KissMeData/093920/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	60	2	1.02	189624530	32134	97.14	5880	5950	5850	7640	4120	5880	5900.79	4.91	0	-4366	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1105	4.81	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
3	20230731	150724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5920	40	2	0.68	177217250	30036	90.80	5880	5950	5850	7640	4120	5880	5900.16	4.91	0	-3980	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1101	4.79	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
4	20230731	140726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5900	20	2	0.34	135428510	22946	69.37	5880	5950	5850	7640	4120	5880	5902.05	4.91	0	-3696	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.12	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
5	20230731	130726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5920	40	2	0.68	115035500	19490	58.92	5880	5950	5850	7640	4120	5880	5902.28	4.91	0	-3169	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1101	4.79	0.56	12	0.10	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
6	20230731	120732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5930	50	2	0.85	98523560	16701	50.49	5880	5950	5850	7640	4120	5880	5899.26	4.91	0	-2428	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1103	4.80	0.56	12	0.09	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
7	20230731	110736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5930	50	2	0.85	77158260	13099	39.60	5880	5950	5850	7640	4120	5880	5890.39	4.91	0	-630	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1103	4.80	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
8	20230731	100731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5910	30	2	0.51	59689990	10151	30.69	5880	5910	5850	7640	4120	5880	5880.21	4.91	0	553	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1099	4.79	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
9	20230731	090725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	0	3	0.00	617400	105	0.32	5880	5880	5880	7640	4120	5880	5880.00	4.91	0	-211	5986	5932	5846	5792	5706	5960	5820	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.31	N	093920	500	93 억	912380	N	N	1	N	N
10	20230728	160726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	140	2	2.44	192767750	33069	73.37	5810	5900	5760	7460	4020	5740	5828.62	4.86	0	7614	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1094	4.76	0.55	12	0.18	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.32	N	093920	500	93 억	904766	N	N	1	N	N
11	20230728	150726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	140	2	2.44	184248340	31619	70.15	5810	5900	5760	7460	4020	5740	5827.14	4.86	0	7816	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1094	4.76	0.55	12	0.17	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
12	20230728	140723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5870	130	2	2.26	150886520	25929	57.53	5810	5900	5760	7460	4020	5740	5819.22	4.86	0	8864	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1092	4.75	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
13	20230728	130726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	140	2	2.44	142546750	24508	54.38	5810	5900	5760	7460	4020	5740	5816.34	4.86	0	9205	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1094	4.76	0.55	12	0.13	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
14	20230728	120723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5850	110	2	1.92	117788880	20287	45.01	5810	5850	5760	7460	4020	5740	5806.13	4.86	0	9850	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1088	4.74	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
15	20230728	110730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5800	60	2	1.05	97070420	16736	37.13	5810	5840	5760	7460	4020	5740	5800.10	4.86	0	9760	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1079	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
16	20230728	100720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5780	40	2	0.70	22751960	3933	8.73	5810	5810	5760	7460	4020	5740	5784.89	4.86	0	358	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
17	20230728	090728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	30	2	0.52	8330900	1436	3.19	5810	5810	5770	7460	4020	5740	5801.46	4.86	0	-43	5886	5812	5746	5672	5606	5780	5640	93	1720	500	4240	10	1	18600000	1073	4.67	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.32	N	093920	500	93 억	904766	N	N	2	N	N
18	20230727	160721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	110	2	1.95	257475080	44667	28.17	5800	5820	5680	7310	3950	5630	5764.61	4.88	-7102	-3671	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1068	4.65	0.54	12	0.24	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
19	20230727	150723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	120	2	2.13	240082820	41640	26.26	5800	5820	5680	7310	3950	5630	5765.68	4.88	-7102	-5106	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1070	4.66	0.54	12	0.22	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
20	20230727	140719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	140	2	2.49	198384150	34413	21.70	5800	5820	5680	7310	3950	5630	5764.80	4.88	-7102	-5105	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1073	4.67	0.54	12	0.19	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
21	20230727	130718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5780	150	2	2.66	164661800	28564	18.02	5800	5820	5680	7310	3950	5630	5764.66	4.88	-7102	-4527	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1075	4.68	0.54	12	0.15	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
22	20230727	120720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	140	2	2.49	132333540	22955	14.48	5800	5820	5680	7310	3950	5630	5764.91	4.88	-7102	-3003	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1073	4.67	0.54	12	0.12	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
23	20230727	110724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5810	180	2	3.20	105188150	18269	11.52	5800	5820	5680	7310	3950	5630	5757.74	4.88	-7102	-1038	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1081	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
24	20230727	100720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5760	130	2	2.31	70268670	12226	7.71	5800	5800	5680	7310	3950	5630	5747.48	4.88	-7102	-2555	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1071	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
25	20230727	090718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5710	80	2	1.42	28686440	5002	3.15	5800	5800	5680	7310	3950	5630	5734.99	4.88	-7102	-1546	6010	5820	5690	5500	5370	5755	5435	93	1680	500	4160	10	1	18600000	1062	4.62	0.54	12	0.03	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.33	N	093920	500	93 억	908437	N	N	2	N	N
26	20230726	160718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	-210	5	-3.60	894617600	158306	186.58	5880	5880	5560	7590	4090	5840	5651.19	4.92	0	-7441	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1047	4.56	0.53	12	0.85	1235.00	10618.00	7340	20230306	-23.30	5400	20220930	4.26	7340	-23.30	20230306	5500	2.36	20230103	7340	-23.30	20230306	5400	4.26	20220930	1.37	N	093920	500	93 억	915539	N	N	2	N	N
27	20230726	150722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5640	-200	5	-3.42	875919790	154978	182.66	5880	5880	5560	7590	4090	5840	5651.90	4.92	0	-7555	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1049	4.57	0.53	12	0.83	1235.00	10618.00	7340	20230306	-23.16	5400	20220930	4.44	7340	-23.16	20230306	5500	2.55	20230103	7340	-23.16	20230306	5400	4.44	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
