KissMeData/095270/price/prices-20230701.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	-70	5	-1.14	524880570	86967	228.48	6190	6280	5890	7980	4300	6140	6035.40	0.93	0	3292	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	909	-11.97	1.30	12	0.58	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
3	20230731	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-170	5	-2.77	488855980	81004	212.81	6190	6280	5890	7980	4300	6140	6034.96	0.93	0	5249	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	894	-11.78	1.28	12	0.54	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
4	20230731	140730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-240	5	-3.91	434733420	71863	188.80	6190	6280	5890	7980	4300	6140	6049.47	0.93	0	6874	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	883	-11.64	1.26	12	0.48	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
5	20230731	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-140	5	-2.28	352344220	58014	152.41	6190	6280	5960	7980	4300	6140	6073.43	0.93	0	4412	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	898	-11.83	1.28	12	0.39	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
6	20230731	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-160	5	-2.61	317695860	52231	137.22	6190	6280	5980	7980	4300	6140	6082.52	0.93	0	5845	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	895	-11.79	1.28	12	0.35	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
7	20230731	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-100	5	-1.63	238172830	38969	102.38	6190	6280	6030	7980	4300	6140	6111.85	0.93	0	-662	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	904	-11.91	1.29	12	0.26	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
8	20230731	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-30	5	-0.49	167293800	27298	71.72	6190	6280	6060	7980	4300	6140	6128.43	0.93	0	2344	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	915	-12.05	1.31	12	0.18	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
9	20230731	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	-20	5	-0.33	24690	4	0.01	6190	6190	6120	7980	4300	6140	6172.50	0.93	0	-12	6393	6266	6043	5916	5693	6330	5980	75	1840	500	4420	10	1	14971256	916	-12.07	1.31	12	0.00	-507.00	4673.00	7590	20230620	-19.37	3800	20221228	61.05	7590	-19.37	20230620	4140	47.83	20230103	7590	-19.37	20230620	3800	61.05	20221228	0.22	N	095270	500	74 억	139037	N	N	N	N
10	20230728	160730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	290	2	4.96	228041000	38064	90.53	5900	6170	5820	7600	4100	5850	5990.98	0.87	0	7138	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	919	-12.11	1.31	12	0.25	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
11	20230728	150730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	200	2	3.42	179894080	30175	71.76	5900	6150	5820	7600	4100	5850	5961.69	0.87	0	8360	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	906	-11.93	1.29	12	0.20	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
12	20230728	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	180	2	3.08	175291780	29413	69.95	5900	6150	5820	7600	4100	5850	5959.67	0.87	0	8056	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	903	-11.89	1.29	12	0.20	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
13	20230728	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	180	2	3.08	142156100	23884	56.80	5900	6150	5820	7600	4100	5850	5951.94	0.87	0	6700	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	903	-11.89	1.29	12	0.16	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
14	20230728	120727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	130	2	2.22	90973550	15417	36.67	5900	6000	5820	7600	4100	5850	5900.86	0.87	0	3901	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	895	-11.79	1.28	12	0.10	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
15	20230728	110733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	90	2	1.54	74359710	12629	30.04	5900	5960	5820	7600	4100	5850	5888.01	0.87	0	1679	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	889	-11.72	1.27	12	0.08	-507.00	4673.00	7590	20230620	-21.74	3800	20221228	56.32	7590	-21.74	20230620	4140	43.48	20230103	7590	-21.74	20230620	3800	56.32	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
16	20230728	100724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	90	2	1.54	63425820	10777	25.63	5900	5960	5820	7600	4100	5850	5885.29	0.87	0	1430	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	889	-11.72	1.27	12	0.07	-507.00	4673.00	7590	20230620	-21.74	3800	20221228	56.32	7590	-21.74	20230620	4140	43.48	20230103	7590	-21.74	20230620	3800	56.32	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
17	20230728	090732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	10	2	0.17	18965190	3243	7.71	5900	5900	5820	7600	4100	5850	5848.04	0.87	0	-239	6096	5972	5816	5692	5536	6035	5755	75	1750	500	4210	10	1	14971256	877	-11.56	1.25	12	0.02	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.20	N	095270	500	74 억	130730	N	N	N	N
18	20230727	160725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	80	2	1.39	245863680	42047	36.06	5660	5940	5660	7500	4040	5770	5847.35	0.93	-1139	-7406	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	876	-11.54	1.25	12	0.28	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
19	20230727	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	70	2	1.21	238496940	40785	34.98	5660	5940	5660	7500	4040	5770	5847.66	0.93	-1139	-6829	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	874	-11.52	1.25	12	0.27	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
20	20230727	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	30	2	0.52	183413330	31353	26.89	5660	5940	5660	7500	4040	5770	5849.95	0.93	-1139	-5301	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	868	-11.44	1.24	12	0.21	-507.00	4673.00	7590	20230620	-23.58	3800	20221228	52.63	7590	-23.58	20230620	4140	40.10	20230103	7590	-23.58	20230620	3800	52.63	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
21	20230727	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	90	2	1.56	168193960	28744	24.65	5660	5940	5660	7500	4040	5770	5851.45	0.93	-1139	-3853	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	877	-11.56	1.25	12	0.19	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
22	20230727	120724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	140	2	2.43	93544100	15946	13.68	5660	5940	5660	7500	4040	5770	5866.31	0.93	-1139	-3187	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	885	-11.66	1.26	12	0.11	-507.00	4673.00	7590	20230620	-22.13	3800	20221228	55.53	7590	-22.13	20230620	4140	42.75	20230103	7590	-22.13	20230620	3800	55.53	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
23	20230727	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	120	2	2.08	61454920	10480	8.99	5660	5940	5660	7500	4040	5770	5864.02	0.93	-1139	292	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	882	-11.62	1.26	12	0.07	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
24	20230727	100723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	100	2	1.73	24631510	4227	3.63	5660	5940	5660	7500	4040	5770	5827.18	0.93	-1139	1178	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	879	-11.58	1.26	12	0.03	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
25	20230727	090722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	60	2	1.04	10612840	1823	1.56	5660	5940	5660	7500	4040	5770	5821.63	0.93	-1139	926	6316	6042	5856	5582	5396	5950	5490	75	1730	500	4150	10	1	14971256	873	-11.50	1.25	12	0.01	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.21	N	095270	500	74 억	139028	N	N	N	N
26	20230726	160721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	-230	5	-3.83	677976810	116403	132.12	5960	6130	5670	7800	4200	6000	5824.39	0.94	0	-1139	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	864	-11.38	1.23	12	0.78	-507.00	4673.00	7590	20230620	-23.98	3800	20221228	51.84	7590	-23.98	20230620	4140	39.37	20230103	7590	-23.98	20230620	3800	51.84	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
