KissMeData/066900/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230731	160610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3480	35	2	1.02	191467840	55167	112.88	3445	3570	3320	4475	2415	3445	3470.69	0.51	0	11472	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	792	8.68	0.54	12	0.24	401.00	6437.00	4650	20230717	-25.16	2400	20221013	45.00	4650	-25.16	20230717	2605	33.59	20230104	4650	-25.16	20230717	2400	45.00	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
3	20230731	150611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3490	45	2	1.31	179087470	51613	105.60	3445	3570	3320	4475	2415	3445	3469.81	0.51	0	10663	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	794	8.70	0.54	12	0.23	401.00	6437.00	4650	20230717	-24.95	2400	20221013	45.42	4650	-24.95	20230717	2605	33.97	20230104	4650	-24.95	20230717	2400	45.42	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
4	20230731	140613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3495	50	2	1.45	144596110	41696	85.31	3445	3570	3320	4475	2415	3445	3467.87	0.51	0	7929	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	795	8.72	0.54	12	0.18	401.00	6437.00	4650	20230717	-24.84	2400	20221013	45.62	4650	-24.84	20230717	2605	34.17	20230104	4650	-24.84	20230717	2400	45.62	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
5	20230731	130612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3495	50	2	1.45	135273690	39025	79.85	3445	3570	3320	4475	2415	3445	3466.33	0.51	0	7629	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	795	8.72	0.54	12	0.17	401.00	6437.00	4650	20230717	-24.84	2400	20221013	45.62	4650	-24.84	20230717	2605	34.17	20230104	4650	-24.84	20230717	2400	45.62	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
6	20230731	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3505	60	2	1.74	125360705	36190	74.05	3445	3570	3320	4475	2415	3445	3463.96	0.51	0	5651	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	797	8.74	0.54	12	0.16	401.00	6437.00	4650	20230717	-24.62	2400	20221013	46.04	4650	-24.62	20230717	2605	34.55	20230104	4650	-24.62	20230717	2400	46.04	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
7	20230731	110621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3480	35	2	1.02	112555580	32521	66.54	3445	3570	3320	4475	2415	3445	3461.01	0.51	0	5296	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	792	8.68	0.54	12	0.14	401.00	6437.00	4650	20230717	-25.16	2400	20221013	45.00	4650	-25.16	20230717	2605	33.59	20230104	4650	-25.16	20230717	2400	45.00	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
8	20230731	100618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3485	40	2	1.16	60442880	17605	36.02	3445	3570	3320	4475	2415	3445	3433.28	0.51	0	1298	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	793	8.69	0.54	12	0.08	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
9	20230731	090610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3445	0	3	0.00	5735925	1665	3.41	3445	3445	3445	4475	2415	3445	3445.00	0.51	0	-379	3551	3497	3431	3377	3311	3525	3405	114	1030	500	2410	5	1	22744503	784	8.59	0.54	12	0.01	401.00	6437.00	4650	20230717	-25.91	2400	20221013	43.54	4650	-25.91	20230717	2605	32.25	20230104	4650	-25.91	20230717	2400	43.54	20221013	1.83	N	066900	500	113 억	115852	N	N	N	N
10	20230728	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3445	75	2	2.23	162700270	47413	40.87	3370	3485	3365	4380	2360	3370	3431.52	0.46	0	11598	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	784	8.59	0.54	12	0.21	401.00	6437.00	4650	20230717	-25.91	2400	20221013	43.54	4650	-25.91	20230717	2605	32.25	20230104	4650	-25.91	20230717	2400	43.54	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
11	20230728	150613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3460	90	2	2.67	156488320	45609	39.32	3370	3485	3365	4380	2360	3370	3431.08	0.46	0	11429	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	787	8.63	0.54	12	0.20	401.00	6437.00	4650	20230717	-25.59	2400	20221013	44.17	4650	-25.59	20230717	2605	32.82	20230104	4650	-25.59	20230717	2400	44.17	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
12	20230728	140610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3440	70	2	2.08	143235170	41757	36.00	3370	3485	3365	4380	2360	3370	3430.21	0.46	0	10703	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	782	8.58	0.53	12	0.18	401.00	6437.00	4650	20230717	-26.02	2400	20221013	43.33	4650	-26.02	20230717	2605	32.05	20230104	4650	-26.02	20230717	2400	43.33	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
13	20230728	130613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3470	100	2	2.97	127928985	37323	32.18	3370	3485	3365	4380	2360	3370	3427.62	0.46	0	10290	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	789	8.65	0.54	12	0.16	401.00	6437.00	4650	20230717	-25.38	2400	20221013	44.58	4650	-25.38	20230717	2605	33.21	20230104	4650	-25.38	20230717	2400	44.58	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
14	20230728	120610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3440	70	2	2.08	113904825	33276	28.69	3370	3465	3365	4380	2360	3370	3423.03	0.46	0	10497	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	782	8.58	0.53	12	0.15	401.00	6437.00	4650	20230717	-26.02	2400	20221013	43.33	4650	-26.02	20230717	2605	32.05	20230104	4650	-26.02	20230717	2400	43.33	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
15	20230728	110616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3425	55	2	1.63	69877770	20511	17.68	3370	3440	3365	4380	2360	3370	3406.84	0.46	0	7071	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	779	8.54	0.53	12	0.09	401.00	6437.00	4650	20230717	-26.34	2400	20221013	42.71	4650	-26.34	20230717	2605	31.48	20230104	4650	-26.34	20230717	2400	42.71	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
16	20230728	100607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3410	40	2	1.19	34840890	10260	8.84	3370	3420	3365	4380	2360	3370	3395.80	0.46	0	3671	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	776	8.50	0.53	12	0.05	401.00	6437.00	4650	20230717	-26.67	2400	20221013	42.08	4650	-26.67	20230717	2605	30.90	20230104	4650	-26.67	20230717	2400	42.08	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
17	20230728	090612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3365	-5	5	-0.15	7380200	2188	1.89	3370	3415	3365	4380	2360	3370	3373.03	0.46	0	87	3550	3460	3365	3275	3180	3505	3320	114	1010	500	2350	5	1	22744503	765	8.39	0.52	12	0.01	401.00	6437.00	4650	20230717	-27.63	2400	20221013	40.21	4650	-27.63	20230717	2605	29.17	20230104	4650	-27.63	20230717	2400	40.21	20221013	2.13	N	066900	500	113 억	104080	N	N	N	N
18	20230727	160609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3370	5	2	0.15	377117150	111554	26.15	3270	3455	3270	4370	2360	3365	3380.60	0.30	37775	33710	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	766	8.40	0.52	12	0.49	401.00	6437.00	4650	20230717	-27.53	2400	20221013	40.42	4650	-27.53	20230717	2605	29.37	20230104	4650	-27.53	20230717	2400	40.42	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
19	20230727	150610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3365	0	3	0.00	310920560	91900	21.55	3270	3455	3270	4370	2360	3365	3383.25	0.30	37775	31527	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	765	8.39	0.52	12	0.40	401.00	6437.00	4650	20230717	-27.63	2400	20221013	40.21	4650	-27.63	20230717	2605	29.17	20230104	4650	-27.63	20230717	2400	40.21	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
20	20230727	140607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3380	15	2	0.45	286739875	84726	19.86	3270	3455	3270	4370	2360	3365	3384.32	0.30	37775	30477	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	769	8.43	0.53	12	0.37	401.00	6437.00	4650	20230717	-27.31	2400	20221013	40.83	4650	-27.31	20230717	2605	29.75	20230104	4650	-27.31	20230717	2400	40.83	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
21	20230727	130607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3400	35	2	1.04	262993250	77702	18.22	3270	3455	3270	4370	2360	3365	3384.64	0.30	37775	25546	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	773	8.48	0.53	12	0.34	401.00	6437.00	4650	20230717	-26.88	2400	20221013	41.67	4650	-26.88	20230717	2605	30.52	20230104	4650	-26.88	20230717	2400	41.67	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
22	20230727	120609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3405	40	2	1.19	217571890	64305	15.08	3270	3455	3270	4370	2360	3365	3383.44	0.30	37775	23766	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	774	8.49	0.53	12	0.28	401.00	6437.00	4650	20230717	-26.77	2400	20221013	41.88	4650	-26.77	20230717	2605	30.71	20230104	4650	-26.77	20230717	2400	41.88	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