28	20230726	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-230	5	-3.94	837229610	148106	174.56	5880	5880	5560	7590	4090	5840	5652.91	4.92	0	-4803	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1043	4.54	0.53	12	0.80	1235.00	10618.00	7340	20230306	-23.57	5400	20220930	3.89	7340	-23.57	20230306	5500	2.00	20230103	7340	-23.57	20230306	5400	3.89	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
29	20230726	130716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5600	-240	5	-4.11	726666180	128387	151.32	5880	5880	5560	7590	4090	5840	5659.97	4.92	0	674	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1042	4.53	0.53	12	0.69	1235.00	10618.00	7340	20230306	-23.71	5400	20220930	3.70	7340	-23.71	20230306	5500	1.82	20230103	7340	-23.71	20230306	5400	3.70	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
30	20230726	120717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5650	-190	5	-3.25	660496260	116600	137.43	5880	5880	5560	7590	4090	5840	5664.63	4.92	0	4571	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1051	4.57	0.53	12	0.63	1235.00	10618.00	7340	20230306	-23.02	5400	20220930	4.63	7340	-23.02	20230306	5500	2.73	20230103	7340	-23.02	20230306	5400	4.63	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
31	20230726	110711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-220	5	-3.77	534848410	94285	111.13	5880	5880	5560	7590	4090	5840	5672.68	4.92	0	5405	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1045	4.55	0.53	12	0.51	1235.00	10618.00	7340	20230306	-23.43	5400	20220930	4.07	7340	-23.43	20230306	5500	2.18	20230103	7340	-23.43	20230306	5400	4.07	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
32	20230726	100719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5640	-200	5	-3.42	289705210	50618	59.66	5880	5880	5630	7590	4090	5840	5723.36	4.92	0	2303	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1049	4.57	0.53	12	0.27	1235.00	10618.00	7340	20230306	-23.16	5400	20220930	4.44	7340	-23.16	20230306	5500	2.55	20230103	7340	-23.16	20230306	5400	4.44	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
33	20230726	090713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5810	-30	5	-0.51	17097000	2923	3.45	5880	5880	5810	7590	4090	5840	5849.13	4.92	0	-955	6020	5930	5880	5790	5740	5905	5765	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.37	N	093920	500	93 억	915539	N	N	0	N	N
34	20230725	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5840	-100	5	-1.68	498561500	84586	115.44	5940	5970	5830	7720	4160	5940	5894.21	4.96	0	-7544	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1086	4.73	0.55	12	0.45	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
35	20230725	150705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5850	-90	5	-1.52	476088450	80741	110.19	5940	5970	5830	7720	4160	5940	5896.49	4.96	0	-7564	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1088	4.74	0.55	12	0.43	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
36	20230725	140704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	-60	5	-1.01	376253970	63671	86.90	5940	5970	5860	7720	4160	5940	5909.35	4.96	0	-7172	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1094	4.76	0.55	12	0.34	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
37	20230725	130711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5870	-70	5	-1.18	348077940	58871	80.35	5940	5970	5860	7720	4160	5940	5912.55	4.96	0	-6743	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1092	4.75	0.55	12	0.32	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
38	20230725	120711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5890	-50	5	-0.84	323668860	54722	74.68	5940	5970	5860	7720	4160	5940	5914.78	4.96	0	-6667	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1096	4.77	0.55	12	0.29	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
39	20230725	110709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5890	-50	5	-0.84	231521530	39087	53.35	5940	5970	5860	7720	4160	5940	5923.24	4.96	0	-6568	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1096	4.77	0.55	12	0.21	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
40	20230725	100708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	20	2	0.34	86471980	14544	19.85	5940	5960	5910	7720	4160	5940	5945.54	4.96	0	-1202	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1109	4.83	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
41	20230725	090708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5930	-10	5	-0.17	18248410	3070	4.19	5940	5950	5930	7720	4160	5940	5944.11	4.96	0	-199	6126	6032	5966	5872	5806	6000	5840	93	1780	500	4390	10	1	18600000	1103	4.80	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.40	N	093920	500	93 억	923484	N	N	0	N	N
42	20230724	160710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	-120	5	-1.98	433591140	72832	195.66	6060	6060	5900	7870	4250	6060	5953.32	5.06	0	-17027	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1105	4.81	0.56	12	0.39	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
43	20230724	150707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	-120	5	-1.98	342679400	57482	154.42	6060	6060	5920	7870	4250	6060	5961.51	5.06	0	-16482	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1105	4.81	0.56	12	0.31	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
44	20230724	140704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-90	5	-1.49	318061670	53342	143.30	6060	6060	5920	7870	4250	6060	5962.69	5.06	0	-16457	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1110	4.83	0.56	12	0.29	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
45	20230724	130706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	-110	5	-1.82	293798400	49270	132.36	6060	6060	5920	7870	4250	6060	5963.03	5.06	0	-14855	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1107	4.82	0.56	12	0.26	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
46	20230724	120706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	-120	5	-1.98	277606590	46548	125.05	6060	6060	5920	7870	4250	6060	5963.88	5.06	0	-14824	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1105	4.81	0.56	12	0.25	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
47	20230724	110710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-90	5	-1.49	194588090	32595	87.56	6060	6060	5920	7870	4250	6060	5969.87	5.06	0	-11793	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1110	4.83	0.56	12	0.18	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
48	20230724	100703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-90	5	-1.49	163490550	27380	73.55	6060	6060	5920	7870	4250	6060	5971.16	5.06	0	-10734	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1110	4.83	0.56	12	0.15	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
49	20230724	090706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	-100	5	-1.65	73954480	12326	33.11	6060	6060	5960	7870	4250	6060	5999.87	5.06	0	-7770	6146	6102	6056	6012	5966	6080	5990	93	1810	500	4480	10	1	18600000	1109	4.83	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.39	N	093920	500	93 억	940511	N	N	0	N	N
50	20230721	160700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-40	5	-0.66	221680160	36602	115.31	6100	6100	6010	7930	4270	6100	6056.46	5.06	0	-541	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1127	4.91	0.57	12	0.20	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