27	20230726	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	-300	5	-5.00	614120820	105311	119.53	5960	6130	5670	7800	4200	6000	5831.50	0.94	0	838	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	853	-11.24	1.22	12	0.70	-507.00	4673.00	7590	20230620	-24.90	3800	20221228	50.00	7590	-24.90	20230620	4140	37.68	20230103	7590	-24.90	20230620	3800	50.00	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
28	20230726	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	-270	5	-4.50	595564900	102074	115.86	5960	6130	5670	7800	4200	6000	5834.64	0.94	0	639	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	858	-11.30	1.23	12	0.68	-507.00	4673.00	7590	20230620	-24.51	3800	20221228	50.79	7590	-24.51	20230620	4140	38.41	20230103	7590	-24.51	20230620	3800	50.79	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
29	20230726	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-320	5	-5.33	514816550	87947	99.83	5960	6130	5680	7800	4200	6000	5853.71	0.94	0	-5547	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	850	-11.20	1.22	12	0.59	-507.00	4673.00	7590	20230620	-25.16	3800	20221228	49.47	7590	-25.16	20230620	4140	37.20	20230103	7590	-25.16	20230620	3800	49.47	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
30	20230726	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-200	5	-3.33	460016290	78388	88.98	5960	6130	5730	7800	4200	6000	5868.45	0.94	0	-3549	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	868	-11.44	1.24	12	0.52	-507.00	4673.00	7590	20230620	-23.58	3800	20221228	52.63	7590	-23.58	20230620	4140	40.10	20230103	7590	-23.58	20230620	3800	52.63	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
31	20230726	110715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	-110	5	-1.83	416691560	70956	80.54	5960	6130	5730	7800	4200	6000	5872.53	0.94	0	-3282	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	882	-11.62	1.26	12	0.47	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
32	20230726	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-160	5	-2.67	224331350	37833	42.94	5960	6130	5840	7800	4200	6000	5929.52	0.94	0	4747	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	874	-11.52	1.25	12	0.25	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
33	20230726	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	70	2	1.17	11283940	1879	2.13	5960	6100	5960	7800	4200	6000	6005.29	0.94	0	-773	6306	6152	5976	5822	5646	6230	5900	75	1800	500	4320	10	1	14971256	909	-11.97	1.30	12	0.01	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.23	N	095270	500	74 억	140167	N	N	N	N
34	20230725	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-60	5	-0.99	521538680	88101	37.14	5970	6130	5800	7870	4250	6060	5919.77	0.83	0	15071	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	898	-11.83	1.28	12	0.59	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
35	20230725	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	10	2	0.17	503812950	85148	35.89	5970	6130	5800	7870	4250	6060	5916.91	0.83	0	15461	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	909	-11.97	1.30	12	0.57	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
36	20230725	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-70	5	-1.16	419482940	71123	29.98	5970	6130	5800	7870	4250	6060	5897.99	0.83	0	9657	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	897	-11.81	1.28	12	0.48	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
37	20230725	130715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-160	5	-2.64	355823720	60381	25.45	5970	6130	5800	7870	4250	6060	5892.97	0.83	0	8411	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	883	-11.64	1.26	12	0.40	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
38	20230725	120714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-200	5	-3.30	330524010	56071	23.63	5970	6130	5800	7870	4250	6060	5894.74	0.83	0	8471	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	877	-11.56	1.25	12	0.37	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
39	20230725	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-180	5	-2.97	324646250	55070	23.21	5970	6130	5800	7870	4250	6060	5895.16	0.83	0	7945	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	880	-11.60	1.26	12	0.37	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
40	20230725	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-160	5	-2.64	204843960	34557	14.57	5970	6130	5890	7870	4250	6060	5927.71	0.83	0	6315	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	883	-11.64	1.26	12	0.23	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
41	20230725	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-40	5	-0.66	4981940	818	0.34	5970	6130	5970	7870	4250	6060	6090.39	0.83	0	-323	6873	6466	6123	5716	5373	6295	5545	75	1810	500	4360	10	1	14971256	901	-11.87	1.29	12	0.01	-507.00	4673.00	7590	20230620	-20.69	3800	20221228	58.42	7590	-20.69	20230620	4140	45.41	20230103	7590	-20.69	20230620	3800	58.42	20221228	0.23	N	095270	500	74 억	124788	N	N	N	N
42	20230724	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	-490	5	-7.48	1426307190	236240	384.29	6530	6530	5780	8510	4590	6550	6037.53	0.89	0	-8719	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	907	-11.95	1.30	12	1.58	-507.00	4673.00	7590	20230620	-20.16	3800	20221228	59.47	7590	-20.16	20230620	4140	46.38	20230103	7590	-20.16	20230620	3800	59.47	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
43	20230724	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-580	5	-8.85	1276613110	211393	343.87	6530	6530	5780	8510	4590	6550	6039.05	0.89	0	289	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	894	-11.78	1.28	12	1.41	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
44	20230724	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-710	5	-10.84	1023366320	168023	273.32	6530	6530	5830	8510	4590	6550	6090.63	0.89	0	-6377	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	874	-11.52	1.25	12	1.12	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
45	20230724	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-670	5	-10.23	905735260	147977	240.71	6530	6530	5860	8510	4590	6550	6120.78	0.89	0	-7254	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	880	-11.60	1.26	12	0.99	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
46	20230724	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-650	5	-9.92	755992510	122632	199.48	6530	6530	5870	8510	4590	6550	6164.72	0.89	0	-11404	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	883	-11.64	1.26	12	0.82	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
47	20230724	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-550	5	-8.40	527557410	84272	137.08	6530	6530	6000	8510	4590	6550	6260.17	0.89	0	-11178	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	898	-11.83	1.28	12	0.56	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
48	20230724	100706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	-220	5	-3.36	274172900	43077	70.07	6530	6530	6280	8510	4590	6550	6364.72	0.89	0	-4422	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	948	-12.49	1.35	12	0.29	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
49	20230724	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-20	5	-0.31	52368360	8113	13.20	6530	6530	6430	8510	4590	6550	6454.87	0.89	0	67	6830	6690	6610	6470	6390	6650	6430	75	1960	500	4710	10	1	14971256	978	-12.88	1.40	12	0.05	-507.00	4673.00	7590	20230620	-13.97	3800	20221228	71.84	7590	-13.97	20230620	4140	57.73	20230103	7590	-13.97	20230620	3800	71.84	20221228	0.25	N	095270	500	74 억	133704	N	N	N	N
50	20230721	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	-150	5	-2.24	405591060	61355	99.83	6650	6750	6530	8710	4690	6700	6610.96	0.95	0	-9071	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	981	-12.92	1.40	12	0.41	-507.00	4673.00	7590	20230620	-13.70	3800	20221228	72.37	7590	-13.70	20230620	4140	58.21	20230103	7590	-13.70	20230620	3800	72.37	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