23	20230727	110609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3420	55	2	1.63	202766685	59969	14.06	3270	3455	3270	4370	2360	3365	3381.19	0.30	37775	22596	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	778	8.53	0.53	12	0.26	401.00	6437.00	4650	20230717	-26.45	2400	20221013	42.50	4650	-26.45	20230717	2605	31.29	20230104	4650	-26.45	20230717	2400	42.50	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
24	20230727	100608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3400	35	2	1.04	174553955	51721	12.13	3270	3455	3270	4370	2360	3365	3374.91	0.30	37775	17446	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	773	8.48	0.53	12	0.23	401.00	6437.00	4650	20230717	-26.88	2400	20221013	41.67	4650	-26.88	20230717	2605	30.52	20230104	4650	-26.88	20230717	2400	41.67	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
25	20230727	090606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3385	20	2	0.59	67780965	20427	4.79	3270	3405	3270	4370	2360	3365	3318.20	0.30	37775	8650	3778	3571	3408	3201	3038	3490	3120	114	1005	500	2350	5	1	22744503	770	8.44	0.53	12	0.09	401.00	6437.00	4650	20230717	-27.20	2400	20221013	41.04	4650	-27.20	20230717	2605	29.94	20230104	4650	-27.20	20230717	2400	41.04	20221013	2.14	N	066900	500	113 억	69230	N	N	N	N
26	20230726	160605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3365	-285	5	-7.81	1438263620	425666	86.86	3615	3615	3245	4745	2555	3650	3378.86	0.14	0	37773	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	765	8.39	0.52	12	1.87	401.00	6437.00	4650	20230717	-27.63	2400	20221013	40.21	4650	-27.63	20230717	2605	29.17	20230104	4650	-27.63	20230717	2400	40.21	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
27	20230726	150609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3340	-310	5	-8.49	1394882390	412769	84.22	3615	3615	3245	4745	2555	3650	3379.33	0.14	0	38887	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	760	8.33	0.52	12	1.81	401.00	6437.00	4650	20230717	-28.17	2400	20221013	39.17	4650	-28.17	20230717	2605	28.21	20230104	4650	-28.17	20230717	2400	39.17	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
28	20230726	140606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3280	-370	5	-10.14	1276284630	376924	76.91	3615	3615	3255	4745	2555	3650	3386.05	0.14	0	31609	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	746	8.18	0.51	12	1.66	401.00	6437.00	4650	20230717	-29.46	2400	20221013	36.67	4650	-29.46	20230717	2605	25.91	20230104	4650	-29.46	20230717	2400	36.67	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
29	20230726	130604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3295	-355	5	-9.73	1157787295	340734	69.53	3615	3615	3255	4745	2555	3650	3397.92	0.14	0	30725	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	749	8.22	0.51	12	1.50	401.00	6437.00	4650	20230717	-29.14	2400	20221013	37.29	4650	-29.14	20230717	2605	26.49	20230104	4650	-29.14	20230717	2400	37.29	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
30	20230726	120606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3330	-320	5	-8.77	1080619005	317290	64.74	3615	3615	3255	4745	2555	3650	3405.78	0.14	0	35268	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	757	8.30	0.52	12	1.40	401.00	6437.00	4650	20230717	-28.39	2400	20221013	38.75	4650	-28.39	20230717	2605	27.83	20230104	4650	-28.39	20230717	2400	38.75	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
31	20230726	110602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3355	-295	5	-8.08	977903660	286296	58.42	3615	3615	3255	4745	2555	3650	3415.71	0.14	0	44518	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	763	8.37	0.52	12	1.26	401.00	6437.00	4650	20230717	-27.85	2400	20221013	39.79	4650	-27.85	20230717	2605	28.79	20230104	4650	-27.85	20230717	2400	39.79	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
32	20230726	100606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3360	-290	5	-7.95	686813150	198574	40.52	3615	3615	3355	4745	2555	3650	3458.73	0.14	0	28044	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	764	8.38	0.52	12	0.87	401.00	6437.00	4650	20230717	-27.74	2400	20221013	40.00	4650	-27.74	20230717	2605	28.98	20230104	4650	-27.74	20230717	2400	40.00	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
33	20230726	090601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3530	-120	5	-3.29	75054740	21093	4.30	3615	3615	3520	4745	2555	3650	3558.28	0.14	0	2183	3920	3785	3690	3555	3460	3852	3622	114	1095	500	2550	5	1	22744503	803	8.80	0.55	12	0.09	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	2.25	N	066900	500	113 억	31455	N	N	N	N
34	20230725	160600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3650	-30	5	-0.82	1823483175	487513	240.94	3595	3825	3595	4780	2580	3680	3740.42	0.26	0	-25417	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	830	9.10	0.57	12	2.14	401.00	6437.00	4650	20230717	-21.51	2400	20221013	52.08	4650	-21.51	20230717	2605	40.12	20230104	4650	-21.51	20230717	2400	52.08	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
35	20230725	150555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3670	-10	5	-0.27	1732111040	462546	228.60	3595	3825	3595	4780	2580	3680	3744.73	0.26	0	-25757	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	835	9.15	0.57	12	2.03	401.00	6437.00	4650	20230717	-21.08	2400	20221013	52.92	4650	-21.08	20230717	2605	40.88	20230104	4650	-21.08	20230717	2400	52.92	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
36	20230725	140556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3685	5	2	0.14	1627582590	434198	214.59	3595	3825	3595	4780	2580	3680	3748.48	0.26	0	-25772	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	838	9.19	0.57	12	1.91	401.00	6437.00	4650	20230717	-20.75	2400	20221013	53.54	4650	-20.75	20230717	2605	41.46	20230104	4650	-20.75	20230717	2400	53.54	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
37	20230725	130602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3700	20	2	0.54	1501934300	400269	197.82	3595	3825	3595	4780	2580	3680	3752.31	0.26	0	-20188	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	842	9.23	0.57	12	1.76	401.00	6437.00	4650	20230717	-20.43	2400	20221013	54.17	4650	-20.43	20230717	2605	42.03	20230104	4650	-20.43	20230717	2400	54.17	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
38	20230725	120601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3740	60	2	1.63	1332864240	354948	175.42	3595	3825	3595	4780	2580	3680	3755.10	0.26	0	-21345	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	851	9.33	0.58	12	1.56	401.00	6437.00	4650	20230717	-19.57	2400	20221013	55.83	4650	-19.57	20230717	2605	43.57	20230104	4650	-19.57	20230717	2400	55.83	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
39	20230725	110559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3710	30	2	0.82	337333930	91662	45.30	3595	3735	3595	4780	2580	3680	3680.19	0.26	0	-4123	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	844	9.25	0.58	12	0.40	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
40	20230725	100558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3680	0	3	0.00	192208810	52552	25.97	3595	3715	3595	4780	2580	3680	3657.50	0.26	0	3962	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	837	9.18	0.57	12	0.23	401.00	6437.00	4650	20230717	-20.86	2400	20221013	53.33	4650	-20.86	20230717	2605	41.27	20230104	4650	-20.86	20230717	2400	53.33	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
41	20230725	090557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3625	-55	5	-1.49	69919130	19364	9.57	3595	3660	3595	4780	2580	3680	3610.78	0.26	0	-781	3773	3726	3653	3606	3533	3690	3570	114	1100	500	2570	5	1	22744503	824	9.04	0.56	12	0.09	401.00	6437.00	4650	20230717	-22.04	2400	20221013	51.04	4650	-22.04	20230717	2605	39.16	20230104	4650	-22.04	20230717	2400	51.04	20221013	2.11	N	066900	500	113 억	58065	N	N	N	N
42	20230724	160601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3680	-30	5	-0.81	726395110	200730	69.17	3690	3700	3580	4820	2600	3710	3618.49	0.16	0	20532	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	837	9.18	0.57	12	0.88	401.00	6437.00	4650	20230717	-20.86	2400	20221013	53.33	4650	-20.86	20230717	2605	41.27	20230104	4650	-20.86	20230717	2400	53.33	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