51	20230721	150702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-40	5	-0.66	212486550	35085	110.53	6100	6100	6010	7930	4270	6100	6056.34	5.06	0	-507	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1127	4.91	0.57	12	0.19	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
52	20230721	140700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6070	-30	5	-0.49	135059060	22331	70.35	6100	6100	6010	7930	4270	6100	6048.05	5.06	0	239	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1129	4.91	0.57	12	0.12	1235.00	10618.00	7340	20230306	-17.30	5400	20220930	12.41	7340	-17.30	20230306	5500	10.36	20230103	7340	-17.30	20230306	5400	12.41	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
53	20230721	130702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-40	5	-0.66	109168340	18056	56.88	6100	6100	6010	7930	4270	6100	6046.10	5.06	0	846	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1127	4.91	0.57	12	0.10	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
54	20230721	120710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-40	5	-0.66	101043770	16714	52.65	6100	6100	6010	7930	4270	6100	6045.46	5.06	0	1496	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1127	4.91	0.57	12	0.09	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
55	20230721	110705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6050	-50	5	-0.82	86582610	14326	45.13	6100	6100	6010	7930	4270	6100	6043.74	5.06	0	1836	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1125	4.90	0.57	12	0.08	1235.00	10618.00	7340	20230306	-17.57	5400	20220930	12.04	7340	-17.57	20230306	5500	10.00	20230103	7340	-17.57	20230306	5400	12.04	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
56	20230721	100705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6080	-20	5	-0.33	69147210	11449	36.07	6100	6100	6010	7930	4270	6100	6039.59	5.06	0	2332	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1131	4.92	0.57	12	0.06	1235.00	10618.00	7340	20230306	-17.17	5400	20220930	12.59	7340	-17.17	20230306	5500	10.55	20230103	7340	-17.17	20230306	5400	12.59	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
57	20230721	090705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6050	-50	5	-0.82	21047690	3478	10.96	6100	6100	6040	7930	4270	6100	6051.66	5.06	0	1152	6160	6130	6090	6060	6020	6145	6075	93	1830	500	4510	10	1	18600000	1125	4.90	0.57	12	0.02	1235.00	10618.00	7340	20230306	-17.57	5400	20220930	12.04	7340	-17.57	20230306	5500	10.00	20230103	7340	-17.57	20230306	5400	12.04	20220930	1.39	N	093920	500	93 억	941052	N	N	0	N	N
58	20230720	160659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	0	3	0.00	192188390	31578	71.17	6080	6120	6050	7930	4270	6100	6086.15	5.07	0	-2762	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1135	4.94	0.57	12	0.17	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
59	20230720	150659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	0	3	0.00	184471620	30313	68.32	6080	6120	6050	7930	4270	6100	6085.56	5.07	0	-2497	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1135	4.94	0.57	12	0.16	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
60	20230720	140657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	0	3	0.00	157048660	25819	58.19	6080	6120	6050	7930	4270	6100	6082.68	5.07	0	-5714	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1135	4.94	0.57	12	0.14	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
61	20230720	130657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6090	-10	5	-0.16	149056430	24508	55.24	6080	6120	6050	7930	4270	6100	6081.95	5.07	0	-5640	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1133	4.93	0.57	12	0.13	1235.00	10618.00	7340	20230306	-17.03	5400	20220930	12.78	7340	-17.03	20230306	5500	10.73	20230103	7340	-17.03	20230306	5400	12.78	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
62	20230720	120703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6110	10	2	0.16	131775260	21673	48.85	6080	6120	6050	7930	4270	6100	6080.16	5.07	0	-5291	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1136	4.95	0.58	12	0.12	1235.00	10618.00	7340	20230306	-16.76	5400	20220930	13.15	7340	-16.76	20230306	5500	11.09	20230103	7340	-16.76	20230306	5400	13.15	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
63	20230720	110701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6090	-10	5	-0.16	112294370	18479	41.65	6080	6120	6050	7930	4270	6100	6076.86	5.07	0	-5233	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1133	4.93	0.57	12	0.10	1235.00	10618.00	7340	20230306	-17.03	5400	20220930	12.78	7340	-17.03	20230306	5500	10.73	20230103	7340	-17.03	20230306	5400	12.78	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
64	20230720	100654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-40	5	-0.66	79545680	13098	29.52	6080	6120	6050	7930	4270	6100	6073.12	5.07	0	-4734	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1127	4.91	0.57	12	0.07	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
65	20230720	090654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6080	-20	5	-0.33	4444920	731	1.65	6080	6120	6080	7930	4270	6100	6080.60	5.07	0	-13	6233	6166	6123	6056	6013	6145	6035	93	1830	500	4510	10	1	18600000	1131	4.92	0.57	12	0.00	1235.00	10618.00	7340	20230306	-17.17	5400	20220930	12.59	7340	-17.17	20230306	5500	10.55	20230103	7340	-17.17	20230306	5400	12.59	20220930	1.46	N	093920	500	93 억	943814	N	N	0	N	N
66	20230719	160707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	-70	5	-1.13	271102440	44249	89.19	6190	6190	6080	8020	4320	6170	6126.75	5.06	0	2425	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1135	4.94	0.57	12	0.24	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
67	20230719	150707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6090	-80	5	-1.30	253116210	41293	83.23	6190	6190	6080	8020	4320	6170	6129.76	5.06	0	2782	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1133	4.93	0.57	12	0.22	1235.00	10618.00	7340	20230306	-17.03	5400	20220930	12.78	7340	-17.03	20230306	5500	10.73	20230103	7340	-17.03	20230306	5400	12.78	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
68	20230719	140708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6110	-60	5	-0.97	241704180	39421	79.46	6190	6190	6090	8020	4320	6170	6131.36	5.06	0	3081	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1136	4.95	0.58	12	0.21	1235.00	10618.00	7340	20230306	-16.76	5400	20220930	13.15	7340	-16.76	20230306	5500	11.09	20230103	7340	-16.76	20230306	5400	13.15	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
69	20230719	130701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6120	-50	5	-0.81	216378520	35271	71.09	6190	6190	6100	8020	4320	6170	6134.74	5.06	0	5332	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1138	4.96	0.58	12	0.19	1235.00	10618.00	7340	20230306	-16.62	5400	20220930	13.33	7340	-16.62	20230306	5500	11.27	20230103	7340	-16.62	20230306	5400	13.33	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
70	20230719	120709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6110	-60	5	-0.97	198303530	32316	65.14	6190	6190	6100	8020	4320	6170	6136.39	5.06	0	5712	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1136	4.95	0.58	12	0.17	1235.00	10618.00	7340	20230306	-16.76	5400	20220930	13.15	7340	-16.76	20230306	5500	11.09	20230103	7340	-16.76	20230306	5400	13.15	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
