KissMeData/069330/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-4	5	-0.27	97862187	65624	175.01	1494	1520	1478	1942	1046	1494	1491.26	1.84	0	-9681	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	211	5.64	0.96	12	0.46	264.00	1554.00	2365	20220729	-37.00	1361	20230630	9.48	2200	-32.27	20230427	1361	9.48	20230630	2365	-37.00	20220803	1361	9.48	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
3	20230731	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1488	-6	5	-0.40	88994387	59657	159.09	1494	1520	1478	1942	1046	1494	1491.77	1.84	0	-8924	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	211	5.64	0.96	12	0.42	264.00	1554.00	2365	20220729	-37.08	1361	20230630	9.33	2200	-32.36	20230427	1361	9.33	20230630	2365	-37.08	20220803	1361	9.33	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
4	20230731	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1481	-13	5	-0.87	80582838	53981	143.96	1494	1520	1478	1942	1046	1494	1492.80	1.84	0	-7812	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	210	5.61	0.95	12	0.38	264.00	1554.00	2365	20220729	-37.38	1361	20230630	8.82	2200	-32.68	20230427	1361	8.82	20230630	2365	-37.38	20220803	1361	8.82	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
5	20230731	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	-2	5	-0.13	59506189	39775	106.07	1494	1520	1485	1942	1046	1494	1496.07	1.84	0	-5390	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	212	5.65	0.96	12	0.28	264.00	1554.00	2365	20220729	-36.91	1361	20230630	9.63	2200	-32.18	20230427	1361	9.63	20230630	2365	-36.91	20220803	1361	9.63	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
6	20230731	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	1	2	0.07	59056769	39474	105.27	1494	1520	1485	1942	1046	1494	1496.09	1.84	0	-5119	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	212	5.66	0.96	12	0.28	264.00	1554.00	2365	20220729	-36.79	1361	20230630	9.85	2200	-32.05	20230427	1361	9.85	20230630	2365	-36.79	20220803	1361	9.85	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
7	20230731	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	1	2	0.07	48864201	32635	87.03	1494	1520	1485	1942	1046	1494	1497.29	1.84	0	-4760	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	212	5.66	0.96	12	0.23	264.00	1554.00	2365	20220729	-36.79	1361	20230630	9.85	2200	-32.05	20230427	1361	9.85	20230630	2365	-36.79	20220803	1361	9.85	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
8	20230731	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	-3	5	-0.20	46518495	31062	82.84	1494	1520	1487	1942	1046	1494	1497.60	1.84	0	-4684	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	212	5.65	0.96	12	0.22	264.00	1554.00	2365	20220729	-36.96	1361	20230630	9.55	2200	-32.23	20230427	1361	9.55	20230630	2365	-36.96	20220803	1361	9.55	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
9	20230731	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-1	5	-0.07	11324452	7580	20.21	1494	1494	1493	1942	1046	1494	1493.99	1.84	0	-145	1531	1512	1477	1458	1423	1522	1468	71	448	500	1010	1	1	14191091	212	5.66	0.96	12	0.05	264.00	1554.00	2365	20220729	-36.87	1361	20230630	9.70	2200	-32.14	20230427	1361	9.70	20230630	2365	-36.87	20220803	1361	9.70	20230630	0.67	N	069330	500	70 억	261412	N	N	N	N
10	20230728	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	33	2	2.26	55301550	37498	47.54	1468	1496	1442	1899	1023	1461	1474.77	1.82	0	3740	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	212	5.66	0.96	12	0.26	264.00	1554.00	2365	20220729	-36.83	1361	20230630	9.77	2200	-32.09	20230427	1361	9.77	20230630	2365	-36.83	20220729	1361	9.77	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
11	20230728	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	22	2	1.51	53790462	36483	46.25	1468	1496	1442	1899	1023	1461	1474.40	1.82	0	3764	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	210	5.62	0.95	12	0.26	264.00	1554.00	2365	20220729	-37.29	1361	20230630	8.96	2200	-32.59	20230427	1361	8.96	20230630	2365	-37.29	20220729	1361	8.96	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
12	20230728	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	24	2	1.64	52138639	35369	44.84	1468	1496	1442	1899	1023	1461	1474.13	1.82	0	3183	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	211	5.62	0.96	12	0.25	264.00	1554.00	2365	20220729	-37.21	1361	20230630	9.11	2200	-32.50	20230427	1361	9.11	20230630	2365	-37.21	20220729	1361	9.11	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
13	20230728	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	14	2	0.96	49520181	33609	42.61	1468	1496	1442	1899	1023	1461	1473.42	1.82	0	3306	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	209	5.59	0.95	12	0.24	264.00	1554.00	2365	20220729	-37.63	1361	20230630	8.38	2200	-32.95	20230427	1361	8.38	20230630	2365	-37.63	20220729	1361	8.38	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
14	20230728	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	22	2	1.51	45333417	30777	39.02	1468	1496	1442	1899	1023	1461	1472.96	1.82	0	2914	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	210	5.62	0.95	12	0.22	264.00	1554.00	2365	20220729	-37.29	1361	20230630	8.96	2200	-32.59	20230427	1361	8.96	20230630	2365	-37.29	20220729	1361	8.96	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
15	20230728	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	13	2	0.89	31632275	21555	27.33	1468	1485	1442	1899	1023	1461	1467.51	1.82	0	2995	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	209	5.58	0.95	12	0.15	264.00	1554.00	2365	20220729	-37.67	1361	20230630	8.30	2200	-33.00	20230427	1361	8.30	20230630	2365	-37.67	20220729	1361	8.30	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
16	20230728	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	0	3	0.00	25074198	17107	21.69	1468	1475	1442	1899	1023	1461	1465.73	1.82	0	475	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	207	5.53	0.94	12	0.12	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
17	20230728	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	0	3	0.00	20801888	14181	17.98	1468	1468	1442	1899	1023	1461	1466.88	1.82	0	-456	1497	1479	1462	1444	1427	1488	1453	71	438	500	990	1	1	14191091	207	5.53	0.94	12	0.10	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.75	N	069330	500	70 억	257672	N	N	N	N
18	20230727	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	-19	5	-1.28	114872703	78875	64.94	1450	1480	1445	1924	1036	1480	1456.38	1.79	-15598	3564	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	207	5.53	0.94	12	0.56	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
19	20230727	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	-19	5	-1.28	94991013	65288	53.76	1450	1480	1445	1924	1036	1480	1454.95	1.79	-15598	5307	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	207	5.53	0.94	12	0.46	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
20	20230727	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1452	-28	5	-1.89	89060949	61218	50.41	1450	1480	1445	1924	1036	1480	1454.82	1.79	-15598	4679	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	206	5.50	0.93	12	0.43	264.00	1554.00	2365	20220729	-38.60	1361	20230630	6.69	2200	-34.00	20230427	1361	6.69	20230630	2365	-38.60	20220729	1361	6.69	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
21	20230727	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1458	-22	5	-1.49	74440236	51150	42.12	1450	1480	1445	1924	1036	1480	1455.33	1.79	-15598	4745	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	207	5.52	0.94	12	0.36	264.00	1554.00	2365	20220729	-38.35	1361	20230630	7.13	2200	-33.73	20230427	1361	7.13	20230630	2365	-38.35	20220729	1361	7.13	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
22	20230727	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1465	-15	5	-1.01	42601979	29221	24.06	1450	1480	1445	1924	1036	1480	1457.92	1.79	-15598	5618	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	208	5.55	0.94	12	0.21	264.00	1554.00	2365	20220729	-38.05	1361	20230630	7.64	2200	-33.41	20230427	1361	7.64	20230630	2365	-38.05	20220729	1361	7.64	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
23	20230727	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1469	-11	5	-0.74	27043235	18561	15.28	1450	1480	1445	1924	1036	1480	1456.99	1.79	-15598	3947	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	208	5.56	0.95	12	0.13	264.00	1554.00	2365	20220729	-37.89	1361	20230630	7.94	2200	-33.23	20230427	1361	7.94	20230630	2365	-37.89	20220729	1361	7.94	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