43	20230724	150557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3620	-90	5	-2.43	666519990	184330	63.51	3690	3700	3580	4820	2600	3710	3615.91	0.16	0	21562	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	823	9.03	0.56	12	0.81	401.00	6437.00	4650	20230717	-22.15	2400	20221013	50.83	4650	-22.15	20230717	2605	38.96	20230104	4650	-22.15	20230717	2400	50.83	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
44	20230724	140555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3615	-95	5	-2.56	607522060	167985	57.88	3690	3700	3580	4820	2600	3710	3616.53	0.16	0	16139	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	822	9.01	0.56	12	0.74	401.00	6437.00	4650	20230717	-22.26	2400	20221013	50.63	4650	-22.26	20230717	2605	38.77	20230104	4650	-22.26	20230717	2400	50.63	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
45	20230724	130555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3590	-120	5	-3.23	564065350	155917	53.72	3690	3700	3585	4820	2600	3710	3617.73	0.16	0	13528	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	817	8.95	0.56	12	0.69	401.00	6437.00	4650	20230717	-22.80	2400	20221013	49.58	4650	-22.80	20230717	2605	37.81	20230104	4650	-22.80	20230717	2400	49.58	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
46	20230724	120556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3620	-90	5	-2.43	439396015	121241	41.78	3690	3700	3595	4820	2600	3710	3624.15	0.16	0	13295	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	823	9.03	0.56	12	0.53	401.00	6437.00	4650	20230717	-22.15	2400	20221013	50.83	4650	-22.15	20230717	2605	38.96	20230104	4650	-22.15	20230717	2400	50.83	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
47	20230724	110600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3615	-95	5	-2.56	412714480	113849	39.23	3690	3700	3595	4820	2600	3710	3625.10	0.16	0	12300	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	822	9.01	0.56	12	0.50	401.00	6437.00	4650	20230717	-22.26	2400	20221013	50.63	4650	-22.26	20230717	2605	38.77	20230104	4650	-22.26	20230717	2400	50.63	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
48	20230724	100553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3620	-90	5	-2.43	349725110	96438	33.23	3690	3700	3595	4820	2600	3710	3626.42	0.16	0	11847	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	823	9.03	0.56	12	0.42	401.00	6437.00	4650	20230717	-22.15	2400	20221013	50.83	4650	-22.15	20230717	2605	38.96	20230104	4650	-22.15	20230717	2400	50.83	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
49	20230724	090556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3640	-70	5	-1.89	92207350	25155	8.67	3690	3700	3635	4820	2600	3710	3665.57	0.16	0	2396	3870	3790	3735	3655	3600	3762	3627	114	1110	500	2590	5	1	22744503	828	9.08	0.57	12	0.11	401.00	6437.00	4650	20230717	-21.72	2400	20221013	51.67	4650	-21.72	20230717	2605	39.73	20230104	4650	-21.72	20230717	2400	51.67	20221013	1.99	N	066900	500	113 억	37514	N	N	N	N
50	20230721	160551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3710	-170	5	-4.38	1048400050	281669	86.08	3760	3815	3680	5040	2720	3880	3722.14	0.22	0	-11461	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	844	9.25	0.58	12	1.24	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
51	20230721	150554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3705	-175	5	-4.51	884761770	237413	72.56	3760	3815	3700	5040	2720	3880	3726.59	0.22	0	-11192	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	843	9.24	0.58	12	1.04	401.00	6437.00	4650	20230717	-20.32	2400	20221013	54.38	4650	-20.32	20230717	2605	42.23	20230104	4650	-20.32	20230717	2400	54.38	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
52	20230721	140551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3730	-150	5	-3.87	623235410	167054	51.05	3760	3815	3710	5040	2720	3880	3730.62	0.22	0	3557	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	848	9.30	0.58	12	0.73	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
53	20230721	130552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3745	-135	5	-3.48	536533940	143756	43.93	3760	3815	3710	5040	2720	3880	3732.12	0.22	0	8905	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	852	9.34	0.58	12	0.63	401.00	6437.00	4650	20230717	-19.46	2400	20221013	56.04	4650	-19.46	20230717	2605	43.76	20230104	4650	-19.46	20230717	2400	56.04	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
54	20230721	120559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3740	-140	5	-3.61	486921545	130482	39.88	3760	3815	3710	5040	2720	3880	3731.56	0.22	0	9084	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	851	9.33	0.58	12	0.57	401.00	6437.00	4650	20230717	-19.57	2400	20221013	55.83	4650	-19.57	20230717	2605	43.57	20230104	4650	-19.57	20230717	2400	55.83	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
55	20230721	110556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3730	-150	5	-3.87	447834225	120035	36.68	3760	3815	3710	5040	2720	3880	3730.70	0.22	0	8014	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	848	9.30	0.58	12	0.53	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
56	20230721	100555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3730	-150	5	-3.87	388633055	104147	31.83	3760	3815	3710	5040	2720	3880	3731.39	0.22	0	9000	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	848	9.30	0.58	12	0.46	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
57	20230721	090555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3730	-150	5	-3.87	152425280	40660	12.43	3760	3815	3720	5040	2720	3880	3748.34	0.22	0	2266	3956	3917	3841	3802	3726	3937	3822	114	1160	500	2710	5	1	22744503	848	9.30	0.58	12	0.18	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	2.07	N	066900	500	113 억	49143	N	N	N	N
58	20230720	160550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	75	2	1.97	1209838030	315276	64.79	3805	3880	3765	4945	2665	3805	3837.14	0.34	0	-28300	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	882	9.68	0.60	12	1.39	401.00	6437.00	4650	20230717	-16.56	2400	20221013	61.67	4650	-16.56	20230717	2605	48.94	20230104	4650	-16.56	20230717	2400	61.67	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
59	20230720	150550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3860	55	2	1.45	1042448500	272041	55.90	3805	3880	3765	4945	2665	3805	3831.95	0.34	0	-26004	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	878	9.63	0.60	12	1.20	401.00	6437.00	4650	20230717	-16.99	2400	20221013	60.83	4650	-16.99	20230717	2605	48.18	20230104	4650	-16.99	20230717	2400	60.83	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
60	20230720	140549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3850	45	2	1.18	741056300	194043	39.88	3805	3850	3765	4945	2665	3805	3819.03	0.34	0	-30005	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	876	9.60	0.60	12	0.85	401.00	6437.00	4650	20230717	-17.20	2400	20221013	60.42	4650	-17.20	20230717	2605	47.79	20230104	4650	-17.20	20230717	2400	60.42	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
61	20230720	130548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3835	30	2	0.79	631248715	165455	34.00	3805	3850	3765	4945	2665	3805	3815.23	0.34	0	-26607	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	872	9.56	0.60	12	0.73	401.00	6437.00	4650	20230717	-17.53	2400	20221013	59.79	4650	-17.53	20230717	2605	47.22	20230104	4650	-17.53	20230717	2400	59.79	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
62	20230720	120554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3820	15	2	0.39	402956395	106000	21.78	3805	3835	3765	4945	2665	3805	3801.48	0.34	0	-23637	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	869	9.53	0.59	12	0.47	401.00	6437.00	4650	20230717	-17.85	2400	20221013	59.17	4650	-17.85	20230717	2605	46.64	20230104	4650	-17.85	20230717	2400	59.17	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
63	20230720	110552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3820	15	2	0.39	328869250	86601	17.80	3805	3835	3765	4945	2665	3805	3797.52	0.34	0	-19679	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	869	9.53	0.59	12	0.38	401.00	6437.00	4650	20230717	-17.85	2400	20221013	59.17	4650	-17.85	20230717	2605	46.64	20230104	4650	-17.85	20230717	2400	59.17	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
64	20230720	100547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3815	10	2	0.26	274819170	72420	14.88	3805	3835	3765	4945	2665	3805	3794.80	0.34	0	-15729	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	868	9.51	0.59	12	0.32	401.00	6437.00	4650	20230717	-17.96	2400	20221013	58.96	4650	-17.96	20230717	2605	46.45	20230104	4650	-17.96	20230717	2400	58.96	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