71	20230719	110708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6110	-60	5	-0.97	180395580	29383	59.22	6190	6190	6110	8020	4320	6170	6139.45	5.06	0	5634	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1136	4.95	0.58	12	0.16	1235.00	10618.00	7340	20230306	-16.76	5400	20220930	13.15	7340	-16.76	20230306	5500	11.09	20230103	7340	-16.76	20230306	5400	13.15	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
72	20230719	100703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6130	-40	5	-0.65	142626030	23218	46.80	6190	6190	6110	8020	4320	6170	6142.91	5.06	0	5806	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1140	4.96	0.58	12	0.12	1235.00	10618.00	7340	20230306	-16.49	5400	20220930	13.52	7340	-16.49	20230306	5500	11.45	20230103	7340	-16.49	20230306	5400	13.52	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
73	20230719	090703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6150	-20	5	-0.32	43711200	7079	14.27	6190	6190	6150	8020	4320	6170	6174.77	5.06	0	2463	6336	6252	6196	6112	6056	6225	6085	93	1850	500	4560	10	1	18600000	1144	4.98	0.58	12	0.04	1235.00	10618.00	7340	20230306	-16.21	5400	20220930	13.89	7340	-16.21	20230306	5500	11.82	20230103	7340	-16.21	20230306	5400	13.89	20220930	1.48	N	093920	500	93 억	941389	N	N	0	N	N
74	20230718	160702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-90	5	-1.44	295616870	47721	123.96	6260	6280	6140	8130	4390	6260	6194.69	5.01	0	525	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1148	5.00	0.58	12	0.26	1235.00	10618.00	7340	20230306	-15.94	5400	20220930	14.26	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5400	14.26	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
75	20230718	150701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-90	5	-1.44	270676230	43686	113.48	6260	6280	6140	8130	4390	6260	6195.95	5.01	0	2345	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1148	5.00	0.58	12	0.23	1235.00	10618.00	7340	20230306	-15.94	5400	20220930	14.26	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5400	14.26	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
76	20230718	140658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-90	5	-1.44	232003670	37398	97.15	6260	6280	6160	8130	4390	6260	6203.64	5.01	0	2080	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1148	5.00	0.58	12	0.20	1235.00	10618.00	7340	20230306	-15.94	5400	20220930	14.26	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5400	14.26	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
77	20230718	130659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6180	-80	5	-1.28	180442220	29047	75.45	6260	6280	6170	8130	4390	6260	6212.08	5.01	0	334	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1149	5.00	0.58	12	0.16	1235.00	10618.00	7340	20230306	-15.80	5400	20220930	14.44	7340	-15.80	20230306	5500	12.36	20230103	7340	-15.80	20230306	5400	14.44	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
78	20230718	120704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-60	5	-0.96	151757520	24409	63.41	6260	6280	6180	8130	4390	6260	6217.28	5.01	0	302	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1153	5.02	0.58	12	0.13	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
79	20230718	110705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	135966800	21871	56.81	6260	6280	6180	8130	4390	6260	6216.76	5.01	0	237	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1157	5.04	0.59	12	0.12	1235.00	10618.00	7340	20230306	-15.26	5400	20220930	15.19	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5400	15.19	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
80	20230718	100657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-50	5	-0.80	104657800	16824	43.70	6260	6280	6180	8130	4390	6260	6220.74	5.01	0	-148	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1155	5.03	0.58	12	0.09	1235.00	10618.00	7340	20230306	-15.40	5400	20220930	15.00	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5400	15.00	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
81	20230718	090657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	0	3	0.00	5533290	884	2.30	6260	6280	6240	8130	4390	6260	6259.38	5.01	0	-349	6360	6310	6240	6190	6120	6335	6215	93	1870	500	4630	10	1	18600000	1164	5.07	0.59	12	0.00	1235.00	10618.00	7340	20230306	-14.71	5400	20220930	15.93	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5400	15.93	20220930	1.49	N	093920	500	93 억	931004	N	N	0	N	N
82	20230717	160659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	60	2	0.97	238179270	38183	101.94	6170	6290	6170	8060	4340	6200	6237.80	4.94	0	-270	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1164	5.07	0.59	12	0.21	1235.00	10618.00	7340	20230306	-14.71	5400	20220930	15.93	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5400	15.93	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
83	20230717	150655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	70	2	1.13	226524050	36320	96.96	6170	6290	6170	8060	4340	6200	6236.90	4.94	0	-456	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1166	5.08	0.59	12	0.20	1235.00	10618.00	7340	20230306	-14.58	5400	20220930	16.11	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5400	16.11	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
84	20230717	140657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	40	2	0.65	184001760	29519	78.81	6170	6290	6170	8060	4340	6200	6233.33	4.94	0	1957	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1161	5.05	0.59	12	0.16	1235.00	10618.00	7340	20230306	-14.99	5400	20220930	15.56	7340	-14.99	20230306	5500	13.45	20230103	7340	-14.99	20230306	5400	15.56	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
85	20230717	130652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	70	2	1.13	144609230	23196	61.93	6170	6290	6170	8060	4340	6200	6234.23	4.94	0	1434	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1166	5.08	0.59	12	0.12	1235.00	10618.00	7340	20230306	-14.58	5400	20220930	16.11	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5400	16.11	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
86	20230717	120700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6250	50	2	0.81	95529330	15359	41.00	6170	6250	6170	8060	4340	6200	6219.76	4.94	0	2651	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1163	5.06	0.59	12	0.08	1235.00	10618.00	7340	20230306	-14.85	5400	20220930	15.74	7340	-14.85	20230306	5500	13.64	20230103	7340	-14.85	20230306	5400	15.74	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
87	20230717	110652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	40	2	0.65	81950560	13183	35.20	6170	6250	6170	8060	4340	6200	6216.38	4.94	0	2515	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1161	5.05	0.59	12	0.07	1235.00	10618.00	7340	20230306	-14.99	5400	20220930	15.56	7340	-14.99	20230306	5500	13.45	20230103	7340	-14.99	20230306	5400	15.56	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
88	20230717	100653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	40	2	0.65	69498380	11188	29.87	6170	6240	6170	8060	4340	6200	6211.87	4.94	0	2309	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1161	5.05	0.59	12	0.06	1235.00	10618.00	7340	20230306	-14.99	5400	20220930	15.56	7340	-14.99	20230306	5500	13.45	20230103	7340	-14.99	20230306	5400	15.56	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
89	20230717	090652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	0	3	0.00	7898690	1278	3.41	6170	6230	6170	8060	4340	6200	6180.51	4.94	0	150	6280	6240	6210	6170	6140	6260	6190	93	1860	500	4580	10	1	18600000	1153	5.02	0.58	12	0.01	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.48	N	093920	500	93 억	919653	N	N	0	N	N