24	20230727	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	-1	5	-0.07	21453920	14755	12.15	1450	1480	1445	1924	1036	1480	1454.01	1.79	-15598	3929	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	210	5.60	0.95	12	0.10	264.00	1554.00	2365	20220729	-37.46	1361	20230630	8.67	2200	-32.77	20230427	1361	8.67	20230630	2365	-37.46	20220729	1361	8.67	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
25	20230727	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1464	-16	5	-1.08	11587806	7990	6.58	1450	1465	1445	1924	1036	1480	1450.29	1.79	-15598	2709	1546	1512	1451	1417	1356	1482	1387	71	444	500	1000	1	1	14191091	208	5.55	0.94	12	0.06	264.00	1554.00	2365	20220729	-38.10	1361	20230630	7.57	2200	-33.45	20230427	1361	7.57	20230630	2365	-38.10	20220729	1361	7.57	20230630	0.74	N	069330	500	70 억	254108	N	N	N	N
26	20230726	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	-7	5	-0.47	171327366	120260	126.28	1485	1485	1390	1933	1041	1487	1424.57	1.90	0	-15598	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	210	5.61	0.95	12	0.85	264.00	1554.00	2365	20220729	-37.42	1361	20230630	8.74	2200	-32.73	20230427	1361	8.74	20230630	2365	-37.42	20220729	1361	8.74	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
27	20230726	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1412	-75	5	-5.04	148431464	104334	109.56	1485	1485	1390	1933	1041	1487	1422.66	1.90	0	-14301	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	200	5.35	0.91	12	0.74	264.00	1554.00	2365	20220729	-40.30	1361	20230630	3.75	2200	-35.82	20230427	1361	3.75	20230630	2365	-40.30	20220729	1361	3.75	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
28	20230726	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1429	-58	5	-3.90	99402178	69360	72.83	1485	1485	1407	1933	1041	1487	1433.13	1.90	0	-16439	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	203	5.41	0.92	12	0.49	264.00	1554.00	2365	20220729	-39.58	1361	20230630	5.00	2200	-35.05	20230427	1361	5.00	20230630	2365	-39.58	20220729	1361	5.00	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
29	20230726	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1435	-52	5	-3.50	94578305	65967	69.27	1485	1485	1407	1933	1041	1487	1433.72	1.90	0	-14840	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	204	5.44	0.92	12	0.46	264.00	1554.00	2365	20220729	-39.32	1361	20230630	5.44	2200	-34.77	20230427	1361	5.44	20230630	2365	-39.32	20220729	1361	5.44	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
30	20230726	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1439	-48	5	-3.23	79770058	55485	58.26	1485	1485	1408	1933	1041	1487	1437.69	1.90	0	-10926	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	204	5.45	0.93	12	0.39	264.00	1554.00	2365	20220729	-39.15	1361	20230630	5.73	2200	-34.59	20230427	1361	5.73	20230630	2365	-39.15	20220729	1361	5.73	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
31	20230726	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1425	-62	5	-4.17	71046322	49342	51.81	1485	1485	1408	1933	1041	1487	1439.88	1.90	0	-10914	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	202	5.40	0.92	12	0.35	264.00	1554.00	2365	20220729	-39.75	1361	20230630	4.70	2200	-35.23	20230427	1361	4.70	20230630	2365	-39.75	20220729	1361	4.70	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
32	20230726	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1452	-35	5	-2.35	41571128	28734	30.17	1485	1485	1430	1933	1041	1487	1446.76	1.90	0	-7258	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	206	5.50	0.93	12	0.20	264.00	1554.00	2365	20220729	-38.60	1361	20230630	6.69	2200	-34.00	20230427	1361	6.69	20230630	2365	-38.60	20220729	1361	6.69	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
33	20230726	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-14	5	-0.94	4408333	2981	3.13	1485	1485	1473	1933	1041	1487	1478.81	1.90	0	-1844	1524	1505	1485	1466	1446	1495	1456	71	446	500	1010	1	1	14191091	209	5.58	0.95	12	0.02	264.00	1554.00	2365	20220729	-37.72	1361	20230630	8.23	2200	-33.05	20230427	1361	8.23	20230630	2365	-37.72	20220729	1361	8.23	20230630	0.76	N	069330	500	70 억	269706	N	N	N	N
34	20230725	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	-4	5	-0.27	139223002	93785	90.88	1491	1504	1465	1938	1044	1491	1484.49	1.99	0	-12433	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	211	5.63	0.96	12	0.66	264.00	1554.00	2365	20220729	-37.12	1361	20230630	9.26	2200	-32.41	20230427	1361	9.26	20230630	2365	-37.12	20220729	1361	9.26	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
35	20230725	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-7	5	-0.47	133056693	89633	86.86	1491	1504	1465	1938	1044	1491	1484.46	1.99	0	-10699	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	211	5.62	0.95	12	0.63	264.00	1554.00	2365	20220729	-37.25	1361	20230630	9.04	2200	-32.55	20230427	1361	9.04	20230630	2365	-37.25	20220729	1361	9.04	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
36	20230725	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1488	-3	5	-0.20	126165647	84970	82.34	1491	1504	1465	1938	1044	1491	1484.83	1.99	0	-9761	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	211	5.64	0.96	12	0.60	264.00	1554.00	2365	20220729	-37.08	1361	20230630	9.33	2200	-32.36	20230427	1361	9.33	20230630	2365	-37.08	20220729	1361	9.33	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
37	20230725	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	-7	5	-0.47	110991928	74699	72.39	1491	1504	1465	1938	1044	1491	1485.86	1.99	0	-6781	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	211	5.62	0.95	12	0.53	264.00	1554.00	2365	20220729	-37.25	1361	20230630	9.04	2200	-32.55	20230427	1361	9.04	20230630	2365	-37.25	20220729	1361	9.04	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
38	20230725	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	10	2	0.67	90360878	60842	58.96	1491	1504	1465	1938	1044	1491	1485.17	1.99	0	-5066	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	213	5.69	0.97	12	0.43	264.00	1554.00	2365	20220729	-36.53	1361	20230630	10.29	2200	-31.77	20230427	1361	10.29	20230630	2365	-36.53	20220729	1361	10.29	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
39	20230725	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	2	2	0.13	72767334	49056	47.54	1491	1500	1465	1938	1044	1491	1483.35	1.99	0	-2566	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	212	5.66	0.96	12	0.35	264.00	1554.00	2365	20220729	-36.87	1361	20230630	9.70	2200	-32.14	20230427	1361	9.70	20230630	2365	-36.87	20220729	1361	9.70	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
40	20230725	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	0	3	0.00	48607208	32685	31.67	1491	1500	1477	1938	1044	1491	1487.14	1.99	0	-1546	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	212	5.65	0.96	12	0.23	264.00	1554.00	2365	20220729	-36.96	1361	20230630	9.55	2200	-32.23	20230427	1361	9.55	20230630	2365	-36.96	20220729	1361	9.55	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
41	20230725	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	0	3	0.00	14973601	10058	9.75	1491	1500	1477	1938	1044	1491	1488.73	1.99	0	-1571	1566	1528	1508	1470	1450	1518	1460	71	447	500	1010	1	1	14191091	212	5.65	0.96	12	0.07	264.00	1554.00	2365	20220729	-36.96	1361	20230630	9.55	2200	-32.23	20230427	1361	9.55	20230630	2365	-36.96	20220729	1361	9.55	20230630	0.74	N	069330	500	70 억	282119	N	N	N	N
42	20230724	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	-44	5	-2.87	155558698	102732	99.03	1534	1546	1488	1995	1075	1535	1514.22	2.05	0	-8269	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	212	5.65	0.96	12	0.72	264.00	1554.00	2365	20220729	-36.96	1361	20230630	9.55	2200	-32.23	20230427	1361	9.55	20230630	2365	-36.96	20220729	1361	9.55	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
43	20230724	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-39	5	-2.54	146144722	96422	92.94	1534	1546	1488	1995	1075	1535	1515.68	2.05	0	-7653	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	212	5.67	0.96	12	0.68	264.00	1554.00	2365	20220729	-36.74	1361	20230630	9.92	2200	-32.00	20230427	1361	9.92	20230630	2365	-36.74	20220729	1361	9.92	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
44	20230724	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	-25	5	-1.63	130660749	86094	82.99	1534	1546	1488	1995	1075	1535	1517.65	2.05	0	-8146	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	214	5.72	0.97	12	0.61	264.00	1554.00	2365	20220729	-36.15	1361	20230630	10.95	2200	-31.36	20230427	1361	10.95	20230630	2365	-36.15	20220729	1361	10.95	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
