KissMeData/154040/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	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	marketWarningCode	shortOverheated
2	20230731	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2235	55	2	2.52	508625775	230264	73.93	2185	2250	2140	2830	1530	2180	2208.88	5.47	0	13767	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	401	8.50	1.11	12	1.28	263.00	2011.00	4195	20230627	-46.72	1980	20221013	12.88	4195	-46.72	20230627	1980	12.88	20230726	4195	-46.72	20230627	1980	12.88	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
3	20230731	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2230	50	2	2.29	487484500	220786	70.88	2185	2250	2140	2830	1530	2180	2207.95	5.47	0	15247	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	400	8.48	1.11	12	1.23	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
4	20230731	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2235	55	2	2.52	429583090	194865	62.56	2185	2250	2140	2830	1530	2180	2204.52	5.47	0	23355	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	401	8.50	1.11	12	1.09	263.00	2011.00	4195	20230627	-46.72	1980	20221013	12.88	4195	-46.72	20230627	1980	12.88	20230726	4195	-46.72	20230627	1980	12.88	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
5	20230731	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2230	50	2	2.29	357753540	162757	52.25	2185	2250	2140	2830	1530	2180	2198.08	5.47	0	20413	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	400	8.48	1.11	12	0.91	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
6	20230731	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2240	60	2	2.75	299537340	136745	43.90	2185	2250	2140	2830	1530	2180	2190.48	5.47	0	24579	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	402	8.52	1.11	12	0.76	263.00	2011.00	4195	20230627	-46.60	1980	20221013	13.13	4195	-46.60	20230627	1980	13.13	20230726	4195	-46.60	20230627	1980	13.13	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
7	20230731	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2235	55	2	2.52	269712045	123385	39.61	2185	2245	2140	2830	1530	2180	2185.94	5.47	0	22364	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	401	8.50	1.11	12	0.69	263.00	2011.00	4195	20230627	-46.72	1980	20221013	12.88	4195	-46.72	20230627	1980	12.88	20230726	4195	-46.72	20230627	1980	12.88	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
8	20230731	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2220	40	2	1.83	222661625	102273	32.84	2185	2230	2140	2830	1530	2180	2177.13	5.47	0	17692	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	398	8.44	1.10	12	0.57	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	1980	12.12	20230726	4195	-47.08	20230627	1980	12.12	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
9	20230731	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2185	5	2	0.23	14263680	6528	2.10	2185	2185	2185	2830	1530	2180	2185.00	5.47	0	-953	2273	2226	2153	2106	2033	2250	2130	90	650	500	1300	5	1	17950094	392	8.31	1.09	12	0.04	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.09	N	154040	500	89 억	982749	N	N	N	00	N
10	20230728	160852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	85	2	4.06	658857960	305309	101.27	2095	2200	2080	2720	1470	2095	2158.25	5.61	0	28648	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	371	8.29	1.08	12	1.79	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
11	20230728	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	100	2	4.77	609268055	282586	93.73	2095	2200	2080	2720	1470	2095	2156.31	5.61	0	26954	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	373	8.35	1.09	12	1.66	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	1980	10.86	20230726	4195	-47.68	20230627	1980	10.86	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
12	20230728	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	80	2	3.82	488595595	227536	75.47	2095	2190	2080	2720	1470	2095	2147.62	5.61	0	34836	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	370	8.27	1.08	12	1.34	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
13	20230728	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	75	2	3.58	416868195	194608	64.55	2095	2175	2080	2720	1470	2095	2142.39	5.61	0	31954	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	369	8.25	1.08	12	1.14	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
14	20230728	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	65	2	3.10	336120170	157308	52.18	2095	2175	2080	2720	1470	2095	2137.03	5.61	0	13106	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	367	8.21	1.07	12	0.92	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
15	20230728	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	60	2	2.86	263281720	123623	41.01	2095	2170	2080	2720	1470	2095	2130.07	5.61	0	-590	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	367	8.19	1.07	12	0.73	263.00	2011.00	4195	20230627	-48.63	1980	20221013	8.84	4195	-48.63	20230627	1980	8.84	20230726	4195	-48.63	20230627	1980	8.84	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
16	20230728	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	45	2	2.15	174311085	82400	27.33	2095	2145	2080	2720	1470	2095	2115.74	5.61	0	5290	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	364	8.14	1.06	12	0.48	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
17	20230728	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	25	2	1.19	61892215	29471	9.78	2095	2120	2080	2720	1470	2095	2100.33	5.61	0	-6344	2178	2136	2083	2041	1988	2157	2062	85	625	500	1250	5	1	17011831	361	8.06	1.05	12	0.17	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.02	N	154040	500	85 억	954105	N	N	N	00	N
18	20230727	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	50	2	2.44	619089350	297417	44.45	2030	2125	2030	2655	1435	2045	2081.32	5.28	131004	56685	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	356	7.97	1.04	12	1.75	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
19	20230727	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	55	2	2.69	516341955	248127	37.08	2030	2125	2030	2655	1435	2045	2080.96	5.28	131004	57410	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	357	7.98	1.04	12	1.46	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
20	20230727	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	70	2	3.42	426230005	205128	30.65	2030	2125	2030	2655	1435	2045	2077.87	5.28	131004	49221	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	360	8.04	1.05	12	1.21	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
21	20230727	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	20	2	0.98	333927245	161210	24.09	2030	2100	2030	2655	1435	2045	2071.38	5.28	131004	46757	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	351	7.85	1.03	12	0.95	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
22	20230727	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	20	2	0.98	271620265	131193	19.61	2030	2100	2030	2655	1435	2045	2070.39	5.28	131004	39304	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	351	7.85	1.03	12	0.77	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
23	20230727	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	35	2	1.71	201557755	97613	14.59	2030	2095	2030	2655	1435	2045	2064.87	5.28	131004	28159	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	354	7.91	1.03	12	0.57	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
24	20230727	100845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	15	2	0.73	121266840	59040	8.82	2030	2095	2030	2655	1435	2045	2053.98	5.28	131004	9870	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	350	7.83	1.02	12	0.35	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
25	20230727	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	10	2	0.49	30882945	15079	2.25	2030	2095	2030	2655	1435	2045	2048.08	5.28	131004	2752	2215	2130	2055	1970	1895	2092	1932	85	610	500	1220	5	1	17011831	350	7.81	1.02	12	0.09	263.00	2011.00	4195	20230627	-51.01	1980	20221013	3.79	4195	-51.01	20230627	1980	3.79	20230726	4195	-51.01	20230627	1980	3.79	20221013	2.19	N	154040	500	85 억	897420	N	N	N	00	N
26	20230726	160842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2045	-105	5	-4.88	1346443718	663955	156.21	2140	2140	1980	2795	1505	2150	2027.88	4.51	0	130989	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	348	7.78	1.02	12	3.90	263.00	2011.00	4195	20230627	-51.25	1980	20230726	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20230726	2.16	N	154040	500	85 억	766416	N	N	N	00	N