51	20230721	150706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	-80	5	-1.19	355266600	53733	87.43	6650	6750	6530	8710	4690	6700	6611.70	0.95	0	-4853	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	991	-13.06	1.42	12	0.36	-507.00	4673.00	7590	20230620	-12.78	3800	20221228	74.21	7590	-12.78	20230620	4140	59.90	20230103	7590	-12.78	20230620	3800	74.21	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
52	20230721	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6570	-130	5	-1.94	306380110	46311	75.35	6650	6750	6530	8710	4690	6700	6615.71	0.95	0	571	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	984	-12.96	1.41	12	0.31	-507.00	4673.00	7590	20230620	-13.44	3800	20221228	72.89	7590	-13.44	20230620	4140	58.70	20230103	7590	-13.44	20230620	3800	72.89	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
53	20230721	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	-80	5	-1.19	212341100	31998	52.06	6650	6750	6600	8710	4690	6700	6636.07	0.95	0	1065	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	991	-13.06	1.42	12	0.21	-507.00	4673.00	7590	20230620	-12.78	3800	20221228	74.21	7590	-12.78	20230620	4140	59.90	20230103	7590	-12.78	20230620	3800	74.21	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
54	20230721	120713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-30	5	-0.45	171075470	25769	41.93	6650	6750	6600	8710	4690	6700	6638.81	0.95	0	1573	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	999	-13.16	1.43	12	0.17	-507.00	4673.00	7590	20230620	-12.12	3800	20221228	75.53	7590	-12.12	20230620	4140	61.11	20230103	7590	-12.12	20230620	3800	75.53	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
55	20230721	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6740	40	2	0.60	77261260	11651	18.96	6650	6750	6600	8710	4690	6700	6631.30	0.95	0	2524	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	1009	-13.29	1.44	12	0.08	-507.00	4673.00	7590	20230620	-11.20	3800	20221228	77.37	7590	-11.20	20230620	4140	62.80	20230103	7590	-11.20	20230620	3800	77.37	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
56	20230721	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	-60	5	-0.90	54084940	8179	13.31	6650	6710	6600	8710	4690	6700	6612.66	0.95	0	347	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	994	-13.10	1.42	12	0.05	-507.00	4673.00	7590	20230620	-12.52	3800	20221228	74.74	7590	-12.52	20230620	4140	60.39	20230103	7590	-12.52	20230620	3800	74.74	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
57	20230721	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	-40	5	-0.60	1839040	276	0.45	6650	6710	6630	8710	4690	6700	6663.19	0.95	0	-90	6873	6786	6663	6576	6453	6830	6620	75	2010	500	4820	10	1	14971256	997	-13.14	1.43	12	0.00	-507.00	4673.00	7590	20230620	-12.25	3800	20221228	75.26	7590	-12.25	20230620	4140	60.87	20230103	7590	-12.25	20230620	3800	75.26	20221228	0.25	N	095270	500	74 억	142718	N	N	N	N
58	20230720	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	130	2	1.98	407455150	61459	134.07	6580	6750	6540	8540	4600	6570	6629.71	0.88	0	10271	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	1003	-13.21	1.43	12	0.41	-507.00	4673.00	7590	20230620	-11.73	3800	20221228	76.32	7590	-11.73	20230620	4140	61.84	20230103	7590	-11.73	20230620	3800	76.32	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
59	20230720	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6730	160	2	2.44	400854830	60474	131.92	6580	6750	6540	8540	4600	6570	6628.55	0.88	0	9691	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	1008	-13.27	1.44	12	0.40	-507.00	4673.00	7590	20230620	-11.33	3800	20221228	77.11	7590	-11.33	20230620	4140	62.56	20230103	7590	-11.33	20230620	3800	77.11	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
60	20230720	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	50	2	0.76	289048320	43625	95.17	6580	6750	6540	8540	4600	6570	6625.75	0.88	0	7526	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	991	-13.06	1.42	12	0.29	-507.00	4673.00	7590	20230620	-12.78	3800	20221228	74.21	7590	-12.78	20230620	4140	59.90	20230103	7590	-12.78	20230620	3800	74.21	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
61	20230720	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	70	2	1.07	214419550	32299	70.46	6580	6750	6540	8540	4600	6570	6638.58	0.88	0	6978	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	994	-13.10	1.42	12	0.22	-507.00	4673.00	7590	20230620	-12.52	3800	20221228	74.74	7590	-12.52	20230620	4140	60.39	20230103	7590	-12.52	20230620	3800	74.74	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
62	20230720	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	90	2	1.37	131943600	19844	43.29	6580	6750	6540	8540	4600	6570	6649.04	0.88	0	3712	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	997	-13.14	1.43	12	0.13	-507.00	4673.00	7590	20230620	-12.25	3800	20221228	75.26	7590	-12.25	20230620	4140	60.87	20230103	7590	-12.25	20230620	3800	75.26	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
63	20230720	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	100	2	1.52	108227350	16264	35.48	6580	6750	6540	8540	4600	6570	6654.41	0.88	0	3872	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	999	-13.16	1.43	12	0.11	-507.00	4673.00	7590	20230620	-12.12	3800	20221228	75.53	7590	-12.12	20230620	4140	61.11	20230103	7590	-12.12	20230620	3800	75.53	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
64	20230720	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6650	80	2	1.22	40216070	6100	13.31	6580	6650	6540	8540	4600	6570	6592.80	0.88	0	-12	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	996	-13.12	1.42	12	0.04	-507.00	4673.00	7590	20230620	-12.38	3800	20221228	75.00	7590	-12.38	20230620	4140	60.63	20230103	7590	-12.38	20230620	3800	75.00	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
65	20230720	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6560	-10	5	-0.15	3977150	605	1.32	6580	6640	6560	8540	4600	6570	6573.80	0.88	0	-555	6750	6660	6570	6480	6390	6615	6435	75	1970	500	4730	10	1	14971256	982	-12.94	1.40	12	0.00	-507.00	4673.00	7590	20230620	-13.57	3800	20221228	72.63	7590	-13.57	20230620	4140	58.45	20230103	7590	-13.57	20230620	3800	72.63	20221228	0.28	N	095270	500	74 억	132217	N	N	N	N
66	20230719	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6570	10	2	0.15	299640960	45841	52.89	6590	6660	6480	8520	4600	6560	6536.53	0.84	0	6106	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	984	-12.96	1.41	12	0.31	-507.00	4673.00	7590	20230620	-13.44	3800	20221228	72.89	7590	-13.44	20230620	4140	58.70	20230103	7590	-13.44	20230620	3800	72.89	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
67	20230719	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6580	20	2	0.30	289221720	44252	51.05	6590	6660	6480	8520	4600	6560	6535.79	0.84	0	6205	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	985	-12.98	1.41	12	0.30	-507.00	4673.00	7590	20230620	-13.31	3800	20221228	73.16	7590	-13.31	20230620	4140	58.94	20230103	7590	-13.31	20230620	3800	73.16	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
68	20230719	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6580	20	2	0.30	255834830	39149	45.17	6590	6660	6480	8520	4600	6560	6534.90	0.84	0	5181	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	985	-12.98	1.41	12	0.26	-507.00	4673.00	7590	20230620	-13.31	3800	20221228	73.16	7590	-13.31	20230620	4140	58.94	20230103	7590	-13.31	20230620	3800	73.16	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
69	20230719	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-30	5	-0.46	223573040	34219	39.48	6590	6660	6480	8520	4600	6560	6533.59	0.84	0	2769	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	978	-12.88	1.40	12	0.23	-507.00	4673.00	7590	20230620	-13.97	3800	20221228	71.84	7590	-13.97	20230620	4140	57.73	20230103	7590	-13.97	20230620	3800	71.84	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