65	20230720	090547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3790	-15	5	-0.39	75803630	19971	4.10	3805	3815	3765	4945	2665	3805	3795.69	0.34	0	-7993	4038	3921	3838	3721	3638	3880	3680	114	1140	500	2660	5	1	22744503	862	9.45	0.59	12	0.09	401.00	6437.00	4650	20230717	-18.49	2400	20221013	57.92	4650	-18.49	20230717	2605	45.49	20230104	4650	-18.49	20230717	2400	57.92	20221013	2.01	N	066900	500	113 억	77835	N	N	N	N
66	20230719	160558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3805	-175	5	-4.40	1843756885	480551	54.04	3945	3955	3755	5170	2790	3980	3834.08	0.36	0	-5192	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	865	9.49	0.59	12	2.11	401.00	6437.00	4650	20230717	-18.17	2400	20221013	58.54	4650	-18.17	20230717	2605	46.07	20230104	4650	-18.17	20230717	2400	58.54	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
67	20230719	150557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3785	-195	5	-4.90	1668839140	434339	48.84	3945	3955	3765	5170	2790	3980	3839.34	0.36	0	-2896	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	861	9.44	0.59	12	1.91	401.00	6437.00	4650	20230717	-18.60	2400	20221013	57.71	4650	-18.60	20230717	2605	45.30	20230104	4650	-18.60	20230717	2400	57.71	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
68	20230719	140558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3785	-195	5	-4.90	1471406595	382025	42.96	3945	3955	3775	5170	2790	3980	3848.50	0.36	0	-9203	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	861	9.44	0.59	12	1.68	401.00	6437.00	4650	20230717	-18.60	2400	20221013	57.71	4650	-18.60	20230717	2605	45.30	20230104	4650	-18.60	20230717	2400	57.71	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
69	20230719	130552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3800	-180	5	-4.52	1342602615	348022	39.14	3945	3955	3775	5170	2790	3980	3854.57	0.36	0	-7066	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	864	9.48	0.59	12	1.53	401.00	6437.00	4650	20230717	-18.28	2400	20221013	58.33	4650	-18.28	20230717	2605	45.87	20230104	4650	-18.28	20230717	2400	58.33	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
70	20230719	120558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3780	-200	5	-5.03	1293281205	335059	37.68	3945	3955	3775	5170	2790	3980	3856.55	0.36	0	-7721	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	860	9.43	0.59	12	1.47	401.00	6437.00	4650	20230717	-18.71	2400	20221013	57.50	4650	-18.71	20230717	2605	45.11	20230104	4650	-18.71	20230717	2400	57.50	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
71	20230719	110559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3805	-175	5	-4.40	1060688105	273764	30.78	3945	3955	3800	5170	2790	3980	3870.88	0.36	0	-5503	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	865	9.49	0.59	12	1.20	401.00	6437.00	4650	20230717	-18.17	2400	20221013	58.54	4650	-18.17	20230717	2605	46.07	20230104	4650	-18.17	20230717	2400	58.54	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
72	20230719	100553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3845	-135	5	-3.39	728745250	186893	21.02	3945	3955	3830	5170	2790	3980	3895.19	0.36	0	-20341	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	875	9.59	0.60	12	0.82	401.00	6437.00	4650	20230717	-17.31	2400	20221013	60.21	4650	-17.31	20230717	2605	47.60	20230104	4650	-17.31	20230717	2400	60.21	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
73	20230719	090553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3920	-60	5	-1.51	202105685	51274	5.77	3945	3955	3905	5170	2790	3980	3933.54	0.36	0	-12406	4286	4132	3991	3837	3696	4062	3767	114	1190	500	2780	5	1	22744503	892	9.78	0.61	12	0.23	401.00	6437.00	4650	20230717	-15.70	2400	20221013	63.33	4650	-15.70	20230717	2605	50.48	20230104	4650	-15.70	20230717	2400	63.33	20221013	1.88	N	066900	500	113 억	81817	N	N	N	N
74	20230718	160553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-155	5	-3.75	3459461470	873560	32.24	4135	4145	3850	5370	2895	4135	3959.64	0.52	0	-35615	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	905	9.93	0.62	12	3.84	401.00	6437.00	4650	20230717	-14.41	2400	20221013	65.83	4650	-14.41	20230717	2605	52.78	20230104	4650	-14.41	20230717	2400	65.83	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
75	20230718	150553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	-255	5	-6.17	3147750030	794713	29.33	4135	4145	3850	5370	2895	4135	3960.37	0.52	0	-27851	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	882	9.68	0.60	12	3.49	401.00	6437.00	4650	20230717	-16.56	2400	20221013	61.67	4650	-16.56	20230717	2605	48.94	20230104	4650	-16.56	20230717	2400	61.67	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
76	20230718	140550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3865	-270	5	-6.53	2806957895	706804	26.09	4135	4145	3850	5370	2895	4135	3970.81	0.52	0	-27950	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	879	9.64	0.60	12	3.11	401.00	6437.00	4650	20230717	-16.88	2400	20221013	61.04	4650	-16.88	20230717	2605	48.37	20230104	4650	-16.88	20230717	2400	61.04	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
77	20230718	130550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	-210	5	-5.08	2315110370	580293	21.42	4135	4145	3910	5370	2895	4135	3988.99	0.52	0	-28498	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	893	9.79	0.61	12	2.55	401.00	6437.00	4650	20230717	-15.59	2400	20221013	63.54	4650	-15.59	20230717	2605	50.67	20230104	4650	-15.59	20230717	2400	63.54	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
78	20230718	120555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3965	-170	5	-4.11	2088244725	522531	19.29	4135	4145	3930	5370	2895	4135	3995.80	0.52	0	-35659	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	902	9.89	0.62	12	2.30	401.00	6437.00	4650	20230717	-14.73	2400	20221013	65.21	4650	-14.73	20230717	2605	52.21	20230104	4650	-14.73	20230717	2400	65.21	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
79	20230718	110555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	-195	5	-4.72	1928098360	481964	17.79	4135	4145	3930	5370	2895	4135	3999.87	0.52	0	-33208	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	896	9.83	0.61	12	2.12	401.00	6437.00	4650	20230717	-15.27	2400	20221013	64.17	4650	-15.27	20230717	2605	51.25	20230104	4650	-15.27	20230717	2400	64.17	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
80	20230718	100549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	-195	5	-4.72	1601921660	399739	14.75	4135	4145	3930	5370	2895	4135	4006.69	0.52	0	-27813	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	896	9.83	0.61	12	1.76	401.00	6437.00	4650	20230717	-15.27	2400	20221013	64.17	4650	-15.27	20230717	2605	51.25	20230104	4650	-15.27	20230717	2400	64.17	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
81	20230718	090549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4070	-65	5	-1.57	375550665	92028	3.40	4135	4145	4040	5370	2895	4135	4079.47	0.52	0	-6789	4825	4480	4305	3960	3785	4392	3872	114	1237	500	2890	5	1	22744503	926	10.15	0.63	12	0.40	401.00	6437.00	4650	20230717	-12.47	2400	20221013	69.58	4650	-12.47	20230717	2605	56.24	20230104	4650	-12.47	20230717	2400	69.58	20221013	1.13	N	066900	500	113 억	117712	N	N	N	N
82	20230717	160551	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4135	-355	5	-7.91	11633639715	2697660	38.46	4490	4650	4130	5830	3145	4490	4312.84	0.34	0	36232	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	940	10.31	0.64	12	11.86	401.00	6437.00	4650	20230717	-11.08	2400	20221013	72.29	4650	-11.08	20230717	2605	58.73	20230104	4650	-11.08	20230717	2400	72.29	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
83	20230717	150547	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4155	-335	5	-7.46	11155286350	2582464	36.82	4490	4650	4130	5830	3145	4490	4319.62	0.34	0	27431	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	945	10.36	0.65	12	11.35	401.00	6437.00	4650	20230717	-10.65	2400	20221013	73.12	4650	-10.65	20230717	2605	59.50	20230104	4650	-10.65	20230717	2400	73.12	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
84	20230717	140550	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4190	-300	5	-6.68	10673664490	2466999	35.17	4490	4650	4130	5830	3145	4490	4326.57	0.34	0	39121	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	953	10.45	0.65	12	10.85	401.00	6437.00	4650	20230717	-9.89	2400	20221013	74.58	4650	-9.89	20230717	2605	60.84	20230104	4650	-9.89	20230717	2400	74.58	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