27	20230726	150847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2035	-115	5	-5.35	1325363373	653612	153.78	2140	2140	1980	2795	1505	2150	2027.75	4.51	0	132171	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	346	7.74	1.01	12	3.84	263.00	2011.00	4195	20230627	-51.49	1980	20230726	2.78	4195	-51.49	20230627	1980	2.78	20230726	4195	-51.49	20230627	1980	2.78	20230726	2.16	N	154040	500	85 억	766416	N	N	N	00	N
28	20230726	140840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1999	-151	5	-7.02	1231232100	607115	142.84	2140	2140	1980	2795	1505	2150	2028.00	4.51	0	110586	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	1	1	17011831	340	7.60	0.99	12	3.57	263.00	2011.00	4195	20230627	-52.35	1980	20230726	0.96	4195	-52.35	20230627	1980	0.96	20230726	4195	-52.35	20230627	1980	0.96	20230726	2.16	N	154040	500	85 억	766416	N	N	N	00	N
29	20230726	130838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1984	-166	5	-7.72	1067393853	524904	123.50	2140	2140	1980	2795	1505	2150	2033.50	4.51	0	97085	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	1	1	17011831	338	7.54	0.99	12	3.09	263.00	2011.00	4195	20230627	-52.71	1980	20230726	0.20	4195	-52.71	20230627	1980	0.20	20230726	4195	-52.71	20230627	1980	0.20	20230726	2.16	N	154040	500	85 억	766416	N	N	N	00	N
30	20230726	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-140	5	-6.51	924473116	453197	106.62	2140	2140	1998	2795	1505	2150	2039.89	4.51	0	105935	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	342	7.64	1.00	12	2.66	263.00	2011.00	4195	20230627	-52.09	1980	20221013	1.52	4195	-52.09	20230627	1998	0.60	20230726	4195	-52.09	20230627	1980	1.52	20221013	2.16	N	154040	500	85 억	766416	N	N	N	00	N
31	20230726	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-140	5	-6.51	806247781	394399	92.79	2140	2140	1998	2795	1505	2150	2044.24	4.51	0	84865	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	342	7.64	1.00	12	2.32	263.00	2011.00	4195	20230627	-52.09	1980	20221013	1.52	4195	-52.09	20230627	1998	0.60	20230726	4195	-52.09	20230627	1980	1.52	20221013	2.16	N	154040	500	85 억	766416	N	N	N	00	N
32	20230726	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-100	5	-4.65	501481635	243222	57.22	2140	2140	2010	2795	1505	2150	2061.82	4.51	0	30829	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	349	7.79	1.02	12	1.43	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	2010	1.99	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.16	N	154040	500	85 억	766416	N	N	N	00	N
33	20230726	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-90	5	-4.19	89628545	43011	10.12	2140	2140	2050	2795	1505	2150	2083.83	4.51	0	-1957	2246	2197	2161	2112	2076	2180	2095	85	645	500	1290	5	1	17011831	350	7.83	1.02	12	0.25	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	2050	0.49	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.16	N	154040	500	85 억	766416	N	N	N	00	N
34	20230725	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-45	5	-2.05	910566865	423038	76.41	2180	2210	2125	2850	1540	2195	2152.44	4.39	0	18050	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	366	8.17	1.07	12	2.49	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	2125	1.18	20230725	4195	-48.75	20230627	1980	8.59	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
35	20230725	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-45	5	-2.05	875762645	406844	73.48	2180	2210	2125	2850	1540	2195	2152.57	4.39	0	17838	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	366	8.17	1.07	12	2.39	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	2125	1.18	20230725	4195	-48.75	20230627	1980	8.59	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
36	20230725	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-50	5	-2.28	817747295	379790	68.60	2180	2210	2125	2850	1540	2195	2153.15	4.39	0	16298	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	365	8.16	1.07	12	2.23	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	2125	0.94	20230725	4195	-48.87	20230627	1980	8.33	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
37	20230725	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-35	5	-1.59	766442375	355850	64.27	2180	2210	2125	2850	1540	2195	2153.83	4.39	0	19430	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	367	8.21	1.07	12	2.09	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	2125	1.65	20230725	4195	-48.51	20230627	1980	9.09	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
38	20230725	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-45	5	-2.05	654362505	303448	54.81	2180	2210	2125	2850	1540	2195	2156.42	4.39	0	14803	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	366	8.17	1.07	12	1.78	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	2125	1.18	20230725	4195	-48.75	20230627	1980	8.59	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
39	20230725	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-45	5	-2.05	559978175	259338	46.84	2180	2210	2125	2850	1540	2195	2159.25	4.39	0	14329	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	366	8.17	1.07	12	1.52	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	2125	1.18	20230725	4195	-48.75	20230627	1980	8.59	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
40	20230725	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	-30	5	-1.37	415417970	191924	34.67	2180	2210	2125	2850	1540	2195	2164.48	4.39	0	32545	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	368	8.23	1.08	12	1.13	263.00	2011.00	4195	20230627	-48.39	1980	20221013	9.34	4195	-48.39	20230627	2125	1.88	20230725	4195	-48.39	20230627	1980	9.34	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
41	20230725	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-35	5	-1.59	111662700	51584	9.32	2180	2210	2130	2850	1540	2195	2164.65	4.39	0	1180	2381	2287	2221	2127	2061	2255	2095	85	655	500	1310	5	1	17011831	367	8.21	1.07	12	0.30	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	2130	1.41	20230725	4195	-48.51	20230627	1980	9.09	20221013	2.19	N	154040	500	85 억	747172	N	N	N	00	N
42	20230724	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	-120	5	-5.18	1201039630	544404	133.44	2315	2315	2155	3005	1625	2315	2206.13	3.58	0	133925	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	373	8.35	1.09	12	3.20	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	2155	1.86	20230724	4195	-47.68	20230627	1980	10.86	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
43	20230724	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	-120	5	-5.18	1059093540	479795	117.61	2315	2315	2155	3005	1625	2315	2207.33	3.58	0	103383	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	373	8.35	1.09	12	2.82	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	2155	1.86	20230724	4195	-47.68	20230627	1980	10.86	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
44	20230724	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	-105	5	-4.54	958690835	434191	106.43	2315	2315	2155	3005	1625	2315	2207.93	3.58	0	80810	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	376	8.40	1.10	12	2.55	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	2155	2.55	20230724	4195	-47.32	20230627	1980	11.62	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
45	20230724	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	-100	5	-4.32	793761640	358988	88.00	2315	2315	2155	3005	1625	2315	2211.04	3.58	0	60356	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	377	8.42	1.10	12	2.11	263.00	2011.00	4195	20230627	-47.20	1980	20221013	11.87	4195	-47.20	20230627	2155	2.78	20230724	4195	-47.20	20230627	1980	11.87	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
46	20230724	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	-125	5	-5.40	526967515	236596	57.99	2315	2315	2180	3005	1625	2315	2227.20	3.58	0	12973	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	373	8.33	1.09	12	1.39	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	2165	1.15	20230424	4195	-47.79	20230627	1980	10.61	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
47	20230724	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	-100	5	-4.32	417564690	186832	45.80	2315	2315	2205	3005	1625	2315	2234.87	3.58	0	1383	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	377	8.42	1.10	12	1.10	263.00	2011.00	4195	20230627	-47.20	1980	20221013	11.87	4195	-47.20	20230627	2165	2.31	20230424	4195	-47.20	20230627	1980	11.87	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