70	20230719	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-30	5	-0.46	204936780	31354	36.17	6590	6660	6490	8520	4600	6560	6536.22	0.84	0	2614	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	978	-12.88	1.40	12	0.21	-507.00	4673.00	7590	20230620	-13.97	3800	20221228	71.84	7590	-13.97	20230620	4140	57.73	20230103	7590	-13.97	20230620	3800	71.84	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
71	20230719	110712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6500	-60	5	-0.91	187226260	28631	33.03	6590	6660	6490	8520	4600	6560	6539.28	0.84	0	1420	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	973	-12.82	1.39	12	0.19	-507.00	4673.00	7590	20230620	-14.36	3800	20221228	71.05	7590	-14.36	20230620	4140	57.00	20230103	7590	-14.36	20230620	3800	71.05	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
72	20230719	100706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	30	2	0.46	84266560	12866	14.84	6590	6660	6490	8520	4600	6560	6549.55	0.84	0	-511	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	987	-13.00	1.41	12	0.09	-507.00	4673.00	7590	20230620	-13.18	3800	20221228	73.42	7590	-13.18	20230620	4140	59.18	20230103	7590	-13.18	20230620	3800	73.42	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
73	20230719	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6490	-70	5	-1.07	38198720	5853	6.75	6590	6590	6490	8520	4600	6560	6526.35	0.84	0	650	6986	6772	6636	6422	6286	6705	6355	75	1960	500	4720	10	1	14971256	972	-12.80	1.39	12	0.04	-507.00	4673.00	7590	20230620	-14.49	3800	20221228	70.79	7590	-14.49	20230620	4140	56.76	20230103	7590	-14.49	20230620	3800	70.79	20221228	0.27	N	095270	500	74 억	126260	N	N	N	N
74	20230718	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6560	-50	5	-0.76	573309100	86677	181.00	6580	6850	6500	8590	4630	6610	6614.32	0.94	0	-14515	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	982	-12.94	1.40	12	0.58	-507.00	4673.00	7590	20230620	-13.57	3800	20221228	72.63	7590	-13.57	20230620	4140	58.45	20230103	7590	-13.57	20230620	3800	72.63	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
75	20230718	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6510	-100	5	-1.51	515988490	77931	162.73	6580	6850	6500	8590	4630	6610	6621.09	0.94	0	-11574	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	975	-12.84	1.39	12	0.52	-507.00	4673.00	7590	20230620	-14.23	3800	20221228	71.32	7590	-14.23	20230620	4140	57.25	20230103	7590	-14.23	20230620	3800	71.32	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
76	20230718	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	-60	5	-0.91	483118540	72891	152.21	6580	6850	6500	8590	4630	6610	6627.96	0.94	0	-10249	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	981	-12.92	1.40	12	0.49	-507.00	4673.00	7590	20230620	-13.70	3800	20221228	72.37	7590	-13.70	20230620	4140	58.21	20230103	7590	-13.70	20230620	3800	72.37	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
77	20230718	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6680	70	2	1.06	360779890	54198	113.17	6580	6850	6510	8590	4630	6610	6656.70	0.94	0	-13722	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	1000	-13.18	1.43	12	0.36	-507.00	4673.00	7590	20230620	-11.99	3800	20221228	75.79	7590	-11.99	20230620	4140	61.35	20230103	7590	-11.99	20230620	3800	75.79	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
78	20230718	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	-60	5	-0.91	319130170	47875	99.97	6580	6850	6510	8590	4630	6610	6665.90	0.94	0	-12299	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	981	-12.92	1.40	12	0.32	-507.00	4673.00	7590	20230620	-13.70	3800	20221228	72.37	7590	-13.70	20230620	4140	58.21	20230103	7590	-13.70	20230620	3800	72.37	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
79	20230718	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	-60	5	-0.91	302085980	45263	94.52	6580	6850	6510	8590	4630	6610	6674.02	0.94	0	-10881	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	981	-12.92	1.40	12	0.30	-507.00	4673.00	7590	20230620	-13.70	3800	20221228	72.37	7590	-13.70	20230620	4140	58.21	20230103	7590	-13.70	20230620	3800	72.37	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
80	20230718	100700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	-10	5	-0.15	253497980	37828	78.99	6580	6850	6550	8590	4630	6610	6701.33	0.94	0	-4703	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	988	-13.02	1.41	12	0.25	-507.00	4673.00	7590	20230620	-13.04	3800	20221228	73.68	7590	-13.04	20230620	4140	59.42	20230103	7590	-13.04	20230620	3800	73.68	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
81	20230718	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	50	2	0.76	4440400	670	1.40	6580	6710	6580	8590	4630	6610	6627.46	0.94	0	-435	6756	6682	6536	6462	6316	6720	6500	75	1980	500	4750	10	1	14971256	997	-13.14	1.43	12	0.00	-507.00	4673.00	7590	20230620	-12.25	3800	20221228	75.26	7590	-12.25	20230620	4140	60.87	20230103	7590	-12.25	20230620	3800	75.26	20221228	0.28	N	095270	500	74 억	140715	N	N	N	N
82	20230717	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6610	110	2	1.69	310679130	47639	108.66	6500	6610	6390	8450	4550	6500	6520.82	0.95	0	-2108	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	990	-13.04	1.41	12	0.32	-507.00	4673.00	7590	20230620	-12.91	3800	20221228	73.95	7590	-12.91	20230620	4140	59.66	20230103	7590	-12.91	20230620	3800	73.95	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
83	20230717	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	40	2	0.62	258625640	39748	90.66	6500	6590	6390	8450	4550	6500	6506.64	0.95	0	-1263	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	979	-12.90	1.40	12	0.27	-507.00	4673.00	7590	20230620	-13.83	3800	20221228	72.11	7590	-13.83	20230620	4140	57.97	20230103	7590	-13.83	20230620	3800	72.11	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
84	20230717	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6520	20	2	0.31	149621360	23087	52.66	6500	6590	6390	8450	4550	6500	6480.75	0.95	0	-162	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	976	-12.86	1.40	12	0.15	-507.00	4673.00	7590	20230620	-14.10	3800	20221228	71.58	7590	-14.10	20230620	4140	57.49	20230103	7590	-14.10	20230620	3800	71.58	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
85	20230717	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	40	2	0.62	147460000	22755	51.90	6500	6590	6390	8450	4550	6500	6480.32	0.95	0	96	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	979	-12.90	1.40	12	0.15	-507.00	4673.00	7590	20230620	-13.83	3800	20221228	72.11	7590	-13.83	20230620	4140	57.97	20230103	7590	-13.83	20230620	3800	72.11	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
86	20230717	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	40	2	0.62	139758540	21572	49.20	6500	6590	6390	8450	4550	6500	6478.68	0.95	0	200	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	979	-12.90	1.40	12	0.14	-507.00	4673.00	7590	20230620	-13.83	3800	20221228	72.11	7590	-13.83	20230620	4140	57.97	20230103	7590	-13.83	20230620	3800	72.11	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
87	20230717	110655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	40	2	0.62	127795320	19735	45.01	6500	6590	6390	8450	4550	6500	6475.54	0.95	0	312	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	979	-12.90	1.40	12	0.13	-507.00	4673.00	7590	20230620	-13.83	3800	20221228	72.11	7590	-13.83	20230620	4140	57.97	20230103	7590	-13.83	20230620	3800	72.11	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
88	20230717	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6520	20	2	0.31	96192060	14876	33.93	6500	6590	6390	8450	4550	6500	6466.21	0.95	0	563	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	976	-12.86	1.40	12	0.10	-507.00	4673.00	7590	20230620	-14.10	3800	20221228	71.58	7590	-14.10	20230620	4140	57.49	20230103	7590	-14.10	20230620	3800	71.58	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