85	20230717	130546	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4185	-305	5	-6.79	10342337435	2388001	34.05	4490	4650	4130	5830	3145	4490	4330.95	0.34	0	39688	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	952	10.44	0.65	12	10.50	401.00	6437.00	4650	20230717	-10.00	2400	20221013	74.38	4650	-10.00	20230717	2605	60.65	20230104	4650	-10.00	20230717	2400	74.38	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
86	20230717	120552	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4160	-330	5	-7.35	9027848910	2076266	29.60	4490	4650	4130	5830	3145	4490	4348.11	0.34	0	49372	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	946	10.37	0.65	12	9.13	401.00	6437.00	4650	20230717	-10.54	2400	20221013	73.33	4650	-10.54	20230717	2605	59.69	20230104	4650	-10.54	20230717	2400	73.33	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
87	20230717	110545	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4170	-320	5	-7.13	8625102030	1980239	28.23	4490	4650	4130	5830	3145	4490	4355.58	0.34	0	52756	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	948	10.40	0.65	12	8.71	401.00	6437.00	4650	20230717	-10.32	2400	20221013	73.75	4650	-10.32	20230717	2605	60.08	20230104	4650	-10.32	20230717	2400	73.75	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
88	20230717	100547	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4265	-225	5	-5.01	7531317060	1720597	24.53	4490	4650	4180	5830	3145	4490	4377.15	0.34	0	79836	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	970	10.64	0.66	12	7.56	401.00	6437.00	4650	20230717	-8.28	2400	20221013	77.71	4650	-8.28	20230717	2605	63.72	20230104	4650	-8.28	20230717	2400	77.71	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
89	20230717	090545	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4320	-170	5	-3.79	4405619560	988943	14.10	4490	4650	4260	5830	3145	4490	4454.87	0.34	0	68008	5210	4850	4130	3770	3050	5030	3950	114	1342	500	3140	5	1	22744503	983	10.77	0.67	12	4.35	401.00	6437.00	4650	20230717	-7.10	2400	20221013	80.00	4650	-7.10	20230717	2605	65.83	20230104	4650	-7.10	20230717	2400	80.00	20221013	1.11	N	066900	500	113 억	78253	N	N	N	N
90	20230714	160544	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4490	1035	1	29.96	29812217395	7010209	10081.41	3485	4490	3410	4490	2420	3455	4252.58	0.35	0	-3060	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	1021	11.20	0.70	12	30.82	401.00	6437.00	4490	20230714	0.00	2400	20221013	87.08	4490	0.00	20230714	2605	72.36	20230104	4490	0.00	20230714	2400	87.08	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
91	20230714	150549	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4490	1035	1	29.96	27098551195	6405829	9212.25	3485	4490	3410	4490	2420	3455	4230.30	0.35	0	-3060	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	1021	11.20	0.70	12	28.16	401.00	6437.00	4490	20230714	0.00	2400	20221013	87.08	4490	0.00	20230714	2605	72.36	20230104	4490	0.00	20230714	2400	87.08	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
92	20230714	140550	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	3835	380	2	11.00	5791283280	1507885	2168.50	3485	4040	3410	4490	2420	3455	3840.67	0.35	0	23062	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	872	9.56	0.60	12	6.63	401.00	6437.00	4040	20230714	-5.07	2400	20221013	59.79	4040	-5.07	20230714	2605	47.22	20230104	4040	-5.07	20230714	2400	59.79	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
93	20230714	130542	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	3845	390	2	11.29	5357916160	1394483	2005.41	3485	4040	3410	4490	2420	3455	3842.22	0.35	0	8311	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	875	9.59	0.60	12	6.13	401.00	6437.00	4040	20230714	-4.83	2400	20221013	60.21	4040	-4.83	20230714	2605	47.60	20230104	4040	-4.83	20230714	2400	60.21	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
94	20230714	120544	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	3855	400	2	11.58	3149762290	831393	1195.63	3485	3935	3410	4490	2420	3455	3788.54	0.35	0	-19730	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	877	9.61	0.60	12	3.66	401.00	6437.00	3935	20230714	-2.03	2400	20221013	60.62	3935	-2.03	20230714	2605	47.98	20230104	3935	-2.03	20230714	2400	60.62	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
95	20230714	110547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3630	175	2	5.07	274810765	77727	111.78	3485	3680	3410	4490	2420	3455	3535.59	0.35	0	-10337	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	826	9.05	0.56	12	0.34	401.00	6437.00	3820	20220823	-4.97	2400	20221013	51.25	3680	-1.36	20230714	2605	39.35	20230104	3820	-4.97	20220823	2400	51.25	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
96	20230714	100550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3435	-20	5	-0.58	25560230	7435	10.69	3485	3485	3430	4490	2420	3455	3437.83	0.35	0	-2765	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	781	8.57	0.53	12	0.03	401.00	6437.00	3820	20220823	-10.08	2400	20221013	43.12	3585	-4.18	20230706	2605	31.86	20230104	3820	-10.08	20220823	2400	43.12	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
97	20230714	090547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3475	20	2	0.58	952385	276	0.40	3485	3485	3430	4490	2420	3455	3450.67	0.35	0	-2	3561	3507	3446	3392	3331	3477	3362	114	1035	500	2410	5	1	22744503	790	8.67	0.54	12	0.00	401.00	6437.00	3820	20220823	-9.03	2400	20221013	44.79	3585	-3.07	20230706	2605	33.40	20230104	3820	-9.03	20220823	2400	44.79	20221013	1.10	N	066900	500	113 억	78601	N	N	N	N
98	20230713	160544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3455	-5	5	-0.14	237383060	69507	166.05	3475	3500	3385	4495	2425	3460	3415.15	0.32	0	4823	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	786	8.62	0.54	12	0.31	401.00	6437.00	3820	20220823	-9.55	2400	20221013	43.96	3585	-3.63	20230706	2605	32.63	20230104	3820	-9.55	20220823	2400	43.96	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
99	20230713	150541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3400	-60	5	-1.73	201475400	59038	141.04	3475	3500	3385	4495	2425	3460	3412.64	0.32	0	4189	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	773	8.48	0.53	12	0.26	401.00	6437.00	3820	20220823	-10.99	2400	20221013	41.67	3585	-5.16	20230706	2605	30.52	20230104	3820	-10.99	20220823	2400	41.67	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
100	20230713	140540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3420	-40	5	-1.16	158691280	46459	110.99	3475	3500	3385	4495	2425	3460	3415.73	0.32	0	-5	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	778	8.53	0.53	12	0.20	401.00	6437.00	3820	20220823	-10.47	2400	20221013	42.50	3585	-4.60	20230706	2605	31.29	20230104	3820	-10.47	20220823	2400	42.50	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
101	20230713	130542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3410	-50	5	-1.45	149166430	43668	104.32	3475	3500	3385	4495	2425	3460	3415.92	0.32	0	597	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	776	8.50	0.53	12	0.19	401.00	6437.00	3820	20220823	-10.73	2400	20221013	42.08	3585	-4.88	20230706	2605	30.90	20230104	3820	-10.73	20220823	2400	42.08	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
102	20230713	120538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3410	-50	5	-1.45	130105980	38065	90.93	3475	3500	3385	4495	2425	3460	3418.00	0.32	0	544	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	776	8.50	0.53	12	0.17	401.00	6437.00	3820	20220823	-10.73	2400	20221013	42.08	3585	-4.88	20230706	2605	30.90	20230104	3820	-10.73	20220823	2400	42.08	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
103	20230713	110543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3440	-20	5	-0.58	78169740	22778	54.41	3475	3500	3405	4495	2425	3460	3431.81	0.32	0	-987	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	782	8.58	0.53	12	0.10	401.00	6437.00	3820	20220823	-9.95	2400	20221013	43.33	3585	-4.04	20230706	2605	32.05	20230104	3820	-9.95	20220823	2400	43.33	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
104	20230713	100541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3435	-25	5	-0.72	73967165	21556	51.50	3475	3500	3405	4495	2425	3460	3431.40	0.32	0	-991	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	781	8.57	0.53	12	0.09	401.00	6437.00	3820	20220823	-10.08	2400	20221013	43.12	3585	-4.18	20230706	2605	31.86	20230104	3820	-10.08	20220823	2400	43.12	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
105	20230713	090509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3445	-15	5	-0.43	17180585	4960	11.85	3475	3500	3445	4495	2425	3460	3463.83	0.32	0	-66	3543	3501	3458	3416	3373	3522	3437	114	1035	500	2420	5	1	22744503	784	8.59	0.54	12	0.02	401.00	6437.00	3820	20220823	-9.82	2400	20221013	43.54	3585	-3.91	20230706	2605	32.25	20230104	3820	-9.82	20220823	2400	43.54	20221013	1.09	N	066900	500	113 억	73778	N	N	N	N