45	20230724	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1515	-20	5	-1.30	127627030	84074	81.04	1534	1546	1488	1995	1075	1535	1518.03	2.05	0	-6781	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	215	5.74	0.97	12	0.59	264.00	1554.00	2365	20220729	-35.94	1361	20230630	11.32	2200	-31.14	20230427	1361	11.32	20230630	2365	-35.94	20220729	1361	11.32	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
46	20230724	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-45	5	-2.93	118481533	77979	75.17	1534	1546	1488	1995	1075	1535	1519.40	2.05	0	-4910	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	211	5.64	0.96	12	0.55	264.00	1554.00	2365	20220729	-37.00	1361	20230630	9.48	2200	-32.27	20230427	1361	9.48	20230630	2365	-37.00	20220729	1361	9.48	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
47	20230724	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-40	5	-2.61	107808342	70823	68.27	1534	1546	1492	1995	1075	1535	1522.22	2.05	0	1003	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	212	5.66	0.96	12	0.50	264.00	1554.00	2365	20220729	-36.79	1361	20230630	9.85	2200	-32.05	20230427	1361	9.85	20230630	2365	-36.79	20220729	1361	9.85	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
48	20230724	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1520	-15	5	-0.98	68299851	44542	42.93	1534	1546	1516	1995	1075	1535	1533.38	2.05	0	2209	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	216	5.76	0.98	12	0.31	264.00	1554.00	2365	20220729	-35.73	1361	20230630	11.68	2200	-30.91	20230427	1361	11.68	20230630	2365	-35.73	20220729	1361	11.68	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
49	20230724	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1530	-5	5	-0.33	11942683	7798	7.52	1534	1535	1526	1995	1075	1535	1531.51	2.05	0	-883	1574	1554	1517	1497	1460	1564	1507	71	460	500	1040	1	1	14191091	217	5.80	0.98	12	0.05	264.00	1554.00	2365	20220729	-35.31	1361	20230630	12.42	2200	-30.45	20230427	1361	12.42	20230630	2365	-35.31	20220729	1361	12.42	20230630	0.74	N	069330	500	70 억	290388	N	N	N	N
50	20230721	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1535	29	2	1.93	155954555	103673	301.06	1505	1537	1480	1957	1055	1506	1504.22	2.09	0	-5666	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	218	5.81	0.99	12	0.73	264.00	1554.00	2365	20220729	-35.10	1361	20230630	12.78	2200	-30.23	20230427	1361	12.78	20230630	2365	-35.10	20220729	1361	12.78	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
51	20230721	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	0	3	0.00	99462954	66567	193.31	1505	1515	1480	1957	1055	1506	1494.18	2.09	0	-4626	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	214	5.70	0.97	12	0.47	264.00	1554.00	2365	20220729	-36.32	1361	20230630	10.65	2200	-31.55	20230427	1361	10.65	20230630	2365	-36.32	20220729	1361	10.65	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
52	20230721	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	0	3	0.00	74487468	49932	145.00	1505	1515	1480	1957	1055	1506	1491.78	2.09	0	-4942	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	214	5.70	0.97	12	0.35	264.00	1554.00	2365	20220729	-36.32	1361	20230630	10.65	2200	-31.55	20230427	1361	10.65	20230630	2365	-36.32	20220729	1361	10.65	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
53	20230721	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	4	2	0.27	71307842	47822	138.87	1505	1515	1480	1957	1055	1506	1491.11	2.09	0	-4108	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	214	5.72	0.97	12	0.34	264.00	1554.00	2365	20220729	-36.15	1361	20230630	10.95	2200	-31.36	20230427	1361	10.95	20230630	2365	-36.15	20220729	1361	10.95	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
54	20230721	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	-20	5	-1.33	39082741	26236	76.19	1505	1505	1482	1957	1055	1506	1489.66	2.09	0	-4083	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	211	5.63	0.96	12	0.18	264.00	1554.00	2365	20220729	-37.17	1361	20230630	9.18	2200	-32.45	20230427	1361	9.18	20230630	2365	-37.17	20220729	1361	9.18	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
55	20230721	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	-14	5	-0.93	32440905	21778	63.24	1505	1505	1482	1957	1055	1506	1489.62	2.09	0	-3826	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	212	5.65	0.96	12	0.15	264.00	1554.00	2365	20220729	-36.91	1361	20230630	9.63	2200	-32.18	20230427	1361	9.63	20230630	2365	-36.91	20220729	1361	9.63	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
56	20230721	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1491	-15	5	-1.00	27778885	18659	54.18	1505	1505	1482	1957	1055	1506	1488.77	2.09	0	-3501	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	212	5.65	0.96	12	0.13	264.00	1554.00	2365	20220729	-36.96	1361	20230630	9.55	2200	-32.23	20230427	1361	9.55	20230630	2365	-36.96	20220729	1361	9.55	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
57	20230721	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	-1	5	-0.07	6798013	4551	13.22	1505	1505	1483	1957	1055	1506	1493.74	2.09	0	-1318	1524	1515	1506	1497	1488	1519	1501	71	451	500	1020	1	1	14191091	214	5.70	0.97	12	0.03	264.00	1554.00	2365	20220729	-36.36	1361	20230630	10.58	2200	-31.59	20230427	1361	10.58	20230630	2365	-36.36	20220729	1361	10.58	20230630	0.75	N	069330	500	70 억	296034	N	N	N	N
58	20230720	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	-13	5	-0.86	51729396	34435	33.72	1504	1515	1497	1974	1064	1519	1502.23	2.09	0	-1126	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	214	5.70	0.97	12	0.24	264.00	1554.00	2365	20220729	-36.32	1361	20230630	10.65	2200	-31.55	20230427	1361	10.65	20230630	2365	-36.32	20220729	1361	10.65	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
59	20230720	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	-19	5	-1.25	46869571	31208	30.56	1504	1515	1497	1974	1064	1519	1501.84	2.09	0	-899	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	213	5.68	0.97	12	0.22	264.00	1554.00	2365	20220729	-36.58	1361	20230630	10.21	2200	-31.82	20230427	1361	10.21	20230630	2365	-36.58	20220729	1361	10.21	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
60	20230720	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	-9	5	-0.59	41273690	27483	26.91	1504	1515	1497	1974	1064	1519	1501.79	2.09	0	-373	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	214	5.72	0.97	12	0.19	264.00	1554.00	2365	20220729	-36.15	1361	20230630	10.95	2200	-31.36	20230427	1361	10.95	20230630	2365	-36.15	20220729	1361	10.95	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
61	20230720	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	-17	5	-1.12	38470776	25620	25.09	1504	1515	1497	1974	1064	1519	1501.59	2.09	0	-193	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	213	5.69	0.97	12	0.18	264.00	1554.00	2365	20220729	-36.49	1361	20230630	10.36	2200	-31.73	20230427	1361	10.36	20230630	2365	-36.49	20220729	1361	10.36	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
62	20230720	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	-21	5	-1.38	37048283	24671	24.16	1504	1515	1497	1974	1064	1519	1501.69	2.09	0	-193	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	213	5.67	0.96	12	0.17	264.00	1554.00	2365	20220729	-36.66	1361	20230630	10.07	2200	-31.91	20230427	1361	10.07	20230630	2365	-36.66	20220729	1361	10.07	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
63	20230720	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1503	-16	5	-1.05	35330466	23526	23.04	1504	1515	1497	1974	1064	1519	1501.76	2.09	0	-185	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	213	5.69	0.97	12	0.17	264.00	1554.00	2365	20220729	-36.45	1361	20230630	10.43	2200	-31.68	20230427	1361	10.43	20230630	2365	-36.45	20220729	1361	10.43	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
64	20230720	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1507	-12	5	-0.79	31828031	21192	20.75	1504	1515	1498	1974	1064	1519	1501.89	2.09	0	-230	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	214	5.71	0.97	12	0.15	264.00	1554.00	2365	20220729	-36.28	1361	20230630	10.73	2200	-31.50	20230427	1361	10.73	20230630	2365	-36.28	20220729	1361	10.73	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
65	20230720	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1512	-7	5	-0.46	5821997	3867	3.79	1504	1515	1504	1974	1064	1519	1505.56	2.09	0	-800	1561	1540	1500	1479	1439	1550	1489	71	455	500	1030	1	1	14191091	215	5.73	0.97	12	0.03	264.00	1554.00	2365	20220729	-36.07	1361	20230630	11.09	2200	-31.27	20230427	1361	11.09	20230630	2365	-36.07	20220729	1361	11.09	20230630	0.75	N	069330	500	70 억	297160	N	N	N	N