89	20230717	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	-60	5	-0.92	31417890	4872	11.11	6500	6540	6440	8450	4550	6500	6448.45	0.95	0	-1501	6646	6572	6426	6352	6206	6610	6390	75	1950	500	4680	10	1	14971256	964	-12.70	1.38	12	0.03	-507.00	4673.00	7590	20230620	-15.15	3800	20221228	69.47	7590	-15.15	20230620	4140	55.56	20230103	7590	-15.15	20230620	3800	69.47	20221228	0.28	N	095270	500	74 억	142822	N	N	N	N
90	20230714	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6500	180	2	2.85	280001750	43733	175.14	6390	6500	6280	8210	4430	6320	6402.48	0.98	0	-4346	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	973	-12.82	1.39	12	0.29	-507.00	4673.00	7590	20230620	-14.36	3800	20221228	71.05	7590	-14.36	20230620	4140	57.00	20230103	7590	-14.36	20230620	3800	71.05	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
91	20230714	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6480	160	2	2.53	222183160	34813	139.42	6390	6490	6280	8210	4430	6320	6382.19	0.98	0	-3759	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	970	-12.78	1.39	12	0.23	-507.00	4673.00	7590	20230620	-14.62	3800	20221228	70.53	7590	-14.62	20230620	4140	56.52	20230103	7590	-14.62	20230620	3800	70.53	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
92	20230714	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	60	2	0.95	135880620	21399	85.70	6390	6450	6280	8210	4430	6320	6349.86	0.98	0	-5542	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	955	-12.58	1.37	12	0.14	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
93	20230714	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	60	2	0.95	129799780	20446	81.88	6390	6450	6280	8210	4430	6320	6348.42	0.98	0	-5127	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	955	-12.58	1.37	12	0.14	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
94	20230714	120654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	60	2	0.95	116014400	18284	73.22	6390	6450	6280	8210	4430	6320	6345.13	0.98	0	-4979	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	955	-12.58	1.37	12	0.12	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
95	20230714	110659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	30	2	0.47	109861480	17317	69.35	6390	6450	6280	8210	4430	6320	6344.14	0.98	0	-4951	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	951	-12.52	1.36	12	0.12	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
96	20230714	100701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	30	2	0.47	84045480	13255	53.08	6390	6450	6280	8210	4430	6320	6340.66	0.98	0	-5767	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	951	-12.52	1.36	12	0.09	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
97	20230714	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	60	2	0.95	842400	132	0.53	6390	6390	6380	8210	4430	6320	6381.82	0.98	0	-90	6586	6452	6366	6232	6146	6410	6190	75	1890	500	4550	10	1	14971256	955	-12.58	1.37	12	0.00	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.28	N	095270	500	74 억	147226	N	N	N	N
98	20230713	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	-10	5	-0.16	157802450	24970	142.73	6330	6500	6280	8220	4440	6330	6319.68	1.03	0	-7201	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	946	-12.47	1.35	12	0.17	-507.00	4673.00	7590	20230620	-16.73	3800	20221228	66.32	7590	-16.73	20230620	4140	52.66	20230103	7590	-16.73	20230620	3800	66.32	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
99	20230713	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	0	3	0.00	135473720	21436	122.53	6330	6500	6280	8220	4440	6330	6319.92	1.03	0	-6774	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	948	-12.49	1.35	12	0.14	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
100	20230713	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	10	2	0.16	85599260	13518	77.27	6330	6500	6280	8220	4440	6330	6332.24	1.03	0	-7295	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	949	-12.50	1.36	12	0.09	-507.00	4673.00	7590	20230620	-16.47	3800	20221228	66.84	7590	-16.47	20230620	4140	53.14	20230103	7590	-16.47	20230620	3800	66.84	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
101	20230713	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	10	2	0.16	62278310	9827	56.17	6330	6500	6280	8220	4440	6330	6337.47	1.03	0	-5035	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	949	-12.50	1.36	12	0.07	-507.00	4673.00	7590	20230620	-16.47	3800	20221228	66.84	7590	-16.47	20230620	4140	53.14	20230103	7590	-16.47	20230620	3800	66.84	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
102	20230713	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	20	2	0.32	41774990	6585	37.64	6330	6500	6280	8220	4440	6330	6343.96	1.03	0	-4010	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	951	-12.52	1.36	12	0.04	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
103	20230713	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	50	2	0.79	37056600	5843	33.40	6330	6500	6280	8220	4440	6330	6342.05	1.03	0	-3482	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	955	-12.58	1.37	12	0.04	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
104	20230713	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	80	2	1.26	30650160	4838	27.66	6330	6500	6280	8220	4440	6330	6335.30	1.03	0	-2608	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	960	-12.64	1.37	12	0.03	-507.00	4673.00	7590	20230620	-15.55	3800	20221228	68.68	7590	-15.55	20230620	4140	54.83	20230103	7590	-15.55	20230620	3800	68.68	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
105	20230713	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	10	2	0.16	8909770	1411	8.07	6330	6380	6280	8220	4440	6330	6314.51	1.03	0	-760	6496	6412	6366	6282	6236	6390	6260	75	1890	500	4550	10	1	14971256	949	-12.50	1.36	12	0.01	-507.00	4673.00	7590	20230620	-16.47	3800	20221228	66.84	7590	-16.47	20230620	4140	53.14	20230103	7590	-16.47	20230620	3800	66.84	20221228	0.28	N	095270	500	74 억	154427	N	N	N	N
106	20230712	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	-60	5	-0.94	111053450	17469	52.59	6450	6450	6320	8300	4480	6390	6357.18	1.08	0	-7377	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	948	-12.49	1.35	12	0.12	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
107	20230712	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6360	-30	5	-0.47	99304480	15613	47.00	6450	6450	6320	8300	4480	6390	6360.37	1.08	0	-6461	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	952	-12.54	1.36	12	0.10	-507.00	4673.00	7590	20230620	-16.21	3800	20221228	67.37	7590	-16.21	20230620	4140	53.62	20230103	7590	-16.21	20230620	3800	67.37	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
108	20230712	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	-40	5	-0.63	81714360	12836	38.64	6450	6450	6320	8300	4480	6390	6366.03	1.08	0	-5399	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	951	-12.52	1.36	12	0.09	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
109	20230712	130644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6400	10	2	0.16	76959140	12090	36.39	6450	6450	6320	8300	4480	6390	6365.52	1.08	0	-4861	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	958	-12.62	1.37	12	0.08	-507.00	4673.00	7590	20230620	-15.68	3800	20221228	68.42	7590	-15.68	20230620	4140	54.59	20230103	7590	-15.68	20230620	3800	68.42	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
110	20230712	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	20	2	0.31	69749360	10963	33.00	6450	6450	6320	8300	4480	6390	6362.25	1.08	0	-4698	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	960	-12.64	1.37	12	0.07	-507.00	4673.00	7590	20230620	-15.55	3800	20221228	68.68	7590	-15.55	20230620	4140	54.83	20230103	7590	-15.55	20230620	3800	68.68	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