106	20230712	160538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3460	10	2	0.29	144132110	41659	105.08	3450	3500	3415	4485	2415	3450	3459.81	0.35	0	-5219	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	787	8.63	0.54	12	0.18	401.00	6437.00	3820	20220823	-9.42	2400	20221013	44.17	3585	-3.49	20230706	2605	32.82	20230104	3820	-9.42	20220823	2400	44.17	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
107	20230712	150535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3430	-20	5	-0.58	125960480	36360	91.72	3450	3500	3415	4485	2415	3450	3464.26	0.35	0	-5205	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	780	8.55	0.53	12	0.16	401.00	6437.00	3820	20220823	-10.21	2400	20221013	42.92	3585	-4.32	20230706	2605	31.67	20230104	3820	-10.21	20220823	2400	42.92	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
108	20230712	140534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3470	20	2	0.58	111020150	32021	80.77	3450	3500	3415	4485	2415	3450	3467.10	0.35	0	-4278	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	789	8.65	0.54	12	0.14	401.00	6437.00	3820	20220823	-9.16	2400	20221013	44.58	3585	-3.21	20230706	2605	33.21	20230104	3820	-9.16	20220823	2400	44.58	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
109	20230712	130536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3485	35	2	1.01	82892820	23901	60.29	3450	3500	3415	4485	2415	3450	3468.17	0.35	0	-1710	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	793	8.69	0.54	12	0.11	401.00	6437.00	3820	20220823	-8.77	2400	20221013	45.21	3585	-2.79	20230706	2605	33.78	20230104	3820	-8.77	20220823	2400	45.21	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
110	20230712	120536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3485	35	2	1.01	71040820	20487	51.68	3450	3500	3415	4485	2415	3450	3467.60	0.35	0	-858	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	793	8.69	0.54	12	0.09	401.00	6437.00	3820	20220823	-8.77	2400	20221013	45.21	3585	-2.79	20230706	2605	33.78	20230104	3820	-8.77	20220823	2400	45.21	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
111	20230712	110536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3480	30	2	0.87	50574460	14605	36.84	3450	3495	3415	4485	2415	3450	3462.82	0.35	0	-1610	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	792	8.68	0.54	12	0.06	401.00	6437.00	3820	20220823	-8.90	2400	20221013	45.00	3585	-2.93	20230706	2605	33.59	20230104	3820	-8.90	20220823	2400	45.00	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
112	20230712	100538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3470	20	2	0.58	28911505	8378	21.13	3450	3475	3415	4485	2415	3450	3450.88	0.35	0	-2164	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	789	8.65	0.54	12	0.04	401.00	6437.00	3820	20220823	-9.16	2400	20221013	44.58	3585	-3.21	20230706	2605	33.21	20230104	3820	-9.16	20220823	2400	44.58	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
113	20230712	090537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3445	-5	5	-0.14	17124640	4973	12.54	3450	3450	3415	4485	2415	3450	3443.52	0.35	0	-1147	3476	3462	3441	3427	3406	3470	3435	114	1035	500	2410	5	1	22744503	784	8.59	0.54	12	0.02	401.00	6437.00	3820	20220823	-9.82	2400	20221013	43.54	3585	-3.91	20230706	2605	32.25	20230104	3820	-9.82	20220823	2400	43.54	20221013	1.16	N	066900	500	113 억	78997	N	N	N	N
114	20230711	160529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3450	0	3	0.00	136300115	39644	78.68	3420	3455	3420	4485	2415	3450	3438.10	0.34	0	694	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	785	8.60	0.54	12	0.17	401.00	6437.00	3820	20220823	-9.69	2400	20221013	43.75	3585	-3.77	20230706	2605	32.44	20230104	3820	-9.69	20220823	2400	43.75	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
115	20230711	150530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3450	0	3	0.00	129878960	37782	74.98	3420	3455	3420	4485	2415	3450	3437.59	0.34	0	526	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	785	8.60	0.54	12	0.17	401.00	6437.00	3820	20220823	-9.69	2400	20221013	43.75	3585	-3.77	20230706	2605	32.44	20230104	3820	-9.69	20220823	2400	43.75	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
116	20230711	140527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3435	-15	5	-0.43	111437550	32430	64.36	3420	3455	3420	4485	2415	3450	3436.25	0.34	0	1646	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	781	8.57	0.53	12	0.14	401.00	6437.00	3820	20220823	-10.08	2400	20221013	43.12	3585	-4.18	20230706	2605	31.86	20230104	3820	-10.08	20220823	2400	43.12	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
117	20230711	130519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3425	-25	5	-0.72	102452885	29806	59.15	3420	3455	3420	4485	2415	3450	3437.32	0.34	0	1862	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	779	8.54	0.53	12	0.13	401.00	6437.00	3820	20220823	-10.34	2400	20221013	42.71	3585	-4.46	20230706	2605	31.48	20230104	3820	-10.34	20220823	2400	42.71	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
118	20230711	120532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3440	-10	5	-0.29	91957560	26749	53.09	3420	3455	3420	4485	2415	3450	3437.79	0.34	0	1870	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	782	8.58	0.53	12	0.12	401.00	6437.00	3820	20220823	-9.95	2400	20221013	43.33	3585	-4.04	20230706	2605	32.05	20230104	3820	-9.95	20220823	2400	43.33	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
119	20230711	110534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3430	-20	5	-0.58	73279860	21304	42.28	3420	3455	3420	4485	2415	3450	3439.72	0.34	0	2996	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	780	8.55	0.53	12	0.09	401.00	6437.00	3820	20220823	-10.21	2400	20221013	42.92	3585	-4.32	20230706	2605	31.67	20230104	3820	-10.21	20220823	2400	42.92	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
120	20230711	100532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3440	-10	5	-0.29	37821015	10981	21.79	3420	3455	3420	4485	2415	3450	3444.22	0.34	0	2729	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	782	8.58	0.53	12	0.05	401.00	6437.00	3820	20220823	-9.95	2400	20221013	43.33	3585	-4.04	20230706	2605	32.05	20230104	3820	-9.95	20220823	2400	43.33	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
121	20230711	090532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3420	-30	5	-0.87	1265400	370	0.73	3420	3420	3420	4485	2415	3450	3420.00	0.34	0	0	3530	3490	3420	3380	3310	3510	3400	114	1035	500	2410	5	1	22744503	778	8.53	0.53	12	0.00	401.00	6437.00	3820	20220823	-10.47	2400	20221013	42.50	3585	-4.60	20230706	2605	31.29	20230104	3820	-10.47	20220823	2400	42.50	20221013	1.19	N	066900	500	113 억	78303	N	N	N	N
122	20230710	160528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3450	-5	5	-0.14	167769820	49542	68.92	3430	3460	3350	4490	2420	3455	3386.42	0.37	0	-4988	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	785	8.60	0.54	12	0.22	401.00	6437.00	3820	20220823	-9.69	2400	20221013	43.75	3585	-3.77	20230706	2605	32.44	20230104	3820	-9.69	20220823	2400	43.75	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
123	20230710	150527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3420	-35	5	-1.01	149863500	44292	61.62	3430	3460	3350	4490	2420	3455	3383.53	0.37	0	-1916	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	778	8.53	0.53	12	0.19	401.00	6437.00	3820	20220823	-10.47	2400	20221013	42.50	3585	-4.60	20230706	2605	31.29	20230104	3820	-10.47	20220823	2400	42.50	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
124	20230710	140523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3445	-10	5	-0.29	139216030	41181	57.29	3430	3460	3350	4490	2420	3455	3380.59	0.37	0	-31	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	784	8.59	0.54	12	0.18	401.00	6437.00	3820	20220823	-9.82	2400	20221013	43.54	3585	-3.91	20230706	2605	32.25	20230104	3820	-9.82	20220823	2400	43.54	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
125	20230710	130518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3430	-25	5	-0.72	134829650	39903	55.51	3430	3460	3350	4490	2420	3455	3378.94	0.37	0	43	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	780	8.55	0.53	12	0.18	401.00	6437.00	3820	20220823	-10.21	2400	20221013	42.92	3585	-4.32	20230706	2605	31.67	20230104	3820	-10.21	20220823	2400	42.92	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