90	20230714	160652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	20	2	0.32	232463420	37457	51.00	6190	6250	6180	8030	4330	6180	6206.17	4.89	0	-1104	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1153	5.02	0.58	12	0.20	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
91	20230714	150655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	20	2	0.32	214811380	34610	47.13	6190	6250	6180	8030	4330	6180	6206.63	4.89	0	-1295	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1153	5.02	0.58	12	0.19	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
92	20230714	140658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6230	50	2	0.81	192963680	31093	42.34	6190	6250	6180	8030	4330	6180	6206.02	4.89	0	-897	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1159	5.04	0.59	12	0.17	1235.00	10618.00	7340	20230306	-15.12	5400	20220930	15.37	7340	-15.12	20230306	5500	13.27	20230103	7340	-15.12	20230306	5400	15.37	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
93	20230714	130649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	30	2	0.49	168474340	27148	36.97	6190	6250	6180	8030	4330	6180	6205.77	4.89	0	-2256	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1155	5.03	0.58	12	0.15	1235.00	10618.00	7340	20230306	-15.40	5400	20220930	15.00	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5400	15.00	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
94	20230714	120650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	20	2	0.32	163693810	26378	35.92	6190	6250	6180	8030	4330	6180	6205.69	4.89	0	-2399	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1153	5.02	0.58	12	0.14	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
95	20230714	110656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	30	2	0.49	122665670	19766	26.91	6190	6250	6180	8030	4330	6180	6205.89	4.89	0	-4274	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1155	5.03	0.58	12	0.11	1235.00	10618.00	7340	20230306	-15.40	5400	20220930	15.00	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5400	15.00	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
96	20230714	100658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	20	2	0.32	102316270	16481	22.44	6190	6250	6180	8030	4330	6180	6208.13	4.89	0	-4366	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1153	5.02	0.58	12	0.09	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
97	20230714	090654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	60	2	0.97	13444320	2165	2.95	6190	6250	6190	8030	4330	6180	6209.85	4.89	0	-382	6353	6266	6163	6076	5973	6310	6120	93	1850	500	4570	10	1	18600000	1161	5.05	0.59	12	0.01	1235.00	10618.00	7340	20230306	-14.99	5400	20220930	15.56	7340	-14.99	20230306	5500	13.45	20230103	7340	-14.99	20230306	5400	15.56	20220930	1.48	N	093920	500	93 억	909114	N	N	0	N	N
98	20230713	160651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6180	100	2	1.64	453514630	73441	174.64	6130	6250	6060	7900	4260	6080	6175.22	4.78	0	4579	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1149	5.00	0.58	12	0.39	1235.00	10618.00	7340	20230306	-15.80	5400	20220930	14.44	7340	-15.80	20230306	5500	12.36	20230103	7340	-15.80	20230306	5400	14.44	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
99	20230713	150647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	120	2	1.97	434962210	70447	167.52	6130	6250	6060	7900	4260	6080	6174.32	4.78	0	4317	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1153	5.02	0.58	12	0.38	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
100	20230713	140646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	130	2	2.14	378508410	61338	145.86	6130	6250	6060	7900	4260	6080	6170.86	4.78	0	2147	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1155	5.03	0.58	12	0.33	1235.00	10618.00	7340	20230306	-15.40	5400	20220930	15.00	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5400	15.00	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
101	20230713	130649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	110	2	1.81	303463840	49211	117.02	6130	6250	6060	7900	4260	6080	6166.59	4.78	0	1646	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1151	5.01	0.58	12	0.26	1235.00	10618.00	7340	20230306	-15.67	5400	20220930	14.63	7340	-15.67	20230306	5500	12.55	20230103	7340	-15.67	20230306	5400	14.63	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
102	20230713	120644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	120	2	1.97	238169270	38684	91.99	6130	6250	6060	7900	4260	6080	6156.79	4.78	0	2242	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1153	5.02	0.58	12	0.21	1235.00	10618.00	7340	20230306	-15.53	5400	20220930	14.81	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5400	14.81	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
103	20230713	110649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	90	2	1.48	137748630	22450	53.39	6130	6190	6060	7900	4260	6080	6135.80	4.78	0	-368	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1148	5.00	0.58	12	0.12	1235.00	10618.00	7340	20230306	-15.94	5400	20220930	14.26	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5400	14.26	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
104	20230713	100646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6150	70	2	1.15	94324330	15407	36.64	6130	6170	6060	7900	4260	6080	6122.17	4.78	0	-334	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1144	4.98	0.58	12	0.08	1235.00	10618.00	7340	20230306	-16.21	5400	20220930	13.89	7340	-16.21	20230306	5500	11.82	20230103	7340	-16.21	20230306	5400	13.89	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
105	20230713	090624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	20	2	0.33	2133740	349	0.83	6130	6130	6100	7900	4260	6080	6113.87	4.78	0	-214	6166	6122	6056	6012	5946	6090	5980	93	1820	500	4490	10	1	18600000	1135	4.94	0.57	12	0.00	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.50	N	093920	500	93 억	888914	N	N	0	N	N
106	20230712	160644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6080	-40	5	-0.65	253627940	41992	117.14	6090	6100	5990	7950	4290	6120	6039.87	4.78	0	761	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1131	4.92	0.57	12	0.23	1235.00	10618.00	7340	20230306	-17.17	5400	20220930	12.59	7340	-17.17	20230306	5500	10.55	20230103	7340	-17.17	20230306	5400	12.59	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
107	20230712	150639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-60	5	-0.98	236799740	39219	109.41	6090	6100	5990	7950	4290	6120	6037.88	4.78	0	821	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1127	4.91	0.57	12	0.21	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
108	20230712	140638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6080	-40	5	-0.65	212287740	35184	98.15	6090	6100	5990	7950	4290	6120	6033.64	4.78	0	2223	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1131	4.92	0.57	12	0.19	1235.00	10618.00	7340	20230306	-17.17	5400	20220930	12.59	7340	-17.17	20230306	5500	10.55	20230103	7340	-17.17	20230306	5400	12.59	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
109	20230712	130640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6070	-50	5	-0.82	206659050	34257	95.56	6090	6100	5990	7950	4290	6120	6032.61	4.78	0	2275	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1129	4.91	0.57	12	0.18	1235.00	10618.00	7340	20230306	-17.30	5400	20220930	12.41	7340	-17.30	20230306	5500	10.36	20230103	7340	-17.30	20230306	5400	12.41	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