111	20230712	110644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6400	10	2	0.16	59719160	9395	28.28	6450	6450	6320	8300	4480	6390	6356.48	1.08	0	-4651	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	958	-12.62	1.37	12	0.06	-507.00	4673.00	7590	20230620	-15.68	3800	20221228	68.42	7590	-15.68	20230620	4140	54.59	20230103	7590	-15.68	20230620	3800	68.42	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
112	20230712	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6360	-30	5	-0.47	39910360	6278	18.90	6450	6450	6320	8300	4480	6390	6357.18	1.08	0	-3990	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	952	-12.54	1.36	12	0.04	-507.00	4673.00	7590	20230620	-16.21	3800	20221228	67.37	7590	-16.21	20230620	4140	53.62	20230103	7590	-16.21	20230620	3800	67.37	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
113	20230712	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	0	3	0.00	2026330	317	0.95	6450	6450	6390	8300	4480	6390	6392.21	1.08	0	-208	6843	6616	6453	6226	6063	6535	6145	75	1910	500	4600	10	1	14971256	957	-12.60	1.37	12	0.00	-507.00	4673.00	7590	20230620	-15.81	3800	20221228	68.16	7590	-15.81	20230620	4140	54.35	20230103	7590	-15.81	20230620	3800	68.16	20221228	0.28	N	095270	500	74 억	161541	N	N	N	N
114	20230711	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	-40	5	-0.62	210451510	33130	160.31	6430	6680	6290	8350	4510	6430	6352.29	1.15	0	-10438	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	957	-12.60	1.37	12	0.22	-507.00	4673.00	7590	20230620	-15.81	3800	20221228	68.16	7590	-15.81	20230620	4140	54.35	20230103	7590	-15.81	20230620	3800	68.16	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
115	20230711	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-60	5	-0.93	153857490	24264	117.41	6430	6680	6290	8350	4510	6430	6340.98	1.15	0	-7669	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	954	-12.56	1.36	12	0.16	-507.00	4673.00	7590	20230620	-16.07	3800	20221228	67.63	7590	-16.07	20230620	4140	53.86	20230103	7590	-16.07	20230620	3800	67.63	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
116	20230711	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	-130	5	-2.02	129161390	20363	98.53	6430	6680	6290	8350	4510	6430	6342.95	1.15	0	-6852	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	943	-12.43	1.35	12	0.14	-507.00	4673.00	7590	20230620	-17.00	3800	20221228	65.79	7590	-17.00	20230620	4140	52.17	20230103	7590	-17.00	20230620	3800	65.79	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
117	20230711	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	-100	5	-1.56	104595990	16463	79.66	6430	6680	6300	8350	4510	6430	6353.40	1.15	0	-6752	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	948	-12.49	1.35	12	0.11	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
118	20230711	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6310	-120	5	-1.87	88683740	13943	67.47	6430	6680	6310	8350	4510	6430	6360.45	1.15	0	-5892	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	945	-12.45	1.35	12	0.09	-507.00	4673.00	7590	20230620	-16.86	3800	20221228	66.05	7590	-16.86	20230620	4140	52.42	20230103	7590	-16.86	20230620	3800	66.05	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
119	20230711	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-60	5	-0.93	43350280	6784	32.83	6430	6680	6330	8350	4510	6430	6390.08	1.15	0	-3662	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	954	-12.56	1.36	12	0.05	-507.00	4673.00	7590	20230620	-16.07	3800	20221228	67.63	7590	-16.07	20230620	4140	53.86	20230103	7590	-16.07	20230620	3800	67.63	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
120	20230711	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-60	5	-0.93	41948180	6563	31.76	6430	6680	6330	8350	4510	6430	6391.62	1.15	0	-3457	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	954	-12.56	1.36	12	0.04	-507.00	4673.00	7590	20230620	-16.07	3800	20221228	67.63	7590	-16.07	20230620	4140	53.86	20230103	7590	-16.07	20230620	3800	67.63	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
121	20230711	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6480	50	2	0.78	14489950	2249	10.88	6430	6680	6340	8350	4510	6430	6442.84	1.15	0	-2166	6563	6496	6363	6296	6163	6530	6330	75	1920	500	4620	10	1	14971256	970	-12.78	1.39	12	0.02	-507.00	4673.00	7590	20230620	-14.62	3800	20221228	70.53	7590	-14.62	20230620	4140	56.52	20230103	7590	-14.62	20230620	3800	70.53	20221228	0.28	N	095270	500	74 억	172632	N	N	N	N
122	20230710	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6430	40	2	0.63	131303660	20666	69.34	6390	6430	6230	8300	4480	6390	6353.55	1.18	0	-4270	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	963	-12.68	1.38	12	0.14	-507.00	4673.00	7590	20230620	-15.28	3800	20221228	69.21	7590	-15.28	20230620	4140	55.31	20230103	7590	-15.28	20230620	3800	69.21	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
123	20230710	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	-10	5	-0.16	107009290	16885	56.65	6390	6430	6230	8300	4480	6390	6337.54	1.18	0	-2938	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	955	-12.58	1.37	12	0.11	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
124	20230710	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6420	30	2	0.47	101472500	16019	53.75	6390	6430	6230	8300	4480	6390	6334.51	1.18	0	-2458	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	961	-12.66	1.37	12	0.11	-507.00	4673.00	7590	20230620	-15.42	3800	20221228	68.95	7590	-15.42	20230620	4140	55.07	20230103	7590	-15.42	20230620	3800	68.95	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
125	20230710	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6400	10	2	0.16	95750750	15125	50.75	6390	6430	6230	8300	4480	6390	6330.63	1.18	0	-2271	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	958	-12.62	1.37	12	0.10	-507.00	4673.00	7590	20230620	-15.68	3800	20221228	68.42	7590	-15.68	20230620	4140	54.59	20230103	7590	-15.68	20230620	3800	68.42	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
126	20230710	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6430	40	2	0.63	73037680	11570	38.82	6390	6430	6230	8300	4480	6390	6312.68	1.18	0	-1104	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	963	-12.68	1.38	12	0.08	-507.00	4673.00	7590	20230620	-15.28	3800	20221228	69.21	7590	-15.28	20230620	4140	55.31	20230103	7590	-15.28	20230620	3800	69.21	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
127	20230710	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	-50	5	-0.78	62122690	9859	33.08	6390	6390	6230	8300	4480	6390	6301.11	1.18	0	-1774	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	949	-12.50	1.36	12	0.07	-507.00	4673.00	7590	20230620	-16.47	3800	20221228	66.84	7590	-16.47	20230620	4140	53.14	20230103	7590	-16.47	20230620	3800	66.84	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
128	20230710	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	-110	5	-1.72	54253780	8612	28.90	6390	6390	6230	8300	4480	6390	6299.79	1.18	0	-1483	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	940	-12.39	1.34	12	0.06	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
129	20230710	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	-40	5	-0.63	18553350	2929	9.83	6390	6390	6300	8300	4480	6390	6334.36	1.18	0	-1435	6523	6456	6323	6256	6123	6490	6290	75	1910	500	4600	10	1	14971256	951	-12.52	1.36	12	0.02	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.26	N	095270	500	74 억	176903	N	N	N	N
130	20230707	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	90	2	1.43	187325850	29804	27.78	6230	6390	6190	8190	4410	6300	6285.26	1.22	0	-6395	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	957	-12.60	1.37	12	0.20	-507.00	4673.00	7590	20230620	-15.81	3800	20221228	68.16	7590	-15.81	20230620	4140	54.35	20230103	7590	-15.81	20230620	3800	68.16	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