48	20230724	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2220	-95	5	-4.10	280799390	125140	30.67	2315	2315	2220	3005	1625	2315	2243.74	3.58	0	-17516	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	378	8.44	1.10	12	0.74	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	2165	2.54	20230424	4195	-47.08	20230627	1980	12.12	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
49	20230724	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2245	-70	5	-3.02	75662310	33256	8.15	2315	2315	2245	3005	1625	2315	2274.85	3.58	0	-18571	2368	2341	2303	2276	2238	2347	2282	85	690	500	1380	5	1	17011831	382	8.54	1.12	12	0.20	263.00	2011.00	4195	20230627	-46.48	1980	20221013	13.38	4195	-46.48	20230627	2165	3.70	20230424	4195	-46.48	20230627	1980	13.38	20221013	2.59	N	154040	500	85 억	609487	N	N	N	00	N
50	20230721	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2315	-45	5	-1.91	921876205	402018	79.52	2315	2330	2265	3065	1655	2360	2292.86	3.40	0	30278	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	394	8.80	1.15	12	2.36	263.00	2011.00	4195	20230627	-44.82	1980	20221013	16.92	4195	-44.82	20230627	2165	6.93	20230424	4195	-44.82	20230627	1980	16.92	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
51	20230721	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2290	-70	5	-2.97	857554855	374086	73.99	2315	2330	2265	3065	1655	2360	2292.40	3.40	0	33294	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	390	8.71	1.14	12	2.20	263.00	2011.00	4195	20230627	-45.41	1980	20221013	15.66	4195	-45.41	20230627	2165	5.77	20230424	4195	-45.41	20230627	1980	15.66	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
52	20230721	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	-60	5	-2.54	652863750	284320	56.24	2315	2330	2265	3065	1655	2360	2296.23	3.40	0	47000	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	391	8.75	1.14	12	1.67	263.00	2011.00	4195	20230627	-45.17	1980	20221013	16.16	4195	-45.17	20230627	2165	6.24	20230424	4195	-45.17	20230627	1980	16.16	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
53	20230721	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	-60	5	-2.54	440212470	191275	37.83	2315	2330	2265	3065	1655	2360	2301.46	3.40	0	44578	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	391	8.75	1.14	12	1.12	263.00	2011.00	4195	20230627	-45.17	1980	20221013	16.16	4195	-45.17	20230627	2165	6.24	20230424	4195	-45.17	20230627	1980	16.16	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
54	20230721	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2320	-40	5	-1.69	335985320	146056	28.89	2315	2330	2265	3065	1655	2360	2300.38	3.40	0	35544	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	395	8.82	1.15	12	0.86	263.00	2011.00	4195	20230627	-44.70	1980	20221013	17.17	4195	-44.70	20230627	2165	7.16	20230424	4195	-44.70	20230627	1980	17.17	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
55	20230721	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-50	5	-2.12	307075975	133571	26.42	2315	2330	2265	3065	1655	2360	2298.97	3.40	0	30510	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	393	8.78	1.15	12	0.79	263.00	2011.00	4195	20230627	-44.93	1980	20221013	16.67	4195	-44.93	20230627	2165	6.70	20230424	4195	-44.93	20230627	1980	16.67	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
56	20230721	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-50	5	-2.12	186355930	80996	16.02	2315	2330	2265	3065	1655	2360	2300.80	3.40	0	10271	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	393	8.78	1.15	12	0.48	263.00	2011.00	4195	20230627	-44.93	1980	20221013	16.67	4195	-44.93	20230627	2165	6.70	20230424	4195	-44.93	20230627	1980	16.67	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
57	20230721	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2290	-70	5	-2.97	71742320	31219	6.18	2315	2330	2265	3065	1655	2360	2298.02	3.40	0	3077	2456	2407	2361	2312	2266	2385	2290	85	705	500	1410	5	1	17011831	390	8.71	1.14	12	0.18	263.00	2011.00	4195	20230627	-45.41	1980	20221013	15.66	4195	-45.41	20230627	2165	5.77	20230424	4195	-45.41	20230627	1980	15.66	20221013	2.61	N	154040	500	85 억	579208	N	N	N	00	N
58	20230720	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2360	-45	5	-1.87	1175556860	501893	86.58	2410	2410	2315	3125	1685	2405	2342.12	2.87	0	91143	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	401	8.97	1.17	12	2.95	263.00	2011.00	4195	20230627	-43.74	1980	20221013	19.19	4195	-43.74	20230627	2165	9.01	20230424	4195	-43.74	20230627	1980	19.19	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
59	20230720	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2340	-65	5	-2.70	1123442680	479735	82.75	2410	2410	2315	3125	1685	2405	2341.75	2.87	0	91996	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	398	8.90	1.16	12	2.82	263.00	2011.00	4195	20230627	-44.22	1980	20221013	18.18	4195	-44.22	20230627	2165	8.08	20230424	4195	-44.22	20230627	1980	18.18	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
60	20230720	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2365	-40	5	-1.66	924436335	394713	68.09	2410	2410	2315	3125	1685	2405	2341.98	2.87	0	102445	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	402	8.99	1.18	12	2.32	263.00	2011.00	4195	20230627	-43.62	1980	20221013	19.44	4195	-43.62	20230627	2165	9.24	20230424	4195	-43.62	20230627	1980	19.44	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
61	20230720	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2345	-60	5	-2.49	883671440	377411	65.10	2410	2410	2315	3125	1685	2405	2341.34	2.87	0	100585	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	399	8.92	1.17	12	2.22	263.00	2011.00	4195	20230627	-44.10	1980	20221013	18.43	4195	-44.10	20230627	2165	8.31	20230424	4195	-44.10	20230627	1980	18.43	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
62	20230720	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2345	-60	5	-2.49	627973780	267759	46.19	2410	2410	2315	3125	1685	2405	2345.21	2.87	0	22236	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	399	8.92	1.17	12	1.57	263.00	2011.00	4195	20230627	-44.10	1980	20221013	18.43	4195	-44.10	20230627	2165	8.31	20230424	4195	-44.10	20230627	1980	18.43	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
63	20230720	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	-55	5	-2.29	557762405	237737	41.01	2410	2410	2315	3125	1685	2405	2346.03	2.87	0	20143	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	400	8.94	1.17	12	1.40	263.00	2011.00	4195	20230627	-43.98	1980	20221013	18.69	4195	-43.98	20230627	2165	8.55	20230424	4195	-43.98	20230627	1980	18.69	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
64	20230720	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2325	-80	5	-3.33	450387320	191689	33.07	2410	2410	2315	3125	1685	2405	2349.46	2.87	0	6177	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	396	8.84	1.16	12	1.13	263.00	2011.00	4195	20230627	-44.58	1980	20221013	17.42	4195	-44.58	20230627	2165	7.39	20230424	4195	-44.58	20230627	1980	17.42	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
65	20230720	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-35	5	-1.46	157866650	66485	11.47	2410	2410	2320	3125	1685	2405	2374.29	2.87	0	-17272	2508	2456	2378	2326	2248	2482	2352	85	720	500	1440	5	1	17011831	403	9.01	1.18	12	0.39	263.00	2011.00	4195	20230627	-43.50	1980	20221013	19.70	4195	-43.50	20230627	2165	9.47	20230424	4195	-43.50	20230627	1980	19.70	20221013	2.65	N	154040	500	85 억	488019	N	N	N	00	N
66	20230719	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2405	25	2	1.05	1366993070	574973	81.75	2365	2430	2300	3090	1670	2380	2377.33	3.02	0	-26040	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	409	9.14	1.20	12	3.38	263.00	2011.00	4195	20230627	-42.67	1980	20221013	21.46	4195	-42.67	20230627	2165	11.09	20230424	4195	-42.67	20230627	1980	21.46	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
67	20230719	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	30	2	1.26	1263909665	532136	75.66	2365	2430	2300	3090	1670	2380	2375.16	3.02	0	-20473	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	410	9.16	1.20	12	3.13	263.00	2011.00	4195	20230627	-42.55	1980	20221013	21.72	4195	-42.55	20230627	2165	11.32	20230424	4195	-42.55	20230627	1980	21.72	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
68	20230719	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	-5	5	-0.21	1163061905	489860	69.65	2365	2430	2300	3090	1670	2380	2374.27	3.02	0	-19270	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	404	9.03	1.18	12	2.88	263.00	2011.00	4195	20230627	-43.38	1980	20221013	19.95	4195	-43.38	20230627	2165	9.70	20230424	4195	-43.38	20230627	1980	19.95	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