126	20230710	120529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3460	5	2	0.14	128529990	38070	52.96	3430	3460	3350	4490	2420	3455	3376.15	0.37	0	561	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	787	8.63	0.54	12	0.17	401.00	6437.00	3820	20220823	-9.42	2400	20221013	44.17	3585	-3.49	20230706	2605	32.82	20230104	3820	-9.42	20220823	2400	44.17	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
127	20230710	110529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3430	-25	5	-0.72	117735260	34935	48.60	3430	3445	3350	4490	2420	3455	3370.12	0.37	0	1594	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	780	8.55	0.53	12	0.15	401.00	6437.00	3820	20220823	-10.21	2400	20221013	42.92	3585	-4.32	20230706	2605	31.67	20230104	3820	-10.21	20220823	2400	42.92	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
128	20230710	100529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3405	-50	5	-1.45	105991925	31501	43.82	3430	3445	3350	4490	2420	3455	3364.72	0.37	0	1881	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	774	8.49	0.53	12	0.14	401.00	6437.00	3820	20220823	-10.86	2400	20221013	41.88	3585	-5.02	20230706	2605	30.71	20230104	3820	-10.86	20220823	2400	41.88	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
129	20230710	090524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3395	-60	5	-1.74	2856845	840	1.17	3430	3430	3395	4490	2420	3455	3401.01	0.37	0	-90	3508	3481	3428	3401	3348	3495	3415	114	1035	500	2410	5	1	22744503	772	8.47	0.53	12	0.00	401.00	6437.00	3820	20220823	-11.13	2400	20221013	41.46	3585	-5.30	20230706	2605	30.33	20230104	3820	-11.13	20220823	2400	41.46	20221013	1.23	N	066900	500	113 억	83291	N	N	N	N
130	20230707	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-15	5	-0.43	245424490	71882	30.05	3420	3455	3375	4510	2430	3470	3414.27	0.33	0	7850	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	786	8.62	0.54	12	0.32	401.00	6437.00	3820	20220823	-9.55	2400	20221013	43.96	3585	-3.63	20230706	2605	32.63	20230104	3820	-9.55	20220823	2400	43.96	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
131	20230707	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-70	5	-2.02	215669155	63169	26.41	3420	3455	3375	4510	2430	3470	3414.16	0.33	0	7946	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	773	8.48	0.53	12	0.28	401.00	6437.00	3820	20220823	-10.99	2400	20221013	41.67	3585	-5.16	20230706	2605	30.52	20230104	3820	-10.99	20220823	2400	41.67	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
132	20230707	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-75	5	-2.16	181958665	53226	22.25	3420	3455	3375	4510	2430	3470	3418.60	0.33	0	7626	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	772	8.47	0.53	12	0.23	401.00	6437.00	3820	20220823	-11.13	2400	20221013	41.46	3585	-5.30	20230706	2605	30.33	20230104	3820	-11.13	20220823	2400	41.46	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
133	20230707	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	-55	5	-1.59	129269015	37712	15.77	3420	3455	3415	4510	2430	3470	3427.80	0.33	0	5909	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	777	8.52	0.53	12	0.17	401.00	6437.00	3820	20220823	-10.60	2400	20221013	42.29	3585	-4.74	20230706	2605	31.09	20230104	3820	-10.60	20220823	2400	42.29	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
134	20230707	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-30	5	-0.86	93442155	27245	11.39	3420	3455	3420	4510	2430	3470	3429.70	0.33	0	3381	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	782	8.58	0.53	12	0.12	401.00	6437.00	3820	20220823	-9.95	2400	20221013	43.33	3585	-4.04	20230706	2605	32.05	20230104	3820	-9.95	20220823	2400	43.33	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
135	20230707	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-45	5	-1.30	87867465	25619	10.71	3420	3455	3420	4510	2430	3470	3429.78	0.33	0	3362	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	779	8.54	0.53	12	0.11	401.00	6437.00	3820	20220823	-10.34	2400	20221013	42.71	3585	-4.46	20230706	2605	31.48	20230104	3820	-10.34	20220823	2400	42.71	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
136	20230707	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-25	5	-0.72	67477255	19691	8.23	3420	3455	3420	4510	2430	3470	3426.81	0.33	0	3013	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	784	8.59	0.54	12	0.09	401.00	6437.00	3820	20220823	-9.82	2400	20221013	43.54	3585	-3.91	20230706	2605	32.25	20230104	3820	-9.82	20220823	2400	43.54	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
137	20230707	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-35	5	-1.01	2615020	764	0.32	3420	3435	3420	4510	2430	3470	3422.80	0.33	0	-39	3670	3570	3485	3385	3300	3527	3342	114	1040	500	2420	5	1	22744503	781	8.57	0.53	12	0.00	401.00	6437.00	3820	20220823	-10.08	2400	20221013	43.12	3585	-4.18	20230706	2605	31.86	20230104	3820	-10.08	20220823	2400	43.12	20221013	1.29	N	066900	500	113 억	75406	N	N	N	N
138	20230706	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-30	5	-0.86	832237310	238875	103.41	3510	3585	3400	4550	2450	3500	3484.02	0.39	0	-13733	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	789	8.65	0.54	12	1.05	401.00	6437.00	3820	20220823	-9.16	2400	20221013	44.58	3585	-3.21	20230706	2605	33.21	20230104	3820	-9.16	20220823	2400	44.58	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
139	20230706	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-75	5	-2.14	783388765	224611	97.24	3510	3585	3420	4550	2450	3500	3487.76	0.39	0	-13752	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	779	8.54	0.53	12	0.99	401.00	6437.00	3820	20220823	-10.34	2400	20221013	42.71	3585	-4.46	20230706	2605	31.48	20230104	3820	-10.34	20220823	2400	42.71	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
140	20230706	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-35	5	-1.00	721026390	206488	89.39	3510	3585	3425	4550	2450	3500	3491.86	0.39	0	-13358	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	788	8.64	0.54	12	0.91	401.00	6437.00	3820	20220823	-9.29	2400	20221013	44.38	3585	-3.35	20230706	2605	33.01	20230104	3820	-9.29	20220823	2400	44.38	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
141	20230706	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-25	5	-0.71	646219260	184798	80.00	3510	3585	3425	4550	2450	3500	3496.90	0.39	0	-15507	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	790	8.67	0.54	12	0.81	401.00	6437.00	3820	20220823	-9.03	2400	20221013	44.79	3585	-3.07	20230706	2605	33.40	20230104	3820	-9.03	20220823	2400	44.79	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
142	20230706	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	0	3	0.00	575522245	164554	71.24	3510	3585	3425	4550	2450	3500	3497.47	0.39	0	-13906	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	796	8.73	0.54	12	0.72	401.00	6437.00	3820	20220823	-8.38	2400	20221013	45.83	3585	-2.37	20230706	2605	34.36	20230104	3820	-8.38	20220823	2400	45.83	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
143	20230706	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-10	5	-0.29	495565290	141709	61.35	3510	3585	3425	4550	2450	3500	3497.06	0.39	0	-19390	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	794	8.70	0.54	12	0.62	401.00	6437.00	3820	20220823	-8.64	2400	20221013	45.42	3585	-2.65	20230706	2605	33.97	20230104	3820	-8.64	20220823	2400	45.42	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
144	20230706	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-50	5	-1.43	462919000	132315	57.28	3510	3585	3425	4550	2450	3500	3498.61	0.39	0	-18445	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	785	8.60	0.54	12	0.58	401.00	6437.00	3820	20220823	-9.69	2400	20221013	43.75	3585	-3.77	20230706	2605	32.44	20230104	3820	-9.69	20220823	2400	43.75	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
145	20230706	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	45	2	1.29	204563235	57674	24.97	3510	3585	3490	4550	2450	3500	3546.89	0.39	0	-15808	3633	3566	3433	3366	3233	3600	3400	114	1050	500	2450	5	1	22744503	806	8.84	0.55	12	0.25	401.00	6437.00	3820	20220823	-7.20	2400	20221013	47.71	3585	-1.12	20230706	2605	36.08	20230104	3820	-7.20	20220823	2400	47.71	20221013	1.29	N	066900	500	113 억	88731	N	N	N	N
146	20230705	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	200	2	6.06	782387375	228054	1378.14	3300	3500	3300	4290	2310	3300	3430.17	0.34	0	10731	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	796	8.73	0.54	12	1.00	401.00	6437.00	3820	20220823	-8.38	2400	20221013	45.83	3500	0.00	20230705	2605	34.36	20230104	3820	-8.38	20220823	2400	45.83	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