66	20230719	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1519	17	2	1.13	151746055	101410	150.44	1510	1521	1460	1952	1052	1502	1495.79	2.14	0	-6284	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	216	5.75	0.98	12	0.71	264.00	1554.00	2365	20220729	-35.77	1361	20230630	11.61	2200	-30.95	20230427	1361	11.61	20230630	2365	-35.77	20220729	1361	11.61	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
67	20230719	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1513	11	2	0.73	105049410	70655	104.81	1510	1513	1460	1952	1052	1502	1486.79	2.14	0	-4981	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	215	5.73	0.97	12	0.50	264.00	1554.00	2365	20220729	-36.03	1361	20230630	11.17	2200	-31.23	20230427	1361	11.17	20230630	2365	-36.03	20220729	1361	11.17	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
68	20230719	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-8	5	-0.53	72738162	49123	72.87	1510	1510	1460	1952	1052	1502	1480.74	2.14	0	-6670	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	212	5.66	0.96	12	0.35	264.00	1554.00	2365	20220729	-36.83	1361	20230630	9.77	2200	-32.09	20230427	1361	9.77	20230630	2365	-36.83	20220729	1361	9.77	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
69	20230719	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	-15	5	-1.00	56050066	37877	56.19	1510	1510	1460	1952	1052	1502	1479.79	2.14	0	-6670	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	211	5.63	0.96	12	0.27	264.00	1554.00	2365	20220729	-37.12	1361	20230630	9.26	2200	-32.41	20230427	1361	9.26	20230630	2365	-37.12	20220729	1361	9.26	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
70	20230719	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1470	-32	5	-2.13	45399847	30679	45.51	1510	1510	1460	1952	1052	1502	1479.83	2.14	0	-8502	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	209	5.57	0.95	12	0.22	264.00	1554.00	2365	20220729	-37.84	1361	20230630	8.01	2200	-33.18	20230427	1361	8.01	20230630	2365	-37.84	20220729	1361	8.01	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
71	20230719	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-29	5	-1.93	27382405	18397	27.29	1510	1510	1468	1952	1052	1502	1488.42	2.14	0	-7788	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	209	5.58	0.95	12	0.13	264.00	1554.00	2365	20220729	-37.72	1361	20230630	8.23	2200	-33.05	20230427	1361	8.23	20230630	2365	-37.72	20220729	1361	8.23	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
72	20230719	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	-24	5	-1.60	25258707	16960	25.16	1510	1510	1468	1952	1052	1502	1489.31	2.14	0	-7768	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	210	5.60	0.95	12	0.12	264.00	1554.00	2365	20220729	-37.51	1361	20230630	8.60	2200	-32.82	20230427	1361	8.60	20230630	2365	-37.51	20220729	1361	8.60	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
73	20230719	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	8	2	0.53	2636094	1746	2.59	1510	1510	1502	1952	1052	1502	1509.79	2.14	0	-1090	1548	1524	1499	1475	1450	1512	1463	71	450	500	1020	1	1	14191091	214	5.72	0.97	12	0.01	264.00	1554.00	2365	20220729	-36.15	1361	20230630	10.95	2200	-31.36	20230427	1361	10.95	20230630	2365	-36.15	20220729	1361	10.95	20230630	0.75	N	069330	500	70 억	303416	N	N	N	N
74	20230718	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	-21	5	-1.38	100784388	67410	49.70	1523	1523	1474	1979	1067	1523	1495.10	2.21	0	-10629	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	213	5.69	0.97	12	0.48	264.00	1554.00	2365	20220729	-36.49	1361	20230630	10.36	2200	-31.73	20230427	1361	10.36	20230630	2365	-36.49	20220729	1361	10.36	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
75	20230718	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	-36	5	-2.36	84114624	56284	41.50	1523	1523	1474	1979	1067	1523	1494.47	2.21	0	-7436	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	211	5.63	0.96	12	0.40	264.00	1554.00	2365	20220729	-37.12	1361	20230630	9.26	2200	-32.41	20230427	1361	9.26	20230630	2365	-37.12	20220729	1361	9.26	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
76	20230718	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	-38	5	-2.50	79708829	53315	39.31	1523	1523	1474	1979	1067	1523	1495.05	2.21	0	-5853	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	211	5.62	0.96	12	0.38	264.00	1554.00	2365	20220729	-37.21	1361	20230630	9.11	2200	-32.50	20230427	1361	9.11	20230630	2365	-37.21	20220729	1361	9.11	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
77	20230718	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	-37	5	-2.43	74771718	49992	36.86	1523	1523	1474	1979	1067	1523	1495.67	2.21	0	-5483	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	211	5.63	0.96	12	0.35	264.00	1554.00	2365	20220729	-37.17	1361	20230630	9.18	2200	-32.45	20230427	1361	9.18	20230630	2365	-37.17	20220729	1361	9.18	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
78	20230718	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-33	5	-2.17	73506726	49136	36.23	1523	1523	1474	1979	1067	1523	1495.99	2.21	0	-5307	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	211	5.64	0.96	12	0.35	264.00	1554.00	2365	20220729	-37.00	1361	20230630	9.48	2200	-32.27	20230427	1361	9.48	20230630	2365	-37.00	20220729	1361	9.48	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
79	20230718	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1482	-41	5	-2.69	69795879	46624	34.38	1523	1523	1475	1979	1067	1523	1496.99	2.21	0	-3249	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	210	5.61	0.95	12	0.33	264.00	1554.00	2365	20220729	-37.34	1361	20230630	8.89	2200	-32.64	20230427	1361	8.89	20230630	2365	-37.34	20220729	1361	8.89	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
80	20230718	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-27	5	-1.77	52488477	34977	25.79	1523	1523	1475	1979	1067	1523	1500.66	2.21	0	-1702	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	212	5.67	0.96	12	0.25	264.00	1554.00	2365	20220729	-36.74	1361	20230630	9.92	2200	-32.00	20230427	1361	9.92	20230630	2365	-36.74	20220729	1361	9.92	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
81	20230718	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1508	-15	5	-0.98	20727513	13628	10.05	1523	1523	1505	1979	1067	1523	1520.95	2.21	0	-2888	1619	1570	1480	1431	1341	1595	1456	71	456	500	1030	1	1	14191091	214	5.71	0.97	12	0.10	264.00	1554.00	2365	20220729	-36.24	1361	20230630	10.80	2200	-31.45	20230427	1361	10.80	20230630	2365	-36.24	20220729	1361	10.80	20230630	0.74	N	069330	500	70 억	313720	N	N	N	N
82	20230717	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1523	24	2	1.60	201836090	135413	130.95	1499	1529	1390	1948	1050	1499	1490.52	2.17	0	5539	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	216	5.77	0.98	12	0.95	264.00	1554.00	2365	20220729	-35.60	1361	20230630	11.90	2200	-30.77	20230427	1361	11.90	20230630	2365	-35.60	20220729	1361	11.90	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
83	20230717	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1497	-2	5	-0.13	134767803	91109	88.11	1499	1499	1390	1948	1050	1499	1479.18	2.17	0	-5451	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	212	5.67	0.96	12	0.64	264.00	1554.00	2365	20220729	-36.70	1361	20230630	9.99	2200	-31.95	20230427	1361	9.99	20230630	2365	-36.70	20220729	1361	9.99	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
84	20230717	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	-22	5	-1.47	112500385	76096	73.59	1499	1499	1390	1948	1050	1499	1478.38	2.17	0	-6133	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	210	5.59	0.95	12	0.54	264.00	1554.00	2365	20220729	-37.55	1361	20230630	8.52	2200	-32.86	20230427	1361	8.52	20230630	2365	-37.55	20220729	1361	8.52	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
85	20230717	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	-19	5	-1.27	79067965	53226	51.47	1499	1499	1476	1948	1050	1499	1485.50	2.17	0	-6161	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	210	5.61	0.95	12	0.38	264.00	1554.00	2365	20220729	-37.42	1361	20230630	8.74	2200	-32.73	20230427	1361	8.74	20230630	2365	-37.42	20220729	1361	8.74	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