69	20230719	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-10	5	-0.42	1084393250	456627	64.93	2365	2430	2300	3090	1670	2380	2374.79	3.02	0	-13073	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	403	9.01	1.18	12	2.68	263.00	2011.00	4195	20230627	-43.50	1980	20221013	19.70	4195	-43.50	20230627	2165	9.47	20230424	4195	-43.50	20230627	1980	19.70	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
70	20230719	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-10	5	-0.42	950552325	400235	56.91	2365	2430	2300	3090	1670	2380	2374.98	3.02	0	-6082	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	403	9.01	1.18	12	2.35	263.00	2011.00	4195	20230627	-43.50	1980	20221013	19.70	4195	-43.50	20230627	2165	9.47	20230424	4195	-43.50	20230627	1980	19.70	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
71	20230719	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2365	-15	5	-0.63	800803665	337018	47.92	2365	2430	2300	3090	1670	2380	2376.14	3.02	0	-10727	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	402	8.99	1.18	12	1.98	263.00	2011.00	4195	20230627	-43.62	1980	20221013	19.44	4195	-43.62	20230627	2165	9.24	20230424	4195	-43.62	20230627	1980	19.44	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
72	20230719	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2415	35	2	1.47	538136005	227230	32.31	2365	2430	2300	3090	1670	2380	2368.23	3.02	0	5356	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	411	9.18	1.20	12	1.34	263.00	2011.00	4195	20230627	-42.43	1980	20221013	21.97	4195	-42.43	20230627	2165	11.55	20230424	4195	-42.43	20230627	1980	21.97	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
73	20230719	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2305	-75	5	-3.15	201754150	86000	12.23	2365	2400	2300	3090	1670	2380	2345.88	3.02	0	12738	2553	2466	2413	2326	2273	2440	2300	85	710	500	1420	5	1	17011831	392	8.76	1.15	12	0.51	263.00	2011.00	4195	20230627	-45.05	1980	20221013	16.41	4195	-45.05	20230627	2165	6.47	20230424	4195	-45.05	20230627	1980	16.41	20221013	2.85	N	154040	500	85 억	514225	N	N	N	00	N
74	20230718	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2380	-75	5	-3.05	1685959205	698417	70.60	2470	2500	2360	3190	1720	2455	2414.33	2.53	0	83445	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	405	9.05	1.18	12	4.11	263.00	2011.00	4195	20230627	-43.27	1980	20221013	20.20	4195	-43.27	20230627	2165	9.93	20230424	4195	-43.27	20230627	1980	20.20	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
75	20230718	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	-80	5	-3.26	1563949730	647211	65.42	2470	2500	2360	3190	1720	2455	2416.44	2.53	0	75605	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	404	9.03	1.18	12	3.80	263.00	2011.00	4195	20230627	-43.38	1980	20221013	19.95	4195	-43.38	20230627	2165	9.70	20230424	4195	-43.38	20230627	1980	19.95	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
76	20230718	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-85	5	-3.46	1356196510	559716	56.58	2470	2500	2360	3190	1720	2455	2423.00	2.53	0	54409	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	403	9.01	1.18	12	3.29	263.00	2011.00	4195	20230627	-43.50	1980	20221013	19.70	4195	-43.50	20230627	2165	9.47	20230424	4195	-43.50	20230627	1980	19.70	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
77	20230718	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2385	-70	5	-2.85	1139312185	468543	47.36	2470	2500	2380	3190	1720	2455	2431.60	2.53	0	35998	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	406	9.07	1.19	12	2.75	263.00	2011.00	4195	20230627	-43.15	1980	20221013	20.45	4195	-43.15	20230627	2165	10.16	20230424	4195	-43.15	20230627	1980	20.45	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
78	20230718	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2420	-35	5	-1.43	929194555	380808	38.49	2470	2500	2390	3190	1720	2455	2440.06	2.53	0	13251	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	412	9.20	1.20	12	2.24	263.00	2011.00	4195	20230627	-42.31	1980	20221013	22.22	4195	-42.31	20230627	2165	11.78	20230424	4195	-42.31	20230627	1980	22.22	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
79	20230718	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2435	-20	5	-0.81	833907360	341458	34.52	2470	2500	2390	3190	1720	2455	2442.19	2.53	0	5926	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	414	9.26	1.21	12	2.01	263.00	2011.00	4195	20230627	-41.95	1980	20221013	22.98	4195	-41.95	20230627	2165	12.47	20230424	4195	-41.95	20230627	1980	22.98	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
80	20230718	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2435	-20	5	-0.81	525483425	213585	21.59	2470	2500	2420	3190	1720	2455	2460.30	2.53	0	-26251	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	414	9.26	1.21	12	1.26	263.00	2011.00	4195	20230627	-41.95	1980	20221013	22.98	4195	-41.95	20230627	2165	12.47	20230424	4195	-41.95	20230627	1980	22.98	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
81	20230718	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	25	2	1.02	81728485	32941	3.33	2470	2500	2465	3190	1720	2455	2481.10	2.53	0	-8044	2701	2577	2506	2382	2311	2542	2347	85	735	500	1470	5	1	17011831	422	9.43	1.23	12	0.19	263.00	2011.00	4195	20230627	-40.88	1980	20221013	25.25	4195	-40.88	20230627	2165	14.55	20230424	4195	-40.88	20230627	1980	25.25	20221013	2.21	N	154040	500	85 억	430070	N	N	N	00	N
82	20230717	160818	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2455	-130	5	-5.03	2471159500	984385	21.87	2610	2630	2435	3360	1810	2585	2510.71	2.42	0	17888	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	418	9.33	1.22	12	5.79	263.00	2011.00	4195	20230627	-41.48	1980	20221013	23.99	4195	-41.48	20230627	2165	13.39	20230424	4195	-41.48	20230627	1980	23.99	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
83	20230717	150815	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2460	-125	5	-4.84	2271210775	902884	20.06	2610	2630	2435	3360	1810	2585	2515.51	2.42	0	8502	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	418	9.35	1.22	12	5.31	263.00	2011.00	4195	20230627	-41.36	1980	20221013	24.24	4195	-41.36	20230627	2165	13.63	20230424	4195	-41.36	20230627	1980	24.24	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
84	20230717	140817	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2460	-125	5	-4.84	2166359055	860303	19.12	2610	2630	2435	3360	1810	2585	2518.13	2.42	0	13880	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	418	9.35	1.22	12	5.06	263.00	2011.00	4195	20230627	-41.36	1980	20221013	24.24	4195	-41.36	20230627	2165	13.63	20230424	4195	-41.36	20230627	1980	24.24	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
85	20230717	130810	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-85	5	-3.29	1664047760	656675	14.59	2610	2630	2485	3360	1810	2585	2534.05	2.42	0	22396	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	425	9.51	1.24	12	3.86	263.00	2011.00	4195	20230627	-40.41	1980	20221013	26.26	4195	-40.41	20230627	2165	15.47	20230424	4195	-40.41	20230627	1980	26.26	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
86	20230717	120821	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-85	5	-3.29	1532888285	604066	13.42	2610	2630	2485	3360	1810	2585	2537.62	2.42	0	15961	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	425	9.51	1.24	12	3.55	263.00	2011.00	4195	20230627	-40.41	1980	20221013	26.26	4195	-40.41	20230627	2165	15.47	20230424	4195	-40.41	20230627	1980	26.26	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
87	20230717	110811	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-85	5	-3.29	1378130450	542310	12.05	2610	2630	2485	3360	1810	2585	2541.22	2.42	0	-1001	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	425	9.51	1.24	12	3.19	263.00	2011.00	4195	20230627	-40.41	1980	20221013	26.26	4195	-40.41	20230627	2165	15.47	20230424	4195	-40.41	20230627	1980	26.26	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
88	20230717	100811	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-50	5	-1.93	1029341370	403080	8.96	2610	2630	2505	3360	1810	2585	2553.69	2.42	0	-14601	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	431	9.64	1.26	12	2.37	263.00	2011.00	4195	20230627	-39.57	1980	20221013	28.03	4195	-39.57	20230627	2165	17.09	20230424	4195	-39.57	20230627	1980	28.03	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