147	20230705	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	160	2	4.85	579949565	169997	1027.30	3300	3495	3300	4290	2310	3300	3411.53	0.34	0	13851	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	787	8.63	0.54	12	0.75	401.00	6437.00	3820	20220823	-9.42	2400	20221013	44.17	3495	-1.00	20230705	2605	32.82	20230104	3820	-9.42	20220823	2400	44.17	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
148	20230705	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	75	2	2.27	338230120	99765	602.88	3300	3440	3300	4290	2310	3300	3390.27	0.34	0	22008	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	768	8.42	0.52	12	0.44	401.00	6437.00	3820	20220823	-11.65	2400	20221013	40.62	3440	-1.89	20230705	2605	29.56	20230104	3820	-11.65	20220823	2400	40.62	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
149	20230705	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	115	2	3.48	308020025	90876	549.17	3300	3440	3300	4290	2310	3300	3389.45	0.34	0	20075	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	777	8.52	0.53	12	0.40	401.00	6437.00	3820	20220823	-10.60	2400	20221013	42.29	3440	-0.73	20230705	2605	31.09	20230104	3820	-10.60	20220823	2400	42.29	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
150	20230705	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	100	2	3.03	216084885	63960	386.51	3300	3430	3300	4290	2310	3300	3378.44	0.34	0	12668	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	773	8.48	0.53	12	0.28	401.00	6437.00	3820	20220823	-10.99	2400	20221013	41.67	3430	-0.87	20230705	2605	30.52	20230104	3820	-10.99	20220823	2400	41.67	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
151	20230705	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	90	2	2.73	171046780	50636	305.99	3300	3430	3300	4290	2310	3300	3377.97	0.34	0	9904	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	771	8.45	0.53	12	0.22	401.00	6437.00	3820	20220823	-11.26	2400	20221013	41.25	3430	-1.17	20230705	2605	30.13	20230104	3820	-11.26	20220823	2400	41.25	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
152	20230705	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	100	2	3.03	147872430	43767	264.49	3300	3430	3300	4290	2310	3300	3378.63	0.34	0	8157	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	773	8.48	0.53	12	0.19	401.00	6437.00	3820	20220823	-10.99	2400	20221013	41.67	3430	-0.87	20230705	2605	30.52	20230104	3820	-10.99	20220823	2400	41.67	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
153	20230705	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	20	2	0.61	1144280	345	2.08	3300	3320	3300	4290	2310	3300	3316.75	0.34	0	-19	3376	3337	3311	3272	3246	3357	3292	114	990	500	2310	5	1	22744503	755	8.28	0.52	12	0.00	401.00	6437.00	3820	20220823	-13.09	2400	20221013	38.33	3410	-2.64	20230619	2605	27.45	20230104	3820	-13.09	20220823	2400	38.33	20221013	1.22	N	066900	500	113 억	77980	N	N	N	N
154	20230704	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-25	5	-0.75	54862640	16548	25.80	3285	3350	3285	4320	2330	3325	3315.36	0.35	0	-2044	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	751	8.23	0.51	12	0.07	401.00	6437.00	3820	20220823	-13.61	2400	20221013	37.50	3410	-3.23	20230619	2605	26.68	20230104	3820	-13.61	20220823	2400	37.50	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
155	20230704	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-5	5	-0.15	41705165	12563	19.59	3285	3350	3285	4320	2330	3325	3319.68	0.35	0	-2174	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	755	8.28	0.52	12	0.06	401.00	6437.00	3820	20220823	-13.09	2400	20221013	38.33	3410	-2.64	20230619	2605	27.45	20230104	3820	-13.09	20220823	2400	38.33	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
156	20230704	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	5	2	0.15	37913085	11421	17.81	3285	3350	3285	4320	2330	3325	3319.59	0.35	0	-1649	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	757	8.30	0.52	12	0.05	401.00	6437.00	3820	20220823	-12.83	2400	20221013	38.75	3410	-2.35	20230619	2605	27.83	20230104	3820	-12.83	20220823	2400	38.75	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
157	20230704	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	0	3	0.00	37528085	11305	17.63	3285	3350	3285	4320	2330	3325	3319.60	0.35	0	-1651	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	756	8.29	0.52	12	0.05	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
158	20230704	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	0	3	0.00	32860200	9902	15.44	3285	3350	3285	4320	2330	3325	3318.54	0.35	0	-1692	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	756	8.29	0.52	12	0.04	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
159	20230704	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-20	5	-0.60	29509495	8890	13.86	3285	3350	3285	4320	2330	3325	3319.40	0.35	0	-1684	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	752	8.24	0.51	12	0.04	401.00	6437.00	3820	20220823	-13.48	2400	20221013	37.71	3410	-3.08	20230619	2605	26.87	20230104	3820	-13.48	20220823	2400	37.71	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
160	20230704	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-25	5	-0.75	18142720	5464	8.52	3285	3350	3285	4320	2330	3325	3320.41	0.35	0	-637	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	751	8.23	0.51	12	0.02	401.00	6437.00	3820	20220823	-13.61	2400	20221013	37.50	3410	-3.23	20230619	2605	26.68	20230104	3820	-13.61	20220823	2400	37.50	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
161	20230704	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	0	3	0.00	1769920	535	0.83	3285	3325	3285	4320	2330	3325	3308.26	0.35	0	-360	3428	3376	3323	3271	3218	3402	3297	114	995	500	2320	5	1	22744503	756	8.29	0.52	12	0.00	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.22	N	066900	500	113 억	79856	N	N	N	N
162	20230703	160456	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3325	55	2	1.68	213032450	63974	211.76	3270	3375	3270	4250	2290	3270	3329.98	0.32	0	6791	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	756	8.29	0.52	12	0.28	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
163	20230703	150502	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3315	45	2	1.38	194825350	58483	193.58	3270	3375	3270	4250	2290	3270	3331.32	0.32	0	4960	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	754	8.27	0.51	12	0.26	401.00	6437.00	3820	20220823	-13.22	2400	20221013	38.12	3410	-2.79	20230619	2605	27.26	20230104	3820	-13.22	20220823	2400	38.12	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
164	20230703	140502	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3320	50	2	1.53	192180375	57684	190.94	3270	3375	3270	4250	2290	3270	3331.61	0.32	0	5026	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	755	8.28	0.52	12	0.25	401.00	6437.00	3820	20220823	-13.09	2400	20221013	38.33	3410	-2.64	20230619	2605	27.45	20230104	3820	-13.09	20220823	2400	38.33	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
165	20230703	130501	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3325	55	2	1.68	181867145	54590	180.70	3270	3375	3270	4250	2290	3270	3331.51	0.32	0	5027	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	756	8.29	0.52	12	0.24	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
166	20230703	120505	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3325	55	2	1.68	172941095	51913	171.83	3270	3375	3270	4250	2290	3270	3331.36	0.32	0	4912	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	756	8.29	0.52	12	0.23	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
167	20230703	110500	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3300	30	2	0.92	148781465	44652	147.80	3270	3375	3270	4250	2290	3270	3332.02	0.32	0	7006	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	751	8.23	0.51	12	0.20	401.00	6437.00	3820	20220823	-13.61	2400	20221013	37.50	3410	-3.23	20230619	2605	26.68	20230104	3820	-13.61	20220823	2400	37.50	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
168	20230703	100453	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3370	100	2	3.06	89596480	26785	88.66	3270	3375	3270	4250	2290	3270	3345.02	0.32	0	-2134	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	766	8.40	0.52	12	0.12	401.00	6437.00	3820	20220823	-11.78	2400	20221013	40.42	3410	-1.17	20230619	2605	29.37	20230104	3820	-11.78	20220823	2400	40.42	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N
169	20230703	090457	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	3270	0	3	0.00	147150	45	0.15	3270	3270	3270	4250	2290	3270	3270.00	0.32	0	0	3370	3320	3260	3210	3150	3345	3235	114	980	500	2280	5	1	22744503	744	8.15	0.51	12	0.00	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.20	N	066900	500	113 억	73710	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History