110	20230712	120641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6070	-50	5	-0.82	195910270	32488	90.63	6090	6100	5990	7950	4290	6120	6030.23	4.78	0	3400	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1129	4.91	0.57	12	0.17	1235.00	10618.00	7340	20230306	-17.30	5400	20220930	12.41	7340	-17.30	20230306	5500	10.36	20230103	7340	-17.30	20230306	5400	12.41	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
111	20230712	110640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-60	5	-0.98	180534250	29950	83.55	6090	6100	5990	7950	4290	6120	6027.85	4.78	0	3969	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1127	4.91	0.57	12	0.16	1235.00	10618.00	7340	20230306	-17.44	5400	20220930	12.22	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
112	20230712	100642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6030	-90	5	-1.47	149594740	24829	69.26	6090	6100	5990	7950	4290	6120	6025.00	4.78	0	5660	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1122	4.88	0.57	12	0.13	1235.00	10618.00	7340	20230306	-17.85	5400	20220930	11.67	7340	-17.85	20230306	5500	9.64	20230103	7340	-17.85	20230306	5400	11.67	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
113	20230712	090643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	-20	5	-0.33	31975350	5272	14.71	6090	6100	6040	7950	4290	6120	6065.13	4.78	0	-662	6193	6156	6083	6046	5973	6175	6065	93	1830	500	4520	10	1	18600000	1135	4.94	0.57	12	0.03	1235.00	10618.00	7340	20230306	-16.89	5400	20220930	12.96	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.50	N	093920	500	93 억	888735	N	N	0	N	N
114	20230711	160633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6120	90	2	1.49	155927400	25803	94.17	6030	6120	6010	7830	4230	6030	6042.98	4.84	0	-10001	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1138	4.96	0.58	12	0.14	1235.00	10618.00	7340	20230306	-16.62	5400	20220930	13.33	7340	-16.62	20230306	5500	11.27	20230103	7340	-16.62	20230306	5400	13.33	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
115	20230711	150632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6090	60	2	1.00	147037600	24348	88.86	6030	6100	6010	7830	4230	6030	6039.00	4.84	0	-9343	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1133	4.93	0.57	12	0.13	1235.00	10618.00	7340	20230306	-17.03	5400	20220930	12.78	7340	-17.03	20230306	5500	10.73	20230103	7340	-17.03	20230306	5400	12.78	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
116	20230711	140628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6040	10	2	0.17	122913570	20383	74.39	6030	6070	6010	7830	4230	6030	6030.20	4.84	0	-8179	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1123	4.89	0.57	12	0.11	1235.00	10618.00	7340	20230306	-17.71	5400	20220930	11.85	7340	-17.71	20230306	5500	9.82	20230103	7340	-17.71	20230306	5400	11.85	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
117	20230711	130620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6020	-10	5	-0.17	85363800	14159	51.68	6030	6060	6020	7830	4230	6030	6028.94	4.84	0	-4350	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1120	4.87	0.57	12	0.08	1235.00	10618.00	7340	20230306	-17.98	5400	20220930	11.48	7340	-17.98	20230306	5500	9.45	20230103	7340	-17.98	20230306	5400	11.48	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
118	20230711	120636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6030	0	3	0.00	67948190	11268	41.12	6030	6060	6020	7830	4230	6030	6030.19	4.84	0	-3302	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1122	4.88	0.57	12	0.06	1235.00	10618.00	7340	20230306	-17.85	5400	20220930	11.67	7340	-17.85	20230306	5500	9.64	20230103	7340	-17.85	20230306	5400	11.67	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
119	20230711	110638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6030	0	3	0.00	47174720	7819	28.54	6030	6060	6020	7830	4230	6030	6033.34	4.84	0	-2358	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1122	4.88	0.57	12	0.04	1235.00	10618.00	7340	20230306	-17.85	5400	20220930	11.67	7340	-17.85	20230306	5500	9.64	20230103	7340	-17.85	20230306	5400	11.67	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
120	20230711	100636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6040	10	2	0.17	25882370	4288	15.65	6030	6060	6020	7830	4230	6030	6036.00	4.84	0	-649	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1123	4.89	0.57	12	0.02	1235.00	10618.00	7340	20230306	-17.71	5400	20220930	11.85	7340	-17.71	20230306	5500	9.82	20230103	7340	-17.71	20230306	5400	11.85	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
121	20230711	090635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6040	10	2	0.17	1865630	309	1.13	6030	6040	6030	7830	4230	6030	6037.64	4.84	0	-135	6123	6076	6003	5956	5883	6100	5980	93	1800	500	4460	10	1	18600000	1123	4.89	0.57	12	0.00	1235.00	10618.00	7340	20230306	-17.71	5400	20220930	11.85	7340	-17.71	20230306	5500	9.82	20230103	7340	-17.71	20230306	5400	11.85	20220930	1.52	N	093920	500	93 억	899396	N	N	0	N	N
122	20230710	160631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6030	40	2	0.67	163605130	27291	56.03	5930	6050	5930	7780	4200	5990	5994.77	4.85	0	-2734	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1122	4.88	0.57	12	0.15	1235.00	10618.00	7340	20230306	-17.85	5400	20220930	11.67	7340	-17.85	20230306	5500	9.64	20230103	7340	-17.85	20230306	5400	11.67	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
123	20230710	150631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	0	3	0.00	133454560	22284	45.75	5930	6030	5930	7780	4200	5990	5988.81	4.85	0	-1651	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1114	4.85	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.39	5400	20220930	10.93	7340	-18.39	20230306	5500	8.91	20230103	7340	-18.39	20230306	5400	10.93	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
124	20230710	140625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	20	2	0.33	119097420	19891	40.83	5930	6030	5930	7780	4200	5990	5987.50	4.85	0	-993	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1118	4.87	0.57	12	0.11	1235.00	10618.00	7340	20230306	-18.12	5400	20220930	11.30	7340	-18.12	20230306	5500	9.27	20230103	7340	-18.12	20230306	5400	11.30	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
125	20230710	130618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6020	30	2	0.50	100061260	16720	34.32	5930	6030	5930	7780	4200	5990	5984.53	4.85	0	-1809	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1120	4.87	0.57	12	0.09	1235.00	10618.00	7340	20230306	-17.98	5400	20220930	11.48	7340	-17.98	20230306	5500	9.45	20230103	7340	-17.98	20230306	5400	11.48	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
126	20230710	120632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	20	2	0.33	93270390	15590	32.01	5930	6020	5930	7780	4200	5990	5982.71	4.85	0	-1532	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1118	4.87	0.57	12	0.08	1235.00	10618.00	7340	20230306	-18.12	5400	20220930	11.30	7340	-18.12	20230306	5500	9.27	20230103	7340	-18.12	20230306	5400	11.30	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
127	20230710	110632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	20	2	0.33	79502340	13295	27.29	5930	6020	5930	7780	4200	5990	5979.87	4.85	0	-1307	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1118	4.87	0.57	12	0.07	1235.00	10618.00	7340	20230306	-18.12	5400	20220930	11.30	7340	-18.12	20230306	5500	9.27	20230103	7340	-18.12	20230306	5400	11.30	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