89	20230717	090811	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	-25	5	-0.97	459500845	177848	3.95	2610	2630	2530	3360	1810	2585	2583.67	2.42	0	-37879	3261	2922	2686	2347	2111	2805	2230	85	775	500	1550	5	1	17011831	436	9.73	1.27	12	1.05	263.00	2011.00	4195	20230627	-38.97	1980	20221013	29.29	4195	-38.97	20230627	2165	18.24	20230424	4195	-38.97	20230627	1980	29.29	20221013	2.17	N	154040	500	85 억	412182	N	N	N	01	N
90	20230714	160810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	-440	5	-14.55	11620108345	4462173	595.18	3020	3025	2450	3930	2120	3025	2604.18	3.55	0	-195099	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	440	9.83	1.29	12	26.23	263.00	2011.00	4195	20230627	-38.38	1980	20221013	30.56	4195	-38.38	20230627	2165	19.40	20230424	4195	-38.38	20230627	1980	30.56	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
91	20230714	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	-440	5	-14.55	11213571080	4304775	574.19	3020	3025	2450	3930	2120	3025	2604.90	3.55	0	-200690	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	440	9.83	1.29	12	25.30	263.00	2011.00	4195	20230627	-38.38	1980	20221013	30.56	4195	-38.38	20230627	2165	19.40	20230424	4195	-38.38	20230627	1980	30.56	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
92	20230714	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	-510	5	-16.86	10308473425	3948329	526.65	3020	3025	2450	3930	2120	3025	2610.83	3.55	0	-217629	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	428	9.56	1.25	12	23.21	263.00	2011.00	4195	20230627	-40.05	1980	20221013	27.02	4195	-40.05	20230627	2165	16.17	20230424	4195	-40.05	20230627	1980	27.02	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
93	20230714	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-490	5	-16.20	9833548960	3760177	501.55	3020	3025	2450	3930	2120	3025	2615.17	3.55	0	-139873	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	431	9.64	1.26	12	22.10	263.00	2011.00	4195	20230627	-39.57	1980	20221013	28.03	4195	-39.57	20230627	2165	17.09	20230424	4195	-39.57	20230627	1980	28.03	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
94	20230714	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-495	5	-16.36	9371056770	3576728	477.08	3020	3025	2450	3930	2120	3025	2619.99	3.55	0	-61980	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	430	9.62	1.26	12	21.02	263.00	2011.00	4195	20230627	-39.69	1980	20221013	27.78	4195	-39.69	20230627	2165	16.86	20230424	4195	-39.69	20230627	1980	27.78	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
95	20230714	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	-535	5	-17.69	8623322975	3280255	437.54	3020	3025	2450	3930	2120	3025	2628.84	3.55	0	18041	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	424	9.47	1.24	12	19.28	263.00	2011.00	4195	20230627	-40.64	1980	20221013	25.76	4195	-40.64	20230627	2165	15.01	20230424	4195	-40.64	20230627	1980	25.76	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
96	20230714	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-460	5	-15.21	7410837980	2801279	373.65	3020	3025	2450	3930	2120	3025	2645.50	3.55	0	171546	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	436	9.75	1.28	12	16.47	263.00	2011.00	4195	20230627	-38.86	1980	20221013	29.55	4195	-38.86	20230627	2165	18.48	20230424	4195	-38.86	20230627	1980	29.55	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
97	20230714	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2905	-120	5	-3.97	390054765	133128	17.76	3020	3025	2880	3930	2120	3025	2929.82	3.55	0	-14616	3228	3126	3058	2956	2888	3177	3007	85	905	500	1810	5	1	17011831	494	11.05	1.44	12	0.78	263.00	2011.00	4195	20230627	-30.75	1980	20221013	46.72	4195	-30.75	20230627	2165	34.18	20230424	4195	-30.75	20230627	1980	46.72	20221013	2.13	N	154040	500	85 억	604076	N	N	N	00	N
98	20230713	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	15	2	0.50	2268705315	735824	35.37	3010	3160	2990	3910	2110	3010	3083.69	2.41	0	194195	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	515	11.50	1.50	12	4.33	263.00	2011.00	4195	20230627	-27.89	1980	20221013	52.78	4195	-27.89	20230627	2165	39.72	20230424	4195	-27.89	20230627	1980	52.78	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
99	20230713	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3015	5	2	0.17	2174825960	704775	33.88	3010	3160	2990	3910	2110	3010	3086.23	2.41	0	199124	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	513	11.46	1.50	12	4.14	263.00	2011.00	4195	20230627	-28.13	1980	20221013	52.27	4195	-28.13	20230627	2165	39.26	20230424	4195	-28.13	20230627	1980	52.27	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
100	20230713	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3035	25	2	0.83	1979681950	640304	30.78	3010	3160	2990	3910	2110	3010	3092.25	2.41	0	202016	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	516	11.54	1.51	12	3.76	263.00	2011.00	4195	20230627	-27.65	1980	20221013	53.28	4195	-27.65	20230627	2165	40.18	20230424	4195	-27.65	20230627	1980	53.28	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
101	20230713	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	55	2	1.83	1831347325	591614	28.44	3010	3160	2990	3910	2110	3010	3096.03	2.41	0	193230	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	521	11.65	1.52	12	3.48	263.00	2011.00	4195	20230627	-26.94	1980	20221013	54.80	4195	-26.94	20230627	2165	41.57	20230424	4195	-26.94	20230627	1980	54.80	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
102	20230713	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	70	2	2.33	1674576330	540337	25.97	3010	3160	2990	3910	2110	3010	3099.73	2.41	0	184501	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	524	11.71	1.53	12	3.18	263.00	2011.00	4195	20230627	-26.58	1980	20221013	55.56	4195	-26.58	20230627	2165	42.26	20230424	4195	-26.58	20230627	1980	55.56	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
103	20230713	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	100	2	3.32	1503998160	485154	23.32	3010	3160	2990	3910	2110	3010	3100.71	2.41	0	158669	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	529	11.83	1.55	12	2.85	263.00	2011.00	4195	20230627	-25.86	1980	20221013	57.07	4195	-25.86	20230627	2165	43.65	20230424	4195	-25.86	20230627	1980	57.07	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
104	20230713	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	140	2	4.65	1195349385	386435	18.58	3010	3160	2990	3910	2110	3010	3094.05	2.41	0	113486	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	536	11.98	1.57	12	2.27	263.00	2011.00	4195	20230627	-24.91	1980	20221013	59.09	4195	-24.91	20230627	2165	45.50	20230424	4195	-24.91	20230627	1980	59.09	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
105	20230713	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3030	20	2	0.66	160898265	53365	2.57	3010	3045	2990	3910	2110	3010	3015.42	2.41	0	843	3546	3277	3126	2857	2706	3202	2782	85	900	500	1800	5	1	17011831	515	11.52	1.51	12	0.31	263.00	2011.00	4195	20230627	-27.77	1980	20221013	53.03	4195	-27.77	20230627	2165	39.95	20230424	4195	-27.77	20230627	1980	53.03	20221013	2.11	N	154040	500	85 억	409881	N	N	N	00	N
106	20230712	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-205	5	-6.38	6518704915	2056829	168.98	3280	3395	2975	4175	2255	3215	3169.58	5.09	0	-454957	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	512	11.44	1.50	12	12.09	263.00	2011.00	4195	20230627	-28.25	1980	20221013	52.02	4195	-28.25	20230627	2165	39.03	20230424	4195	-28.25	20230627	1980	52.02	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
107	20230712	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	-190	5	-5.91	6225849035	1959786	161.00	3280	3395	2975	4175	2255	3215	3176.80	5.09	0	-469094	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	515	11.50	1.50	12	11.52	263.00	2011.00	4195	20230627	-27.89	1980	20221013	52.78	4195	-27.89	20230627	2165	39.72	20230424	4195	-27.89	20230627	1980	52.78	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
108	20230712	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3040	-175	5	-5.44	5896103500	1850875	152.06	3280	3395	2975	4175	2255	3215	3185.58	5.09	0	-481956	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	517	11.56	1.51	12	10.88	263.00	2011.00	4195	20230627	-27.53	1980	20221013	53.54	4195	-27.53	20230627	2165	40.42	20230424	4195	-27.53	20230627	1980	53.54	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
109	20230712	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-205	5	-6.38	5447021880	1701738	139.80	3280	3395	3000	4175	2255	3215	3200.86	5.09	0	-470280	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	512	11.44	1.50	12	10.00	263.00	2011.00	4195	20230627	-28.25	1980	20221013	52.02	4195	-28.25	20230627	2165	39.03	20230424	4195	-28.25	20230627	1980	52.02	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