86	20230717	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	-20	5	-1.33	69479651	46742	45.20	1499	1499	1476	1948	1050	1499	1486.43	2.17	0	-6189	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	210	5.60	0.95	12	0.33	264.00	1554.00	2365	20220729	-37.46	1361	20230630	8.67	2200	-32.77	20230427	1361	8.67	20230630	2365	-37.46	20220729	1361	8.67	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
87	20230717	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	-21	5	-1.40	54306411	36479	35.28	1499	1499	1478	1948	1050	1499	1488.69	2.17	0	-5647	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	210	5.60	0.95	12	0.26	264.00	1554.00	2365	20220729	-37.51	1361	20230630	8.60	2200	-32.82	20230427	1361	8.60	20230630	2365	-37.51	20220729	1361	8.60	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
88	20230717	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1488	-11	5	-0.73	37048892	24833	24.01	1499	1499	1478	1948	1050	1499	1491.90	2.17	0	-6857	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	211	5.64	0.96	12	0.17	264.00	1554.00	2365	20220729	-37.08	1361	20230630	9.33	2200	-32.36	20230427	1361	9.33	20230630	2365	-37.08	20220729	1361	9.33	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
89	20230717	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-9	5	-0.60	23321698	15583	15.07	1499	1499	1490	1948	1050	1499	1496.60	2.17	0	-5537	1543	1521	1477	1455	1411	1532	1466	71	449	500	1010	1	1	14191091	211	5.64	0.96	12	0.11	264.00	1554.00	2365	20220729	-37.00	1361	20230630	9.48	2200	-32.27	20230427	1361	9.48	20230630	2365	-37.00	20220729	1361	9.48	20230630	0.74	N	069330	500	70 억	307445	N	N	N	N
90	20230714	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	22	2	1.49	150234357	103276	359.48	1477	1499	1433	1920	1034	1477	1454.66	2.15	0	1993	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	213	5.68	0.96	12	0.73	264.00	1554.00	2365	20220729	-36.62	1361	20230630	10.14	2200	-31.86	20230427	1361	10.14	20230630	2365	-36.62	20220729	1361	10.14	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
91	20230714	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1454	-23	5	-1.56	111618323	77040	268.16	1477	1480	1433	1920	1034	1477	1448.84	2.15	0	3497	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	206	5.51	0.94	12	0.54	264.00	1554.00	2365	20220729	-38.52	1361	20230630	6.83	2200	-33.91	20230427	1361	6.83	20230630	2365	-38.52	20220729	1361	6.83	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
92	20230714	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1458	-19	5	-1.29	92821606	64045	222.93	1477	1480	1433	1920	1034	1477	1449.32	2.15	0	3509	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	207	5.52	0.94	12	0.45	264.00	1554.00	2365	20220729	-38.35	1361	20230630	7.13	2200	-33.73	20230427	1361	7.13	20230630	2365	-38.35	20220729	1361	7.13	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
93	20230714	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1445	-32	5	-2.17	78795473	54336	189.13	1477	1480	1433	1920	1034	1477	1450.15	2.15	0	3558	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	205	5.47	0.93	12	0.38	264.00	1554.00	2365	20220729	-38.90	1361	20230630	6.17	2200	-34.32	20230427	1361	6.17	20230630	2365	-38.90	20220729	1361	6.17	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
94	20230714	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1435	-42	5	-2.84	75414346	51991	180.97	1477	1480	1433	1920	1034	1477	1450.53	2.15	0	3709	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	204	5.44	0.92	12	0.37	264.00	1554.00	2365	20220729	-39.32	1361	20230630	5.44	2200	-34.77	20230427	1361	5.44	20230630	2365	-39.32	20220729	1361	5.44	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
95	20230714	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1474	-3	5	-0.20	14886500	10122	35.23	1477	1480	1461	1920	1034	1477	1470.71	2.15	0	-1835	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	209	5.58	0.95	12	0.07	264.00	1554.00	2365	20220729	-37.67	1361	20230630	8.30	2200	-33.00	20230427	1361	8.30	20230630	2365	-37.67	20220729	1361	8.30	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
96	20230714	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	-11	5	-0.74	8242350	5605	19.51	1477	1477	1463	1920	1034	1477	1470.54	2.15	0	-401	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	208	5.55	0.94	12	0.04	264.00	1554.00	2365	20220729	-38.01	1361	20230630	7.71	2200	-33.36	20230427	1361	7.71	20230630	2365	-38.01	20220729	1361	7.71	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
97	20230714	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	-11	5	-0.74	4278827	2898	10.09	1477	1477	1466	1920	1034	1477	1476.48	2.15	0	535	1486	1481	1472	1467	1458	1484	1470	71	443	500	1000	1	1	14191091	208	5.55	0.94	12	0.02	264.00	1554.00	2365	20220729	-38.01	1361	20230630	7.71	2200	-33.36	20230427	1361	7.71	20230630	2365	-38.01	20220729	1361	7.71	20230630	0.73	N	069330	500	70 억	304815	N	N	N	N
98	20230713	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	0	3	0.00	42233207	28719	50.22	1475	1477	1463	1920	1034	1477	1470.55	2.16	0	-3571	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	210	5.59	0.95	12	0.20	264.00	1554.00	2365	20220729	-37.55	1361	20230630	8.52	2200	-32.86	20230427	1361	8.52	20230630	2365	-37.55	20220729	1361	8.52	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
99	20230713	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	-11	5	-0.74	33651850	22902	40.05	1475	1477	1463	1920	1034	1477	1469.38	2.16	0	-1462	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	208	5.55	0.94	12	0.16	264.00	1554.00	2365	20220729	-38.01	1361	20230630	7.71	2200	-33.36	20230427	1361	7.71	20230630	2365	-38.01	20220729	1361	7.71	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
100	20230713	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1475	-2	5	-0.14	28748563	19559	34.20	1475	1477	1463	1920	1034	1477	1469.84	2.16	0	-1271	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	209	5.59	0.95	12	0.14	264.00	1554.00	2365	20220729	-37.63	1361	20230630	8.38	2200	-32.95	20230427	1361	8.38	20230630	2365	-37.63	20220729	1361	8.38	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
101	20230713	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	-11	5	-0.74	22203710	15096	26.40	1475	1477	1463	1920	1034	1477	1470.83	2.16	0	-569	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	208	5.55	0.94	12	0.11	264.00	1554.00	2365	20220729	-38.01	1361	20230630	7.71	2200	-33.36	20230427	1361	7.71	20230630	2365	-38.01	20220729	1361	7.71	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
102	20230713	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1472	-5	5	-0.34	16899800	11480	20.07	1475	1477	1463	1920	1034	1477	1472.11	2.16	0	-73	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	209	5.58	0.95	12	0.08	264.00	1554.00	2365	20220729	-37.76	1361	20230630	8.16	2200	-33.09	20230427	1361	8.16	20230630	2365	-37.76	20220729	1361	8.16	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
103	20230713	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-4	5	-0.27	11948740	8116	14.19	1475	1477	1463	1920	1034	1477	1472.24	2.16	0	1323	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	209	5.58	0.95	12	0.06	264.00	1554.00	2365	20220729	-37.72	1361	20230630	8.23	2200	-33.05	20230427	1361	8.23	20230630	2365	-37.72	20220729	1361	8.23	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
104	20230713	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1472	-5	5	-0.34	9679097	6569	11.49	1475	1477	1463	1920	1034	1477	1473.45	2.16	0	1326	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	209	5.58	0.95	12	0.05	264.00	1554.00	2365	20220729	-37.76	1361	20230630	8.16	2200	-33.09	20230427	1361	8.16	20230630	2365	-37.76	20220729	1361	8.16	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
105	20230713	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	-4	5	-0.27	1377326	934	1.63	1475	1475	1473	1920	1034	1477	1474.65	2.16	0	-1	1497	1487	1467	1457	1437	1492	1462	71	443	500	1000	1	1	14191091	209	5.58	0.95	12	0.01	264.00	1554.00	2365	20220729	-37.72	1361	20230630	8.23	2200	-33.05	20230427	1361	8.23	20230630	2365	-37.72	20220729	1361	8.23	20230630	0.73	N	069330	500	70 억	306889	N	N	N	N
106	20230712	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1477	16	2	1.10	83510727	57188	132.51	1473	1477	1447	1899	1023	1461	1460.18	2.20	0	-4834	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	210	5.59	0.95	12	0.40	264.00	1554.00	2365	20220729	-37.55	1361	20230630	8.52	2200	-32.86	20230427	1361	8.52	20230630	2365	-37.55	20220729	1361	8.52	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