128	20230710	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	0	3	0.00	47665640	7991	16.40	5930	6010	5930	7780	4200	5990	5964.92	4.85	0	-1386	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1114	4.85	0.56	12	0.04	1235.00	10618.00	7340	20230306	-18.39	5400	20220930	10.93	7340	-18.39	20230306	5500	8.91	20230103	7340	-18.39	20230306	5400	10.93	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
129	20230710	090626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-10	5	-0.17	18503730	3113	6.39	5930	6000	5930	7780	4200	5990	5944.02	4.85	0	-771	6116	6052	5976	5912	5836	6015	5875	93	1790	500	4430	10	1	18600000	1112	4.84	0.56	12	0.02	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.63	N	093920	500	93 억	902131	N	N	0	N	N
130	20230707	160623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	10	2	0.17	290034220	48701	37.48	6000	6040	5900	7770	4190	5980	5955.38	4.90	0	-9120	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1114	4.85	0.56	12	0.26	1235.00	10618.00	7340	20230306	-18.39	5400	20220930	10.93	7340	-18.39	20230306	5500	8.91	20230103	7340	-18.39	20230306	5400	10.93	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
131	20230707	150624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	-30	5	-0.50	276571770	46452	35.75	6000	6040	5900	7770	4190	5980	5953.93	4.90	0	-7866	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1107	4.82	0.56	12	0.25	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
132	20230707	140636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	-30	5	-0.50	253250900	42540	32.74	6000	6040	5900	7770	4190	5980	5953.24	4.90	0	-7042	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1107	4.82	0.56	12	0.23	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
133	20230707	130629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-10	5	-0.17	242431420	40725	31.34	6000	6040	5900	7770	4190	5980	5952.89	4.90	0	-7042	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1110	4.83	0.56	12	0.22	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
134	20230707	120630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-10	5	-0.17	213636040	35920	27.64	6000	6030	5900	7770	4190	5980	5947.55	4.90	0	-5046	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1110	4.83	0.56	12	0.19	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
135	20230707	110632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	-40	5	-0.67	166030920	27902	21.47	6000	6030	5900	7770	4190	5980	5950.50	4.90	0	-7323	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1105	4.81	0.56	12	0.15	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
136	20230707	100625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	-40	5	-0.67	124784290	20996	16.16	6000	6010	5900	7770	4190	5980	5943.24	4.90	0	-3936	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1105	4.81	0.56	12	0.11	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
137	20230707	090625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	0	3	0.00	24707020	4138	3.18	6000	6010	5950	7770	4190	5980	5970.76	4.90	0	69	6240	6110	6040	5910	5840	6075	5875	93	1790	500	4420	10	1	18600000	1112	4.84	0.56	12	0.02	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.63	N	093920	500	93 억	910907	N	N	0	N	N
138	20230706	160625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-160	5	-2.61	781500170	129548	156.42	6140	6170	5970	7980	4300	6140	6032.77	5.02	0	-23206	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1112	4.84	0.56	12	0.70	1235.00	10618.00	7340	20230306	-18.53	5340	20220705	11.99	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
139	20230706	150626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	-140	5	-2.28	741014530	122780	148.25	6140	6170	5970	7980	4300	6140	6035.30	5.02	0	-22502	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1116	4.86	0.57	12	0.66	1235.00	10618.00	7340	20230306	-18.26	5340	20220705	12.36	7340	-18.26	20230306	5500	9.09	20230103	7340	-18.26	20230306	5400	11.11	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
140	20230706	140627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6020	-120	5	-1.95	547853610	90517	109.30	6140	6170	6000	7980	4300	6140	6052.49	5.02	0	-24232	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1120	4.87	0.57	12	0.49	1235.00	10618.00	7340	20230306	-17.98	5340	20220705	12.73	7340	-17.98	20230306	5500	9.45	20230103	7340	-17.98	20230306	5400	11.48	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
141	20230706	130626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6040	-100	5	-1.63	326368990	53693	64.83	6140	6170	6040	7980	4300	6140	6078.43	5.02	0	-19845	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1123	4.89	0.57	12	0.29	1235.00	10618.00	7340	20230306	-17.71	5340	20220705	13.11	7340	-17.71	20230306	5500	9.82	20230103	7340	-17.71	20230306	5400	11.85	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
142	20230706	120623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6090	-50	5	-0.81	228384630	37528	45.31	6140	6170	6050	7980	4300	6140	6085.71	5.02	0	-14665	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1133	4.93	0.57	12	0.20	1235.00	10618.00	7340	20230306	-17.03	5340	20220705	14.04	7340	-17.03	20230306	5500	10.73	20230103	7340	-17.03	20230306	5400	12.78	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
143	20230706	110630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6060	-80	5	-1.30	190484840	31293	37.79	6140	6170	6050	7980	4300	6140	6087.14	5.02	0	-12568	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1127	4.91	0.57	12	0.17	1235.00	10618.00	7340	20230306	-17.44	5340	20220705	13.48	7340	-17.44	20230306	5500	10.18	20230103	7340	-17.44	20230306	5400	12.22	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
144	20230706	100625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6100	-40	5	-0.65	133614670	21920	26.47	6140	6170	6050	7980	4300	6140	6095.56	5.02	0	-10677	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1135	4.94	0.57	12	0.12	1235.00	10618.00	7340	20230306	-16.89	5340	20220705	14.23	7340	-16.89	20230306	5500	10.91	20230103	7340	-16.89	20230306	5400	12.96	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
145	20230706	090624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6110	-30	5	-0.49	9787470	1600	1.93	6140	6140	6100	7980	4300	6140	6117.17	5.02	0	-1213	6353	6246	6173	6066	5993	6210	6030	93	1840	500	4540	10	1	18600000	1136	4.95	0.58	12	0.01	1235.00	10618.00	7340	20230306	-16.76	5340	20220705	14.42	7340	-16.76	20230306	5500	11.09	20230103	7340	-16.76	20230306	5400	13.15	20220930	1.81	N	093920	500	93 억	934548	N	N	0	N	N
146	20230705	160622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6140	-90	5	-1.44	508907430	82473	93.50	6260	6280	6100	8090	4370	6230	6170.63	5.11	0	-16109	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1142	4.97	0.58	12	0.44	1235.00	10618.00	7340	20230306	-16.35	5300	20220704	15.85	7340	-16.35	20230306	5500	11.64	20230103	7340	-16.35	20230306	5340	14.98	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
147	20230705	150620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6140	-90	5	-1.44	492884090	79865	90.55	6260	6280	6100	8090	4370	6230	6171.47	5.11	0	-15534	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1142	4.97	0.58	12	0.43	1235.00	10618.00	7340	20230306	-16.35	5300	20220704	15.85	7340	-16.35	20230306	5500	11.64	20230103	7340	-16.35	20230306	5340	14.98	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
148	20230705	140614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-60	5	-0.96	351275690	56766	64.36	6260	6280	6170	8090	4370	6230	6188.14	5.11	0	-15252	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1148	5.00	0.58	12	0.31	1235.00	10618.00	7340	20230306	-15.94	5300	20220704	16.42	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5340	15.54	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