110	20230712	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	-190	5	-5.91	4852026095	1504895	123.63	3280	3395	3025	4175	2255	3215	3224.16	5.09	0	-405317	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	515	11.50	1.50	12	8.85	263.00	2011.00	4195	20230627	-27.89	1980	20221013	52.78	4195	-27.89	20230627	2165	39.72	20230424	4195	-27.89	20230627	1980	52.78	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
111	20230712	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-95	5	-2.95	3849386335	1177598	96.74	3280	3395	3120	4175	2255	3215	3268.85	5.09	0	-290440	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	531	11.86	1.55	12	6.92	263.00	2011.00	4195	20230627	-25.63	1980	20221013	57.58	4195	-25.63	20230627	2165	44.11	20230424	4195	-25.63	20230627	1980	57.58	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
112	20230712	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3175	-40	5	-1.24	3114148355	944544	77.60	3280	3395	3170	4175	2255	3215	3296.99	5.09	0	-189651	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	540	12.07	1.58	12	5.55	263.00	2011.00	4195	20230627	-24.31	1980	20221013	60.35	4195	-24.31	20230627	2165	46.65	20230424	4195	-24.31	20230627	1980	60.35	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
113	20230712	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3360	145	2	4.51	914003750	274433	22.55	3280	3390	3240	4175	2255	3215	3330.52	5.09	0	15911	3475	3345	3235	3105	2995	3290	3050	85	960	500	1920	5	1	17011831	572	12.78	1.67	12	1.61	263.00	2011.00	4195	20230627	-19.90	1980	20221013	69.70	4195	-19.90	20230627	2165	55.20	20230424	4195	-19.90	20230627	1980	69.70	20221013	2.07	N	154040	500	85 억	865536	N	N	N	00	N
114	20230711	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	-30	5	-0.92	3668642010	1135610	59.35	3290	3365	3125	4215	2275	3245	3230.56	4.08	0	146245	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	547	12.22	1.60	12	6.68	263.00	2011.00	4195	20230627	-23.36	1980	20221013	62.37	4195	-23.36	20230627	2165	48.50	20230424	4195	-23.36	20230627	1980	62.37	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
115	20230711	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3265	20	2	0.62	3306652360	1023632	53.50	3290	3365	3125	4215	2275	3245	3230.31	4.08	0	115392	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	555	12.41	1.62	12	6.02	263.00	2011.00	4195	20230627	-22.17	1980	20221013	64.90	4195	-22.17	20230627	2165	50.81	20230424	4195	-22.17	20230627	1980	64.90	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
116	20230711	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3280	35	2	1.08	2800970360	869140	45.42	3290	3365	3125	4215	2275	3245	3222.69	4.08	0	120304	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	558	12.47	1.63	12	5.11	263.00	2011.00	4195	20230627	-21.81	1980	20221013	65.66	4195	-21.81	20230627	2165	51.50	20230424	4195	-21.81	20230627	1980	65.66	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
117	20230711	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	-30	5	-0.92	2061234370	642877	33.60	3290	3330	3125	4215	2275	3245	3206.27	4.08	0	76369	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	547	12.22	1.60	12	3.78	263.00	2011.00	4195	20230627	-23.36	1980	20221013	62.37	4195	-23.36	20230627	2165	48.50	20230424	4195	-23.36	20230627	1980	62.37	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
118	20230711	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3210	-35	5	-1.08	1863115990	580832	30.36	3290	3330	3125	4215	2275	3245	3207.67	4.08	0	71750	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	546	12.21	1.60	12	3.41	263.00	2011.00	4195	20230627	-23.48	1980	20221013	62.12	4195	-23.48	20230627	2165	48.27	20230424	4195	-23.48	20230627	1980	62.12	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
119	20230711	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3190	-55	5	-1.69	1694854210	528169	27.60	3290	3330	3125	4215	2275	3245	3208.92	4.08	0	62708	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	543	12.13	1.59	12	3.10	263.00	2011.00	4195	20230627	-23.96	1980	20221013	61.11	4195	-23.96	20230627	2165	47.34	20230424	4195	-23.96	20230627	1980	61.11	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
120	20230711	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3225	-20	5	-0.62	1405245010	438049	22.89	3290	3330	3125	4215	2275	3245	3207.96	4.08	0	63642	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	549	12.26	1.60	12	2.57	263.00	2011.00	4195	20230627	-23.12	1980	20221013	62.88	4195	-23.12	20230627	2165	48.96	20230424	4195	-23.12	20230627	1980	62.88	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
121	20230711	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3185	-60	5	-1.85	495748110	152140	7.95	3290	3330	3160	4215	2275	3245	3258.50	4.08	0	-14297	3495	3370	3250	3125	3005	3310	3065	85	970	500	1940	5	1	17011831	542	12.11	1.58	12	0.89	263.00	2011.00	4195	20230627	-24.08	1980	20221013	60.86	4195	-24.08	20230627	2165	47.11	20230424	4195	-24.08	20230627	1980	60.86	20221013	2.05	N	154040	500	85 억	693809	N	N	N	00	N
122	20230710	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3245	-160	5	-4.70	6106601145	1896006	12.54	3370	3375	3130	4425	2385	3405	3220.43	2.95	0	169613	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	552	12.34	1.61	12	11.15	263.00	2011.00	4195	20230627	-22.65	1980	20221013	63.89	4195	-22.65	20230627	2165	49.88	20230424	4195	-22.65	20230627	1980	63.89	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
123	20230710	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3205	-200	5	-5.87	5856362030	1818539	12.03	3370	3375	3130	4425	2385	3405	3220.02	2.95	0	158452	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	545	12.19	1.59	12	10.69	263.00	2011.00	4195	20230627	-23.60	1980	20221013	61.87	4195	-23.60	20230627	2165	48.04	20230424	4195	-23.60	20230627	1980	61.87	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
124	20230710	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3260	-145	5	-4.26	5398494405	1677019	11.10	3370	3375	3130	4425	2385	3405	3218.72	2.95	0	126726	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	555	12.40	1.62	12	9.86	263.00	2011.00	4195	20230627	-22.29	1980	20221013	64.65	4195	-22.29	20230627	2165	50.58	20230424	4195	-22.29	20230627	1980	64.65	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
125	20230710	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3280	-125	5	-3.67	4998539565	1554194	10.28	3370	3375	3130	4425	2385	3405	3215.74	2.95	0	81957	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	558	12.47	1.63	12	9.14	263.00	2011.00	4195	20230627	-21.81	1980	20221013	65.66	4195	-21.81	20230627	2165	51.50	20230424	4195	-21.81	20230627	1980	65.66	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
126	20230710	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3260	-145	5	-4.26	4459308665	1389977	9.20	3370	3375	3130	4425	2385	3405	3207.70	2.95	0	23933	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	555	12.40	1.62	12	8.17	263.00	2011.00	4195	20230627	-22.29	1980	20221013	64.65	4195	-22.29	20230627	2165	50.58	20230424	4195	-22.29	20230627	1980	64.65	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
127	20230710	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	-190	5	-5.58	3961302700	1235887	8.18	3370	3375	3130	4425	2385	3405	3204.67	2.95	0	-33945	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	547	12.22	1.60	12	7.26	263.00	2011.00	4195	20230627	-23.36	1980	20221013	62.37	4195	-23.36	20230627	2165	48.50	20230424	4195	-23.36	20230627	1980	62.37	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
128	20230710	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3160	-245	5	-7.20	3384681630	1054826	6.98	3370	3375	3130	4425	2385	3405	3208.12	2.95	0	-90819	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	538	12.02	1.57	12	6.20	263.00	2011.00	4195	20230627	-24.67	1980	20221013	59.60	4195	-24.67	20230627	2165	45.96	20230424	4195	-24.67	20230627	1980	59.60	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
129	20230710	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3280	-125	5	-3.67	1088485975	332466	2.20	3370	3375	3200	4425	2385	3405	3272.61	2.95	0	-52003	4165	3785	3370	2990	2575	3975	3180	85	1020	500	2040	5	1	17011831	558	12.47	1.63	12	1.95	263.00	2011.00	4195	20230627	-21.81	1980	20221013	65.66	4195	-21.81	20230627	2165	51.50	20230424	4195	-21.81	20230627	1980	65.66	20221013	2.00	N	154040	500	85 억	502477	N	N	N	00	N