107	20230712	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1460	-1	5	-0.07	60615469	41591	96.37	1473	1473	1447	1899	1023	1461	1457.42	2.20	0	-3325	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	207	5.53	0.94	12	0.29	264.00	1554.00	2365	20220729	-38.27	1361	20230630	7.27	2200	-33.64	20230427	1361	7.27	20230630	2365	-38.27	20220729	1361	7.27	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
108	20230712	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	0	3	0.00	51874228	35592	82.47	1473	1473	1447	1899	1023	1461	1457.47	2.20	0	-3113	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	207	5.53	0.94	12	0.25	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
109	20230712	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1457	-4	5	-0.27	46482737	31904	73.93	1473	1473	1447	1899	1023	1461	1456.96	2.20	0	-2860	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	207	5.52	0.94	12	0.22	264.00	1554.00	2365	20220729	-38.39	1361	20230630	7.05	2200	-33.77	20230427	1361	7.05	20230630	2365	-38.39	20220729	1361	7.05	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
110	20230712	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1452	-9	5	-0.62	37838452	25962	60.16	1473	1473	1447	1899	1023	1461	1457.46	2.20	0	-2339	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	206	5.50	0.93	12	0.18	264.00	1554.00	2365	20220729	-38.60	1361	20230630	6.69	2200	-34.00	20230427	1361	6.69	20230630	2365	-38.60	20220729	1361	6.69	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
111	20230712	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1454	-7	5	-0.48	33646402	23072	53.46	1473	1473	1447	1899	1023	1461	1458.32	2.20	0	-2069	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	206	5.51	0.94	12	0.16	264.00	1554.00	2365	20220729	-38.52	1361	20230630	6.83	2200	-33.91	20230427	1361	6.83	20230630	2365	-38.52	20220729	1361	6.83	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
112	20230712	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1457	-4	5	-0.27	25371696	17369	40.25	1473	1473	1447	1899	1023	1461	1460.75	2.20	0	-681	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	207	5.52	0.94	12	0.12	264.00	1554.00	2365	20220729	-38.39	1361	20230630	7.05	2200	-33.77	20230427	1361	7.05	20230630	2365	-38.39	20220729	1361	7.05	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
113	20230712	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1473	12	2	0.82	5792047	3937	9.12	1473	1473	1461	1899	1023	1461	1471.18	2.20	0	-21	1488	1474	1458	1444	1428	1481	1451	71	438	500	990	1	1	14191091	209	5.58	0.95	12	0.03	264.00	1554.00	2365	20220729	-37.72	1361	20230630	8.23	2200	-33.05	20230427	1361	8.23	20230630	2365	-37.72	20220729	1361	8.23	20230630	0.70	N	069330	500	70 억	312415	N	N	N	N
114	20230711	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	-3	5	-0.20	61653156	42457	54.28	1457	1472	1442	1903	1025	1464	1452.13	2.23	0	-5124	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	207	5.53	0.94	12	0.30	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
115	20230711	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1451	-13	5	-0.89	51454059	35467	45.34	1457	1472	1442	1903	1025	1464	1450.76	2.23	0	-1761	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	206	5.50	0.93	12	0.25	264.00	1554.00	2365	20220729	-38.65	1361	20230630	6.61	2200	-34.05	20230427	1361	6.61	20230630	2365	-38.65	20220729	1361	6.61	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
116	20230711	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1446	-18	5	-1.23	43991487	30313	38.75	1457	1472	1442	1903	1025	1464	1451.24	2.23	0	-1642	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	205	5.48	0.93	12	0.21	264.00	1554.00	2365	20220729	-38.86	1361	20230630	6.25	2200	-34.27	20230427	1361	6.25	20230630	2365	-38.86	20220729	1361	6.25	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
117	20230711	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1450	-14	5	-0.96	34056808	23450	29.98	1457	1472	1442	1903	1025	1464	1452.32	2.23	0	-386	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	206	5.49	0.93	12	0.17	264.00	1554.00	2365	20220729	-38.69	1361	20230630	6.54	2200	-34.09	20230427	1361	6.54	20230630	2365	-38.69	20220729	1361	6.54	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
118	20230711	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1448	-16	5	-1.09	20033496	13801	17.64	1457	1464	1442	1903	1025	1464	1451.60	2.23	0	83	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	205	5.48	0.93	12	0.10	264.00	1554.00	2365	20220729	-38.77	1361	20230630	6.39	2200	-34.18	20230427	1361	6.39	20230630	2365	-38.77	20220729	1361	6.39	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
119	20230711	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1448	-16	5	-1.09	16605809	11438	14.62	1457	1464	1442	1903	1025	1464	1451.81	2.23	0	304	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	205	5.48	0.93	12	0.08	264.00	1554.00	2365	20220729	-38.77	1361	20230630	6.39	2200	-34.18	20230427	1361	6.39	20230630	2365	-38.77	20220729	1361	6.39	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
120	20230711	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1455	-9	5	-0.61	14844410	10222	13.07	1457	1464	1442	1903	1025	1464	1452.20	2.23	0	411	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	206	5.51	0.94	12	0.07	264.00	1554.00	2365	20220729	-38.48	1361	20230630	6.91	2200	-33.86	20230427	1361	6.91	20230630	2365	-38.48	20220729	1361	6.91	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
121	20230711	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1459	-5	5	-0.34	6872448	4717	6.03	1457	1464	1451	1903	1025	1464	1456.95	2.23	0	197	1511	1487	1444	1420	1377	1499	1432	71	439	500	990	1	1	14191091	207	5.53	0.94	12	0.03	264.00	1554.00	2365	20220729	-38.31	1361	20230630	7.20	2200	-33.68	20230427	1361	7.20	20230630	2365	-38.31	20220729	1361	7.20	20230630	0.70	N	069330	500	70 억	316397	N	N	N	N
122	20230710	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1464	31	2	2.16	112737619	78221	57.31	1431	1468	1401	1862	1004	1433	1441.27	2.24	0	-1145	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	208	5.55	0.94	12	0.55	264.00	1554.00	2365	20220729	-38.10	1361	20230630	7.57	2200	-33.45	20230427	1361	7.57	20230630	2365	-38.10	20220729	1361	7.57	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
123	20230710	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1449	16	2	1.12	88393582	61499	45.06	1431	1468	1401	1862	1004	1433	1437.32	2.24	0	-380	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	206	5.49	0.93	12	0.43	264.00	1554.00	2365	20220729	-38.73	1361	20230630	6.47	2200	-34.14	20230427	1361	6.47	20230630	2365	-38.73	20220729	1361	6.47	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
124	20230710	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1461	28	2	1.95	66978144	46832	34.31	1431	1461	1401	1862	1004	1433	1430.18	2.24	0	1688	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	207	5.53	0.94	12	0.33	264.00	1554.00	2365	20220729	-38.22	1361	20230630	7.35	2200	-33.59	20230427	1361	7.35	20230630	2365	-38.22	20220729	1361	7.35	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
125	20230710	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1423	-10	5	-0.70	32516906	22937	16.81	1431	1431	1401	1862	1004	1433	1417.66	2.24	0	2538	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	202	5.39	0.92	12	0.16	264.00	1554.00	2365	20220729	-39.83	1361	20230630	4.56	2200	-35.32	20230427	1361	4.56	20230630	2365	-39.83	20220729	1361	4.56	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
126	20230710	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1419	-14	5	-0.98	29304364	20677	15.15	1431	1431	1401	1862	1004	1433	1417.24	2.24	0	2509	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	201	5.38	0.91	12	0.15	264.00	1554.00	2365	20220729	-40.00	1361	20230630	4.26	2200	-35.50	20230427	1361	4.26	20230630	2365	-40.00	20220729	1361	4.26	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
127	20230710	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1419	-14	5	-0.98	26342937	18589	13.62	1431	1431	1401	1862	1004	1433	1417.13	2.24	0	1079	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	201	5.38	0.91	12	0.13	264.00	1554.00	2365	20220729	-40.00	1361	20230630	4.26	2200	-35.50	20230427	1361	4.26	20230630	2365	-40.00	20220729	1361	4.26	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
128	20230710	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1426	-7	5	-0.49	17353095	12271	8.99	1431	1431	1401	1862	1004	1433	1414.15	2.24	0	2251	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	202	5.40	0.92	12	0.09	264.00	1554.00	2365	20220729	-39.70	1361	20230630	4.78	2200	-35.18	20230427	1361	4.78	20230630	2365	-39.70	20220729	1361	4.78	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