131	20230707	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	0	3	0.00	152971980	24382	22.72	6230	6360	6190	8190	4410	6300	6273.97	1.22	0	-4904	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	943	-12.43	1.35	12	0.16	-507.00	4673.00	7590	20230620	-17.00	3800	20221228	65.79	7590	-17.00	20230620	4140	52.17	20230103	7590	-17.00	20230620	3800	65.79	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
132	20230707	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	-20	5	-0.32	129758370	20671	19.27	6230	6360	6190	8190	4410	6300	6277.31	1.22	0	-4970	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	940	-12.39	1.34	12	0.14	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
133	20230707	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	-10	5	-0.16	118419200	18864	17.58	6230	6360	6190	8190	4410	6300	6277.52	1.22	0	-4858	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	942	-12.41	1.35	12	0.13	-507.00	4673.00	7590	20230620	-17.13	3800	20221228	65.53	7590	-17.13	20230620	4140	51.93	20230103	7590	-17.13	20230620	3800	65.53	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
134	20230707	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	0	3	0.00	97868730	15600	14.54	6230	6360	6190	8190	4410	6300	6273.64	1.22	0	-5869	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	943	-12.43	1.35	12	0.10	-507.00	4673.00	7590	20230620	-17.00	3800	20221228	65.79	7590	-17.00	20230620	4140	52.17	20230103	7590	-17.00	20230620	3800	65.79	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
135	20230707	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6310	10	2	0.16	45522000	7288	6.79	6230	6360	6190	8190	4410	6300	6246.16	1.22	0	-1408	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	945	-12.45	1.35	12	0.05	-507.00	4673.00	7590	20230620	-16.86	3800	20221228	66.05	7590	-16.86	20230620	4140	52.42	20230103	7590	-16.86	20230620	3800	66.05	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
136	20230707	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-90	5	-1.43	17783300	2863	2.67	6230	6270	6190	8190	4410	6300	6211.42	1.22	0	-615	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	930	-12.25	1.33	12	0.02	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
137	20230707	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-70	5	-1.11	1802530	289	0.27	6230	6250	6230	8190	4410	6300	6237.13	1.22	0	15	6633	6466	6283	6116	5933	6375	6025	75	1890	500	4530	10	1	14971256	933	-12.29	1.33	12	0.00	-507.00	4673.00	7590	20230620	-17.92	3800	20221228	63.95	7590	-17.92	20230620	4140	50.48	20230103	7590	-17.92	20230620	3800	63.95	20221228	0.34	N	095270	500	74 억	183298	N	N	N	N
138	20230706	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	-270	5	-4.11	669837110	107238	95.68	6450	6450	6100	8540	4600	6570	6246.27	1.23	0	1138	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	943	-12.43	1.35	12	0.72	-507.00	4673.00	7590	20230620	-17.00	3800	20221228	65.79	7590	-17.00	20230620	4140	52.17	20230103	7590	-17.00	20230620	3800	65.79	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
139	20230706	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	-250	5	-3.81	558883850	89623	79.97	6450	6450	6100	8540	4600	6570	6235.94	1.23	0	5900	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	946	-12.47	1.35	12	0.60	-507.00	4673.00	7590	20230620	-16.73	3800	20221228	66.32	7590	-16.73	20230620	4140	52.66	20230103	7590	-16.73	20230620	3800	66.32	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
140	20230706	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	-310	5	-4.72	515368570	82701	73.79	6450	6450	6100	8540	4600	6570	6231.71	1.23	0	7522	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	937	-12.35	1.34	12	0.55	-507.00	4673.00	7590	20230620	-17.52	3800	20221228	64.74	7590	-17.52	20230620	4140	51.21	20230103	7590	-17.52	20230620	3800	64.74	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
141	20230706	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-340	5	-5.18	508086680	81533	72.75	6450	6450	6100	8540	4600	6570	6231.67	1.23	0	7650	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	933	-12.29	1.33	12	0.54	-507.00	4673.00	7590	20230620	-17.92	3800	20221228	63.95	7590	-17.92	20230620	4140	50.48	20230103	7590	-17.92	20230620	3800	63.95	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
142	20230706	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	-320	5	-4.87	492328070	79011	70.50	6450	6450	6100	8540	4600	6570	6231.13	1.23	0	8457	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	936	-12.33	1.34	12	0.53	-507.00	4673.00	7590	20230620	-17.65	3800	20221228	64.47	7590	-17.65	20230620	4140	50.97	20230103	7590	-17.65	20230620	3800	64.47	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
143	20230706	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-380	5	-5.78	456695220	73278	65.38	6450	6450	6100	8540	4600	6570	6232.36	1.23	0	8315	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	927	-12.21	1.32	12	0.49	-507.00	4673.00	7590	20230620	-18.45	3800	20221228	62.89	7590	-18.45	20230620	4140	49.52	20230103	7590	-18.45	20230620	3800	62.89	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
144	20230706	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	-250	5	-3.81	97496140	15379	13.72	6450	6450	6280	8540	4600	6570	6339.56	1.23	0	-910	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	946	-12.47	1.35	12	0.10	-507.00	4673.00	7590	20230620	-16.73	3800	20221228	66.32	7590	-16.73	20230620	4140	52.66	20230103	7590	-16.73	20230620	3800	66.32	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
145	20230706	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	-180	5	-2.74	43962960	6905	6.16	6450	6450	6320	8540	4600	6570	6366.83	1.23	0	2647	6890	6730	6510	6350	6130	6620	6240	75	1970	500	4730	10	1	14971256	957	-12.60	1.37	12	0.05	-507.00	4673.00	7590	20230620	-15.81	3800	20221228	68.16	7590	-15.81	20230620	4140	54.35	20230103	7590	-15.81	20230620	3800	68.16	20221228	0.38	N	095270	500	74 억	183624	N	N	N	N
146	20230705	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6570	-100	5	-1.50	721072650	112076	161.00	6670	6670	6290	8670	4670	6670	6433.48	1.21	0	2385	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	984	-12.96	1.41	12	0.75	-507.00	4673.00	7590	20230620	-13.44	3800	20221228	72.89	7590	-13.44	20230620	4140	58.70	20230103	7590	-13.44	20230620	3800	72.89	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
147	20230705	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6430	-240	5	-3.60	583837250	91008	130.74	6670	6670	6290	8670	4670	6670	6415.23	1.21	0	8512	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	963	-12.68	1.38	12	0.61	-507.00	4673.00	7590	20230620	-15.28	3800	20221228	69.21	7590	-15.28	20230620	4140	55.31	20230103	7590	-15.28	20230620	3800	69.21	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
148	20230705	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-300	5	-4.50	460159830	71475	102.68	6670	6670	6310	8670	4670	6670	6438.05	1.21	0	5382	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	954	-12.56	1.36	12	0.48	-507.00	4673.00	7590	20230620	-16.07	3800	20221228	67.63	7590	-16.07	20230620	4140	53.86	20230103	7590	-16.07	20230620	3800	67.63	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
149	20230705	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-300	5	-4.50	382434380	59204	85.05	6670	6670	6350	8670	4670	6670	6459.60	1.21	0	5378	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	954	-12.56	1.36	12	0.40	-507.00	4673.00	7590	20230620	-16.07	3800	20221228	67.63	7590	-16.07	20230620	4140	53.86	20230103	7590	-16.07	20230620	3800	67.63	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
150	20230705	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	-290	5	-4.35	339586580	52476	75.38	6670	6670	6360	8670	4670	6670	6471.27	1.21	0	7979	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	955	-12.58	1.37	12	0.35	-507.00	4673.00	7590	20230620	-15.94	3800	20221228	67.89	7590	-15.94	20230620	4140	54.11	20230103	7590	-15.94	20230620	3800	67.89	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