130	20230707	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3405	335	2	10.91	51800573235	15050577	2252.50	3040	3750	2955	3990	2150	3070	3441.78	3.84	0	-138862	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	579	12.95	1.69	12	88.47	263.00	2011.00	4195	20230627	-18.83	1980	20221013	71.97	4195	-18.83	20230627	2165	57.27	20230424	4195	-18.83	20230627	1980	71.97	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
131	20230707	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3385	315	2	10.26	50982716515	14808753	2216.31	3040	3750	2955	3990	2150	3070	3442.74	3.84	0	-181142	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	576	12.87	1.68	12	87.05	263.00	2011.00	4195	20230627	-19.31	1980	20221013	70.96	4195	-19.31	20230627	2165	56.35	20230424	4195	-19.31	20230627	1980	70.96	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
132	20230707	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3335	265	2	8.63	49371603890	14331228	2144.84	3040	3750	2955	3990	2150	3070	3445.04	3.84	0	-315399	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	567	12.68	1.66	12	84.24	263.00	2011.00	4195	20230627	-20.50	1980	20221013	68.43	4195	-20.50	20230627	2165	54.04	20230424	4195	-20.50	20230627	1980	68.43	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
133	20230707	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3425	355	2	11.56	46468816725	13468071	2015.66	3040	3750	2955	3990	2150	3070	3450.30	3.84	0	-371938	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	583	13.02	1.70	12	79.17	263.00	2011.00	4195	20230627	-18.36	1980	20221013	72.98	4195	-18.36	20230627	2165	58.20	20230424	4195	-18.36	20230627	1980	72.98	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
134	20230707	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3400	330	2	10.75	38939951440	11291211	1689.87	3040	3750	2955	3990	2150	3070	3448.70	3.84	0	-406784	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	578	12.93	1.69	12	66.37	263.00	2011.00	4195	20230627	-18.95	1980	20221013	71.72	4195	-18.95	20230627	2165	57.04	20230424	4195	-18.95	20230627	1980	71.72	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
135	20230707	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3285	215	2	7.00	9767324745	3054505	457.14	3040	3340	2955	3990	2150	3070	3197.68	3.84	0	-192237	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	559	12.49	1.63	12	17.96	263.00	2011.00	4195	20230627	-21.69	1980	20221013	65.91	4195	-21.69	20230627	2165	51.73	20230424	4195	-21.69	20230627	1980	65.91	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
136	20230707	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	25	2	0.81	754891440	249064	37.28	3040	3130	2955	3990	2150	3070	3030.91	3.84	0	-27798	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	527	11.77	1.54	12	1.46	263.00	2011.00	4195	20230627	-26.22	1980	20221013	56.31	4195	-26.22	20230627	2165	42.96	20230424	4195	-26.22	20230627	1980	56.31	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
137	20230707	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3000	-70	5	-2.28	173524355	58002	8.68	3040	3045	2955	3990	2150	3070	2991.64	3.84	0	-28057	3210	3140	3080	3010	2950	3110	2980	85	920	500	1840	5	1	17011831	510	11.41	1.49	12	0.34	263.00	2011.00	4195	20230627	-28.49	1980	20221013	51.52	4195	-28.49	20230627	2165	38.57	20230424	4195	-28.49	20230627	1980	51.52	20221013	1.85	N	154040	500	85 억	654050	N	N	N	00	N
138	20230706	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-60	5	-1.92	2013835090	655683	24.90	3120	3150	3020	4065	2195	3130	3071.35	3.97	0	-20785	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	522	11.67	1.53	12	3.85	263.00	2011.00	4195	20230627	-26.82	1980	20221013	55.05	4195	-26.82	20230627	2165	41.80	20230424	4195	-26.82	20230627	1980	55.05	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
139	20230706	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	-105	5	-3.35	1880106530	611950	23.24	3120	3150	3025	4065	2195	3130	3072.31	3.97	0	-15580	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	515	11.50	1.50	12	3.60	263.00	2011.00	4195	20230627	-27.89	1980	20221013	52.78	4195	-27.89	20230627	2165	39.72	20230424	4195	-27.89	20230627	1980	52.78	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
140	20230706	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-70	5	-2.24	1523872005	494924	18.79	3120	3150	3035	4065	2195	3130	3078.99	3.97	0	600	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	521	11.63	1.52	12	2.91	263.00	2011.00	4195	20230627	-27.06	1980	20221013	54.55	4195	-27.06	20230627	2165	41.34	20230424	4195	-27.06	20230627	1980	54.55	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
141	20230706	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-70	5	-2.24	1298832830	421072	15.99	3120	3150	3045	4065	2195	3130	3084.58	3.97	0	19238	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	521	11.63	1.52	12	2.48	263.00	2011.00	4195	20230627	-27.06	1980	20221013	54.55	4195	-27.06	20230627	2165	41.34	20230424	4195	-27.06	20230627	1980	54.55	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
142	20230706	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	-45	5	-1.44	985390295	318708	12.10	3120	3150	3050	4065	2195	3130	3091.82	3.97	0	45399	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	525	11.73	1.53	12	1.87	263.00	2011.00	4195	20230627	-26.46	1980	20221013	55.81	4195	-26.46	20230627	2165	42.49	20230424	4195	-26.46	20230627	1980	55.81	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
143	20230706	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-35	5	-1.12	847765150	274248	10.41	3120	3150	3050	4065	2195	3130	3091.22	3.97	0	52681	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	527	11.77	1.54	12	1.61	263.00	2011.00	4195	20230627	-26.22	1980	20221013	56.31	4195	-26.22	20230627	2165	42.96	20230424	4195	-26.22	20230627	1980	56.31	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
144	20230706	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-30	5	-0.96	663501970	214723	8.15	3120	3150	3050	4065	2195	3130	3090.02	3.97	0	38344	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	527	11.79	1.54	12	1.26	263.00	2011.00	4195	20230627	-26.10	1980	20221013	56.57	4195	-26.10	20230627	2165	43.19	20230424	4195	-26.10	20230627	1980	56.57	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
145	20230706	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-30	5	-0.96	137394385	44267	1.68	3120	3125	3085	4065	2195	3130	3103.71	3.97	0	5001	3580	3355	3235	3010	2890	3295	2950	85	935	500	1870	5	1	17011831	527	11.79	1.54	12	0.26	263.00	2011.00	4195	20230627	-26.10	1980	20221013	56.57	4195	-26.10	20230627	2165	43.19	20230424	4195	-26.10	20230627	1980	56.57	20221013	1.69	N	154040	500	85 억	675169	N	N	N	00	N
146	20230705	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	-95	5	-2.95	8587923355	2614594	175.69	3245	3460	3115	4190	2260	3225	3284.87	4.13	0	-28050	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	532	11.90	1.56	12	15.37	263.00	2011.00	4195	20230627	-25.39	1980	20221013	58.08	4195	-25.39	20230627	2165	44.57	20230424	4195	-25.39	20230627	1980	58.08	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
147	20230705	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	-95	5	-2.95	8333202145	2533250	170.22	3245	3460	3115	4190	2260	3225	3289.65	4.13	0	-74399	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	532	11.90	1.56	12	14.89	263.00	2011.00	4195	20230627	-25.39	1980	20221013	58.08	4195	-25.39	20230627	2165	44.57	20230424	4195	-25.39	20230627	1980	58.08	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
148	20230705	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-75	5	-2.33	8096415645	2457636	165.14	3245	3460	3115	4190	2260	3225	3294.52	4.13	0	-77982	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	536	11.98	1.57	12	14.45	263.00	2011.00	4195	20230627	-24.91	1980	20221013	59.09	4195	-24.91	20230627	2165	45.50	20230424	4195	-24.91	20230627	1980	59.09	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
149	20230705	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3165	-60	5	-1.86	7836191445	2374855	159.58	3245	3460	3115	4190	2260	3225	3299.80	4.13	0	-94736	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	538	12.03	1.57	12	13.96	263.00	2011.00	4195	20230627	-24.55	1980	20221013	59.85	4195	-24.55	20230627	2165	46.19	20230424	4195	-24.55	20230627	1980	59.85	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