129	20230710	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1403	-30	5	-2.09	7018128	4928	3.61	1431	1431	1403	1862	1004	1433	1424.13	2.24	0	-289	1468	1450	1415	1397	1362	1459	1406	71	429	500	970	1	1	14191091	199	5.31	0.90	12	0.03	264.00	1554.00	2365	20220729	-40.68	1361	20230630	3.09	2200	-36.23	20230427	1361	3.09	20230630	2365	-40.68	20220729	1361	3.09	20230630	0.67	N	069330	500	70 억	317542	N	N	N	N
130	20230707	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1433	28	2	1.99	188689417	135695	66.87	1383	1433	1380	1826	984	1405	1390.52	2.09	0	19937	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	203	5.43	0.92	12	0.96	264.00	1554.00	2365	20220729	-39.41	1361	20230630	5.29	2200	-34.86	20230427	1361	5.29	20230630	2365	-39.41	20220729	1361	5.29	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
131	20230707	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1414	9	2	0.64	178721218	128702	63.42	1383	1414	1380	1826	984	1405	1388.64	2.09	0	20428	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	201	5.36	0.91	12	0.91	264.00	1554.00	2365	20220729	-40.21	1361	20230630	3.89	2200	-35.73	20230427	1361	3.89	20230630	2365	-40.21	20220729	1361	3.89	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
132	20230707	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1392	-13	5	-0.93	120240695	86829	42.79	1383	1403	1380	1826	984	1405	1384.79	2.09	0	8868	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	198	5.27	0.90	12	0.61	264.00	1554.00	2365	20220729	-41.14	1361	20230630	2.28	2200	-36.73	20230427	1361	2.28	20230630	2365	-41.14	20220729	1361	2.28	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
133	20230707	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1383	-22	5	-1.57	110721899	79983	39.41	1383	1403	1380	1826	984	1405	1384.30	2.09	0	6047	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	196	5.24	0.89	12	0.56	264.00	1554.00	2365	20220729	-41.52	1361	20230630	1.62	2200	-37.14	20230427	1361	1.62	20230630	2365	-41.52	20220729	1361	1.62	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
134	20230707	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-20	5	-1.42	68691579	49599	24.44	1383	1403	1381	1826	984	1405	1384.92	2.09	0	1751	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	197	5.25	0.89	12	0.35	264.00	1554.00	2365	20220729	-41.44	1361	20230630	1.76	2200	-37.05	20230427	1361	1.76	20230630	2365	-41.44	20220729	1361	1.76	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
135	20230707	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1383	-22	5	-1.57	56740685	40953	20.18	1383	1403	1382	1826	984	1405	1385.48	2.09	0	165	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	196	5.24	0.89	12	0.29	264.00	1554.00	2365	20220729	-41.52	1361	20230630	1.62	2200	-37.14	20230427	1361	1.62	20230630	2365	-41.52	20220729	1361	1.62	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
136	20230707	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1384	-21	5	-1.49	41383204	29858	14.71	1383	1403	1382	1826	984	1405	1385.97	2.09	0	1230	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	196	5.24	0.89	12	0.21	264.00	1554.00	2365	20220729	-41.48	1361	20230630	1.69	2200	-37.09	20230427	1361	1.69	20230630	2365	-41.48	20220729	1361	1.69	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
137	20230707	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1384	-21	5	-1.49	23536806	17012	8.38	1383	1397	1382	1826	984	1405	1383.48	2.09	0	970	1448	1426	1405	1383	1362	1416	1373	71	421	500	950	1	1	14191091	196	5.24	0.89	12	0.12	264.00	1554.00	2365	20220729	-41.48	1361	20230630	1.69	2200	-37.09	20230427	1361	1.69	20230630	2365	-41.48	20220729	1361	1.69	20230630	0.70	N	069330	500	70 억	296393	N	N	N	N
138	20230706	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1405	-18	5	-1.26	282301074	202670	95.18	1423	1427	1384	1849	997	1423	1392.91	2.20	0	-16937	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	199	5.32	0.90	12	1.43	264.00	1554.00	2365	20220729	-40.59	1361	20230630	3.23	2200	-36.14	20230427	1361	3.23	20230630	2365	-40.59	20220729	1361	3.23	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
139	20230706	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1388	-35	5	-2.46	255166577	183176	86.03	1423	1427	1388	1849	997	1423	1393.01	2.20	0	-16368	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	197	5.26	0.89	12	1.29	264.00	1554.00	2365	20220729	-41.31	1361	20230630	1.98	2200	-36.91	20230427	1361	1.98	20230630	2365	-41.31	20220729	1361	1.98	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
140	20230706	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1391	-32	5	-2.25	240482426	172602	81.06	1423	1427	1388	1849	997	1423	1393.28	2.20	0	-15129	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	197	5.27	0.90	12	1.22	264.00	1554.00	2365	20220729	-41.18	1361	20230630	2.20	2200	-36.77	20230427	1361	2.20	20230630	2365	-41.18	20220729	1361	2.20	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
141	20230706	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1392	-31	5	-2.18	233828300	167814	78.81	1423	1427	1388	1849	997	1423	1393.38	2.20	0	-14886	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	198	5.27	0.90	12	1.18	264.00	1554.00	2365	20220729	-41.14	1361	20230630	2.28	2200	-36.73	20230427	1361	2.28	20230630	2365	-41.14	20220729	1361	2.28	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
142	20230706	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	-34	5	-2.39	219650697	157616	74.02	1423	1427	1388	1849	997	1423	1393.58	2.20	0	-14647	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	197	5.26	0.89	12	1.11	264.00	1554.00	2365	20220729	-41.27	1361	20230630	2.06	2200	-36.86	20230427	1361	2.06	20230630	2365	-41.27	20220729	1361	2.06	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
143	20230706	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-30	5	-2.11	166349914	119308	56.03	1423	1427	1388	1849	997	1423	1394.29	2.20	0	-11563	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	198	5.28	0.90	12	0.84	264.00	1554.00	2365	20220729	-41.10	1361	20230630	2.35	2200	-36.68	20230427	1361	2.35	20230630	2365	-41.10	20220729	1361	2.35	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
144	20230706	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	-23	5	-1.62	146652168	105171	49.39	1423	1427	1388	1849	997	1423	1394.42	2.20	0	-12135	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	199	5.30	0.90	12	0.74	264.00	1554.00	2365	20220729	-40.80	1361	20230630	2.87	2200	-36.36	20230427	1361	2.87	20230630	2365	-40.80	20220729	1361	2.87	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
145	20230706	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1423	0	3	0.00	15407126	10845	5.09	1423	1427	1410	1849	997	1423	1420.67	2.20	0	-3016	1470	1446	1428	1404	1386	1437	1395	71	426	500	960	1	1	14191091	202	5.39	0.92	12	0.08	264.00	1554.00	2365	20220729	-39.83	1361	20230630	4.56	2200	-35.32	20230427	1361	4.56	20230630	2365	-39.83	20220729	1361	4.56	20230630	0.92	N	069330	500	70 억	311809	N	N	N	N
146	20230705	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1423	-22	5	-1.52	303305647	212125	5.42	1445	1452	1410	1878	1012	1445	1429.77	2.24	0	-7741	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	202	5.39	0.92	12	1.49	264.00	1554.00	2365	20220729	-39.83	1361	20230630	4.56	2200	-35.32	20230427	1361	4.56	20230630	2365	-39.83	20220729	1361	4.56	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
147	20230705	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1416	-29	5	-2.01	290081535	202821	5.19	1445	1452	1410	1878	1012	1445	1430.16	2.24	0	-7606	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	201	5.36	0.91	12	1.43	264.00	1554.00	2365	20220729	-40.13	1361	20230630	4.04	2200	-35.64	20230427	1361	4.04	20230630	2365	-40.13	20220729	1361	4.04	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
148	20230705	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1421	-24	5	-1.66	271490128	189702	4.85	1445	1452	1410	1878	1012	1445	1431.06	2.24	0	-6773	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	202	5.38	0.91	12	1.34	264.00	1554.00	2365	20220729	-39.92	1361	20230630	4.41	2200	-35.41	20230427	1361	4.41	20230630	2365	-39.92	20220729	1361	4.41	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
149	20230705	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1427	-18	5	-1.25	255911943	178751	4.57	1445	1452	1410	1878	1012	1445	1431.59	2.24	0	-5277	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	203	5.41	0.92	12	1.26	264.00	1554.00	2365	20220729	-39.66	1361	20230630	4.85	2200	-35.14	20230427	1361	4.85	20230630	2365	-39.66	20220729	1361	4.85	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