151	20230705	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6420	-250	5	-3.75	247455850	38079	54.70	6670	6670	6410	8670	4670	6670	6498.49	1.21	0	5856	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	961	-12.66	1.37	12	0.25	-507.00	4673.00	7590	20230620	-15.42	3800	20221228	68.95	7590	-15.42	20230620	4140	55.07	20230103	7590	-15.42	20230620	3800	68.95	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
152	20230705	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	-130	5	-1.95	114826560	17593	25.27	6670	6670	6480	8670	4670	6670	6526.83	1.21	0	1713	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	979	-12.90	1.40	12	0.12	-507.00	4673.00	7590	20230620	-13.83	3800	20221228	72.11	7590	-13.83	20230620	4140	57.97	20230103	7590	-13.83	20230620	3800	72.11	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
153	20230705	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	-80	5	-1.20	4814350	731	1.05	6670	6670	6480	8670	4670	6670	6585.98	1.21	0	-96	6963	6816	6703	6556	6443	6760	6500	75	2000	500	4800	10	1	14971256	987	-13.00	1.41	12	0.00	-507.00	4673.00	7590	20230620	-13.18	3800	20221228	73.42	7590	-13.18	20230620	4140	59.18	20230103	7590	-13.18	20230620	3800	73.42	20221228	0.39	N	095270	500	74 억	180405	N	N	N	N
154	20230704	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-180	5	-2.63	462452470	69317	129.22	6850	6850	6590	8900	4800	6850	6671.56	1.24	0	-4974	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	999	-13.16	1.43	12	0.46	-507.00	4673.00	7590	20230620	-12.12	3800	20221228	75.53	7590	-12.12	20230620	4140	61.11	20230103	7590	-12.12	20230620	3800	75.53	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
155	20230704	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	-230	5	-3.36	410893600	61580	114.80	6850	6850	6590	8900	4800	6850	6672.52	1.24	0	-1921	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	991	-13.06	1.42	12	0.41	-507.00	4673.00	7590	20230620	-12.78	3800	20221228	74.21	7590	-12.78	20230620	4140	59.90	20230103	7590	-12.78	20230620	3800	74.21	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
156	20230704	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	-210	5	-3.07	351378640	52571	98.00	6850	6850	6610	8900	4800	6850	6683.89	1.24	0	-2727	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	994	-13.10	1.42	12	0.35	-507.00	4673.00	7590	20230620	-12.52	3800	20221228	74.74	7590	-12.52	20230620	4140	60.39	20230103	7590	-12.52	20230620	3800	74.74	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
157	20230704	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	-190	5	-2.77	323197820	48319	90.08	6850	6850	6620	8900	4800	6850	6688.84	1.24	0	-2634	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	997	-13.14	1.43	12	0.32	-507.00	4673.00	7590	20230620	-12.25	3800	20221228	75.26	7590	-12.25	20230620	4140	60.87	20230103	7590	-12.25	20230620	3800	75.26	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
158	20230704	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6630	-220	5	-3.21	306555800	45811	85.40	6850	6850	6620	8900	4800	6850	6691.75	1.24	0	-3075	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	993	-13.08	1.42	12	0.31	-507.00	4673.00	7590	20230620	-12.65	3800	20221228	74.47	7590	-12.65	20230620	4140	60.14	20230103	7590	-12.65	20230620	3800	74.47	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
159	20230704	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-180	5	-2.63	243118860	36258	67.59	6850	6850	6640	8900	4800	6850	6705.25	1.24	0	-4054	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	999	-13.16	1.43	12	0.24	-507.00	4673.00	7590	20230620	-12.12	3800	20221228	75.53	7590	-12.12	20230620	4140	61.11	20230103	7590	-12.12	20230620	3800	75.53	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
160	20230704	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	-150	5	-2.19	163837230	24350	45.39	6850	6850	6670	8900	4800	6850	6728.43	1.24	0	-4498	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	1003	-13.21	1.43	12	0.16	-507.00	4673.00	7590	20230620	-11.73	3800	20221228	76.32	7590	-11.73	20230620	4140	61.84	20230103	7590	-11.73	20230620	3800	76.32	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
161	20230704	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6840	-10	5	-0.15	10518910	1549	2.89	6850	6850	6760	8900	4800	6850	6790.77	1.24	0	-368	7203	7026	6923	6746	6643	6975	6695	75	2050	500	4930	10	1	14971256	1024	-13.49	1.46	12	0.01	-507.00	4673.00	7590	20230620	-9.88	3800	20221228	80.00	7590	-9.88	20230620	4140	65.22	20230103	7590	-9.88	20230620	3800	80.00	20221228	0.39	N	095270	500	74 억	185379	N	N	N	N
162	20230703	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6850	-100	5	-1.44	359065400	52229	91.61	7100	7100	6820	9030	4870	6950	6874.98	1.23	0	1254	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1026	-13.51	1.47	12	0.35	-507.00	4673.00	7590	20230620	-9.75	3800	20221228	80.26	7590	-9.75	20230620	4140	65.46	20230103	7590	-9.75	20230620	3800	80.26	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
163	20230703	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6940	-10	5	-0.14	240030770	34857	61.14	7100	7100	6840	9030	4870	6950	6886.16	1.23	0	2585	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1039	-13.69	1.49	12	0.23	-507.00	4673.00	7590	20230620	-8.56	3800	20221228	82.63	7590	-8.56	20230620	4140	67.63	20230103	7590	-8.56	20230620	3800	82.63	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
164	20230703	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6920	-30	5	-0.43	227419040	33037	57.95	7100	7100	6840	9030	4870	6950	6883.77	1.23	0	3119	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1036	-13.65	1.48	12	0.22	-507.00	4673.00	7590	20230620	-8.83	3800	20221228	82.11	7590	-8.83	20230620	4140	67.15	20230103	7590	-8.83	20230620	3800	82.11	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
165	20230703	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6900	-50	5	-0.72	169646860	24675	43.28	7100	7100	6840	9030	4870	6950	6875.25	1.23	0	1509	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1033	-13.61	1.48	12	0.16	-507.00	4673.00	7590	20230620	-9.09	3800	20221228	81.58	7590	-9.09	20230620	4140	66.67	20230103	7590	-9.09	20230620	3800	81.58	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
166	20230703	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6890	-60	5	-0.86	167006650	24292	42.61	7100	7100	6840	9030	4870	6950	6874.97	1.23	0	1338	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1032	-13.59	1.47	12	0.16	-507.00	4673.00	7590	20230620	-9.22	3800	20221228	81.32	7590	-9.22	20230620	4140	66.43	20230103	7590	-9.22	20230620	3800	81.32	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
167	20230703	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6850	-100	5	-1.44	150895600	21943	38.49	7100	7100	6840	9030	4870	6950	6876.71	1.23	0	1193	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1026	-13.51	1.47	12	0.15	-507.00	4673.00	7590	20230620	-9.75	3800	20221228	80.26	7590	-9.75	20230620	4140	65.46	20230103	7590	-9.75	20230620	3800	80.26	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
168	20230703	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6930	-20	5	-0.29	45237660	6524	11.44	7100	7100	6870	9030	4870	6950	6934.04	1.23	0	-225	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1038	-13.67	1.48	12	0.04	-507.00	4673.00	7590	20230620	-8.70	3800	20221228	82.37	7590	-8.70	20230620	4140	67.39	20230103	7590	-8.70	20230620	3800	82.37	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N
169	20230703	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6960	10	2	0.14	4275130	608	1.07	7100	7100	6960	9030	4870	6950	7031.46	1.23	0	269	7583	7266	7043	6726	6503	7155	6615	75	2080	500	5000	10	1	14971256	1042	-13.73	1.49	12	0.00	-507.00	4673.00	7590	20230620	-8.30	3800	20221228	83.16	7590	-8.30	20230620	4140	68.12	20230103	7590	-8.30	20230620	3800	83.16	20221228	0.38	N	095270	500	74 억	184125	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History