150	20230705	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	-95	5	-2.95	7558269460	2286431	153.64	3245	3460	3115	4190	2260	3225	3305.87	4.13	0	-107245	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	532	11.90	1.56	12	13.44	263.00	2011.00	4195	20230627	-25.39	1980	20221013	58.08	4195	-25.39	20230627	2165	44.57	20230424	4195	-25.39	20230627	1980	58.08	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
151	20230705	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3185	-40	5	-1.24	6872220535	2068930	139.02	3245	3460	3145	4190	2260	3225	3321.85	4.13	0	-59337	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	542	12.11	1.58	12	12.16	263.00	2011.00	4195	20230627	-24.08	1980	20221013	60.86	4195	-24.08	20230627	2165	47.11	20230424	4195	-24.08	20230627	1980	60.86	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
152	20230705	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3300	75	2	2.33	4576760490	1357783	91.24	3245	3460	3240	4190	2260	3225	3371.26	4.13	0	1264	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	561	12.55	1.64	12	7.98	263.00	2011.00	4195	20230627	-21.33	1980	20221013	66.67	4195	-21.33	20230627	2165	52.42	20230424	4195	-21.33	20230627	1980	66.67	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
153	20230705	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3330	105	2	3.26	626569765	189223	12.71	3245	3345	3240	4190	2260	3225	3313.46	4.13	0	47890	3465	3345	3265	3145	3065	3305	3105	85	965	500	1930	5	1	17011831	566	12.66	1.66	12	1.11	263.00	2011.00	4195	20230627	-20.62	1980	20221013	68.18	4195	-20.62	20230627	2165	53.81	20230424	4195	-20.62	20230627	1980	68.18	20221013	1.79	N	154040	500	85 억	703124	N	N	N	00	N
154	20230704	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3225	-110	5	-3.30	4823930455	1473795	91.33	3280	3385	3185	4335	2335	3335	3273.21	4.12	0	26007	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	531	12.26	1.60	12	8.95	263.00	2011.00	4195	20230627	-23.12	1980	20221013	62.88	4195	-23.12	20230627	2165	48.96	20230424	4195	-23.12	20230627	1980	62.88	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
155	20230704	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3245	-90	5	-2.70	4601280275	1405046	87.07	3280	3385	3185	4335	2335	3335	3274.79	4.12	0	9759	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	535	12.34	1.61	12	8.53	263.00	2011.00	4195	20230627	-22.65	1980	20221013	63.89	4195	-22.65	20230627	2165	49.88	20230424	4195	-22.65	20230627	1980	63.89	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
156	20230704	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3250	-85	5	-2.55	4272784385	1303681	80.79	3280	3385	3185	4335	2335	3335	3277.44	4.12	0	-20089	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	535	12.36	1.62	12	7.91	263.00	2011.00	4195	20230627	-22.53	1980	20221013	64.14	4195	-22.53	20230627	2165	50.12	20230424	4195	-22.53	20230627	1980	64.14	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
157	20230704	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3295	-40	5	-1.20	4013731225	1224318	75.87	3280	3385	3185	4335	2335	3335	3278.30	4.12	0	-9959	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	543	12.53	1.64	12	7.43	263.00	2011.00	4195	20230627	-21.45	1980	20221013	66.41	4195	-21.45	20230627	2165	52.19	20230424	4195	-21.45	20230627	1980	66.41	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
158	20230704	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3235	-100	5	-3.00	3403494915	1038040	64.32	3280	3385	3185	4335	2335	3335	3278.73	4.12	0	-63656	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	533	12.30	1.61	12	6.30	263.00	2011.00	4195	20230627	-22.88	1980	20221013	63.38	4195	-22.88	20230627	2165	49.42	20230424	4195	-22.88	20230627	1980	63.38	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
159	20230704	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3235	-100	5	-3.00	3218626480	980860	60.78	3280	3385	3185	4335	2335	3335	3281.39	4.12	0	-64053	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	533	12.30	1.61	12	5.95	263.00	2011.00	4195	20230627	-22.88	1980	20221013	63.38	4195	-22.88	20230627	2165	49.42	20230424	4195	-22.88	20230627	1980	63.38	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
160	20230704	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3235	-100	5	-3.00	1738378605	528635	32.76	3280	3385	3185	4335	2335	3335	3288.36	4.12	0	585	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	533	12.30	1.61	12	3.21	263.00	2011.00	4195	20230627	-22.88	1980	20221013	63.38	4195	-22.88	20230627	2165	49.42	20230424	4195	-22.88	20230627	1980	63.38	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
161	20230704	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3325	-10	5	-0.30	314144000	94604	5.86	3280	3370	3280	4335	2335	3335	3320.50	4.12	0	15574	3535	3435	3320	3220	3105	3485	3270	82	1000	500	2000	5	1	16476118	548	12.64	1.65	12	0.57	263.00	2011.00	4195	20230627	-20.74	1980	20221013	67.93	4195	-20.74	20230627	2165	53.58	20230424	4195	-20.74	20230627	1980	67.93	20221013	1.64	N	154040	500	82 억	678615	N	N	N	00	N
162	20230703	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3335	5	2	0.15	5248121975	1576110	91.84	3315	3420	3205	4325	2335	3330	3329.78	2.47	0	264854	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	549	12.68	1.66	12	9.57	263.00	2011.00	4195	20230627	-20.50	1980	20221013	68.43	4195	-20.50	20230627	2165	54.04	20230424	4195	-20.50	20230627	1980	68.43	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
163	20230703	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3315	-15	5	-0.45	5019383945	1507455	87.84	3315	3420	3205	4325	2335	3330	3329.71	2.47	0	275985	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	546	12.60	1.65	12	9.15	263.00	2011.00	4195	20230627	-20.98	1980	20221013	67.42	4195	-20.98	20230627	2165	53.12	20230424	4195	-20.98	20230627	1980	67.42	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
164	20230703	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3370	40	2	1.20	4539987110	1363608	79.46	3315	3420	3205	4325	2335	3330	3329.39	2.47	0	328537	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	555	12.81	1.68	12	8.28	263.00	2011.00	4195	20230627	-19.67	1980	20221013	70.20	4195	-19.67	20230627	2165	55.66	20230424	4195	-19.67	20230627	1980	70.20	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
165	20230703	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3355	25	2	0.75	4181497005	1256665	73.23	3315	3420	3205	4325	2335	3330	3327.46	2.47	0	337784	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	553	12.76	1.67	12	7.63	263.00	2011.00	4195	20230627	-20.02	1980	20221013	69.44	4195	-20.02	20230627	2165	54.97	20230424	4195	-20.02	20230627	1980	69.44	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
166	20230703	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3345	15	2	0.45	3685910040	1108239	64.58	3315	3420	3205	4325	2335	3330	3325.92	2.47	0	295162	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	551	12.72	1.66	12	6.73	263.00	2011.00	4195	20230627	-20.26	1980	20221013	68.94	4195	-20.26	20230627	2165	54.50	20230424	4195	-20.26	20230627	1980	68.94	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
167	20230703	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3280	-50	5	-1.50	3302022785	993052	57.87	3315	3420	3205	4325	2335	3330	3325.13	2.47	0	231658	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	540	12.47	1.63	12	6.03	263.00	2011.00	4195	20230627	-21.81	1980	20221013	65.66	4195	-21.81	20230627	2165	51.50	20230424	4195	-21.81	20230627	1980	65.66	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
168	20230703	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3350	20	2	0.60	2634214325	792100	46.16	3315	3420	3205	4325	2335	3330	3325.61	2.47	0	159367	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	552	12.74	1.67	12	4.81	263.00	2011.00	4195	20230627	-20.14	1980	20221013	69.19	4195	-20.14	20230627	2165	54.73	20230424	4195	-20.14	20230627	1980	69.19	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N
169	20230703	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3385	55	2	1.65	571415535	170329	9.93	3315	3395	3315	4325	2335	3330	3354.78	2.47	0	50169	3556	3442	3351	3237	3146	3397	3192	82	995	500	1990	5	1	16476118	558	12.87	1.68	12	1.03	263.00	2011.00	4195	20230627	-19.31	1980	20221013	70.96	4195	-19.31	20230627	2165	56.35	20230424	4195	-19.31	20230627	1980	70.96	20221013	1.47	N	154040	500	82 억	407678	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History