150	20230705	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1419	-26	5	-1.80	237461188	165765	4.24	1445	1452	1410	1878	1012	1445	1432.44	2.24	0	-6525	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	201	5.38	0.91	12	1.17	264.00	1554.00	2365	20220729	-40.00	1361	20230630	4.26	2200	-35.50	20230427	1361	4.26	20230630	2365	-40.00	20220729	1361	4.26	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
151	20230705	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1425	-20	5	-1.38	177448424	123393	3.16	1445	1452	1422	1878	1012	1445	1438.02	2.24	0	-3156	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	202	5.40	0.92	12	0.87	264.00	1554.00	2365	20220729	-39.75	1361	20230630	4.70	2200	-35.23	20230427	1361	4.70	20230630	2365	-39.75	20220729	1361	4.70	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
152	20230705	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1431	-14	5	-0.97	152488828	105879	2.71	1445	1452	1431	1878	1012	1445	1440.17	2.24	0	-1786	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	203	5.42	0.92	12	0.75	264.00	1554.00	2365	20220729	-39.49	1361	20230630	5.14	2200	-34.95	20230427	1361	5.14	20230630	2365	-39.49	20220729	1361	5.14	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
153	20230705	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1436	-9	5	-0.62	74620493	51702	1.32	1445	1446	1434	1878	1012	1445	1443.25	2.24	0	-3502	1755	1600	1487	1332	1219	1677	1409	71	433	500	980	1	1	14191091	204	5.44	0.92	12	0.36	264.00	1554.00	2365	20220729	-39.28	1361	20230630	5.51	2200	-34.73	20230427	1361	5.51	20230630	2365	-39.28	20220729	1361	5.51	20230630	0.95	N	069330	500	70 억	318388	N	N	N	N
154	20230704	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1445	58	2	4.18	6021138626	3907979	2498.84	1387	1642	1374	1803	971	1387	1540.85	2.35	0	-12257	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	205	5.47	0.93	12	27.54	264.00	1554.00	2365	20220729	-38.90	1361	20230630	6.17	2200	-34.32	20230427	1361	6.17	20230630	2365	-38.90	20220729	1361	6.17	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
155	20230704	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1425	38	2	2.74	5904249225	3826030	2446.44	1387	1642	1374	1803	971	1387	1543.20	2.35	0	-13989	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	202	5.40	0.92	12	26.96	264.00	1554.00	2365	20220729	-39.75	1361	20230630	4.70	2200	-35.23	20230427	1361	4.70	20230630	2365	-39.75	20220729	1361	4.70	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
156	20230704	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1442	55	2	3.97	5783735935	3741674	2392.50	1387	1642	1374	1803	971	1387	1545.78	2.35	0	-24887	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	205	5.46	0.93	12	26.37	264.00	1554.00	2365	20220729	-39.03	1361	20230630	5.95	2200	-34.45	20230427	1361	5.95	20230630	2365	-39.03	20220729	1361	5.95	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
157	20230704	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1549	162	2	11.68	4710543405	3015355	1928.08	1387	1642	1374	1803	971	1387	1562.21	2.35	0	-85877	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	220	5.87	1.00	12	21.25	264.00	1554.00	2365	20220729	-34.50	1361	20230630	13.81	2200	-29.59	20230427	1361	13.81	20230630	2365	-34.50	20220729	1361	13.81	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
158	20230704	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1413	26	2	1.87	130922077	94210	60.24	1387	1422	1374	1803	971	1387	1389.70	2.35	0	6541	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	201	5.35	0.91	12	0.66	264.00	1554.00	2365	20220729	-40.25	1361	20230630	3.82	2200	-35.77	20230427	1361	3.82	20230630	2365	-40.25	20220729	1361	3.82	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
159	20230704	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-2	5	-0.14	99475207	71822	45.92	1387	1410	1374	1803	971	1387	1385.01	2.35	0	5692	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	197	5.25	0.89	12	0.51	264.00	1554.00	2365	20220729	-41.44	1361	20230630	1.76	2200	-37.05	20230427	1361	1.76	20230630	2365	-41.44	20220729	1361	1.76	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
160	20230704	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1382	-5	5	-0.36	67162602	48465	30.99	1387	1410	1374	1803	971	1387	1385.78	2.35	0	725	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	196	5.23	0.89	12	0.34	264.00	1554.00	2365	20220729	-41.56	1361	20230630	1.54	2200	-37.18	20230427	1361	1.54	20230630	2365	-41.56	20220729	1361	1.54	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
161	20230704	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1407	20	2	1.44	24243282	17454	11.16	1387	1410	1387	1803	971	1387	1389.04	2.35	0	300	1436	1411	1386	1361	1336	1424	1374	71	416	500	940	1	1	14191091	200	5.33	0.91	12	0.12	264.00	1554.00	2365	20220729	-40.51	1361	20230630	3.38	2200	-36.05	20230427	1361	3.38	20230630	2365	-40.51	20220729	1361	3.38	20230630	0.82	N	069330	500	70 억	333534	N	N	N	N
162	20230703	160504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1387	21	2	1.54	216147304	156391	57.28	1366	1411	1361	1775	957	1366	1382.09	2.20	0	13940	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	197	5.25	0.89	12	1.10	264.00	1554.00	2365	20220729	-41.35	1361	20230703	1.91	2200	-36.95	20230427	1361	1.91	20230703	2365	-41.35	20220729	1361	1.91	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
163	20230703	150510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1392	26	2	1.90	211452553	153013	56.04	1366	1411	1361	1775	957	1366	1381.93	2.20	0	13987	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	198	5.27	0.90	12	1.08	264.00	1554.00	2365	20220729	-41.14	1361	20230703	2.28	2200	-36.73	20230427	1361	2.28	20230703	2365	-41.14	20220729	1361	2.28	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
164	20230703	140511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1389	23	2	1.68	204573393	148059	54.23	1366	1411	1361	1775	957	1366	1381.70	2.20	0	13338	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	197	5.26	0.89	12	1.04	264.00	1554.00	2365	20220729	-41.27	1361	20230703	2.06	2200	-36.86	20230427	1361	2.06	20230703	2365	-41.27	20220729	1361	2.06	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
165	20230703	130508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1391	25	2	1.83	193493711	140077	51.30	1366	1411	1361	1775	957	1366	1381.34	2.20	0	11675	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	197	5.27	0.90	12	0.99	264.00	1554.00	2365	20220729	-41.18	1361	20230703	2.20	2200	-36.77	20230427	1361	2.20	20230703	2365	-41.18	20220729	1361	2.20	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
166	20230703	120512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1386	20	2	1.46	144244945	104792	38.38	1366	1388	1361	1775	957	1366	1376.49	2.20	0	12210	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	197	5.25	0.89	12	0.74	264.00	1554.00	2365	20220729	-41.40	1361	20230703	1.84	2200	-37.00	20230427	1361	1.84	20230703	2365	-41.40	20220729	1361	1.84	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
167	20230703	110508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1378	12	2	0.88	116516123	84740	31.04	1366	1388	1361	1775	957	1366	1374.98	2.20	0	5947	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	196	5.22	0.89	12	0.60	264.00	1554.00	2365	20220729	-41.73	1361	20230703	1.25	2200	-37.36	20230427	1361	1.25	20230703	2365	-41.73	20220729	1361	1.25	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
168	20230703	100500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1386	20	2	1.46	77124009	56234	20.60	1366	1388	1361	1775	957	1366	1371.48	2.20	0	4099	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	197	5.25	0.89	12	0.40	264.00	1554.00	2365	20220729	-41.40	1361	20230703	1.84	2200	-37.00	20230427	1361	1.84	20230703	2365	-41.40	20220729	1361	1.84	20230703	0.79	N	069330	500	70 억	312686	N	N	N	N
169	20230703	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1379	13	2	0.95	42670867	31192	11.42	1366	1379	1366	1775	957	1366	1368.01	2.20	0	-4754	1436	1401	1381	1346	1326	1391	1336	71	409	500	920	1	1	14191091	196	5.22	0.89	12	0.22	264.00	1554.00	2365	20220729	-41.69	1361	20230630	1.32	2200	-37.32	20230427	1361	1.32	20230630	2365	-41.69	20220729	1361	1.32	20230630	0.79	N	069330	500	70 억	312686	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History