149	20230705	130615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-30	5	-0.48	234881400	37927	43.00	6260	6280	6170	8090	4370	6230	6192.99	5.11	0	-4922	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1153	5.02	0.58	12	0.20	1235.00	10618.00	7340	20230306	-15.53	5300	20220704	16.98	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5340	16.10	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
150	20230705	120614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-30	5	-0.48	224183220	36199	41.04	6260	6280	6170	8090	4370	6230	6193.08	5.11	0	-3511	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1153	5.02	0.58	12	0.19	1235.00	10618.00	7340	20230306	-15.53	5300	20220704	16.98	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5340	16.10	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
151	20230705	110620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	-40	5	-0.64	181174000	29240	33.15	6260	6280	6170	8090	4370	6230	6196.10	5.11	0	755	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1151	5.01	0.58	12	0.16	1235.00	10618.00	7340	20230306	-15.67	5300	20220704	16.79	7340	-15.67	20230306	5500	12.55	20230103	7340	-15.67	20230306	5340	15.92	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
152	20230705	100616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	-40	5	-0.64	149664230	24149	27.38	6260	6280	6170	8090	4370	6230	6197.53	5.11	0	4772	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1151	5.01	0.58	12	0.13	1235.00	10618.00	7340	20230306	-15.67	5300	20220704	16.79	7340	-15.67	20230306	5500	12.55	20230103	7340	-15.67	20230306	5340	15.92	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
153	20230705	090615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-10	5	-0.16	9856870	1582	1.79	6260	6260	6200	8090	4370	6230	6230.64	5.11	0	-1295	6376	6302	6246	6172	6116	6275	6145	93	1860	500	4610	10	1	18600000	1157	5.04	0.59	12	0.01	1235.00	10618.00	7340	20230306	-15.26	5300	20220704	17.36	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5340	16.48	20220705	1.79	N	093920	500	93 억	950671	N	N	0	N	N
154	20230704	160613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6230	-30	5	-0.48	548654240	88153	195.85	6250	6320	6190	8130	4390	6260	6223.87	5.07	0	6857	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1159	5.04	0.59	12	0.47	1235.00	10618.00	7340	20230306	-15.12	5300	20220704	17.55	7340	-15.12	20230306	5500	13.27	20230103	7340	-15.12	20230306	5300	17.55	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
155	20230704	150606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	466218170	74870	166.34	6250	6320	6190	8130	4390	6260	6227.04	5.07	0	7007	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1157	5.04	0.59	12	0.40	1235.00	10618.00	7340	20230306	-15.26	5300	20220704	17.36	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5300	17.36	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
156	20230704	140611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	436109160	70030	155.58	6250	6320	6190	8130	4390	6260	6227.46	5.07	0	7018	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1157	5.04	0.59	12	0.38	1235.00	10618.00	7340	20230306	-15.26	5300	20220704	17.36	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5300	17.36	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
157	20230704	130602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-50	5	-0.80	410691110	65944	146.51	6250	6320	6190	8130	4390	6260	6227.88	5.07	0	7396	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1155	5.03	0.58	12	0.35	1235.00	10618.00	7340	20230306	-15.40	5300	20220704	17.17	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5300	17.17	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
158	20230704	120608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	378760170	60805	135.09	6250	6320	6190	8130	4390	6260	6229.10	5.07	0	6612	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1157	5.04	0.59	12	0.33	1235.00	10618.00	7340	20230306	-15.26	5300	20220704	17.36	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5300	17.36	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
159	20230704	110604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6250	-10	5	-0.16	123907380	19796	43.98	6250	6320	6210	8130	4390	6260	6259.21	5.07	0	-2937	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1163	5.06	0.59	12	0.11	1235.00	10618.00	7340	20230306	-14.85	5300	20220704	17.92	7340	-14.85	20230306	5500	13.64	20230103	7340	-14.85	20230306	5300	17.92	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
160	20230704	100602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6250	-10	5	-0.16	59560840	9497	21.10	6250	6320	6240	8130	4390	6260	6271.54	5.07	0	-1995	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1163	5.06	0.59	12	0.05	1235.00	10618.00	7340	20230306	-14.85	5300	20220704	17.92	7340	-14.85	20230306	5500	13.64	20230103	7340	-14.85	20230306	5300	17.92	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
161	20230704	090602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	0	3	0.00	16671960	2666	5.92	6250	6270	6250	8130	4390	6260	6253.55	5.07	0	595	6353	6306	6253	6206	6153	6280	6180	93	1870	500	4630	10	1	18600000	1164	5.07	0.59	12	0.01	1235.00	10618.00	7340	20230306	-14.71	5300	20220704	18.11	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5300	18.11	20220704	1.82	N	093920	500	93 억	943051	N	N	0	N	N
162	20230703	160555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	70	2	1.13	281589360	44940	92.14	6270	6300	6200	8040	4340	6190	6265.91	5.06	0	1157	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1164	5.07	0.59	12	0.24	1235.00	10618.00	7340	20230306	-14.71	5300	20220704	18.11	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5300	18.11	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
163	20230703	150601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	80	2	1.29	261289250	41694	85.49	6270	6300	6200	8040	4340	6190	6266.83	5.06	0	1142	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1166	5.08	0.59	12	0.22	1235.00	10618.00	7340	20230306	-14.58	5300	20220704	18.30	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5300	18.30	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
164	20230703	140601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	70	2	1.13	245468170	39170	80.31	6270	6300	6200	8040	4340	6190	6266.74	5.06	0	1162	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1164	5.07	0.59	12	0.21	1235.00	10618.00	7340	20230306	-14.71	5300	20220704	18.11	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5300	18.11	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
165	20230703	130555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	100	2	1.62	202177420	32251	66.13	6270	6300	6200	8040	4340	6190	6268.87	5.06	0	1506	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1170	5.09	0.59	12	0.17	1235.00	10618.00	7340	20230306	-14.31	5300	20220704	18.68	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
166	20230703	120603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	100	2	1.62	176086820	28099	57.61	6270	6300	6200	8040	4340	6190	6266.66	5.06	0	2310	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1170	5.09	0.59	12	0.15	1235.00	10618.00	7340	20230306	-14.31	5300	20220704	18.68	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
167	20230703	110558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	100	2	1.62	159100930	25395	52.07	6270	6300	6200	8040	4340	6190	6265.05	5.06	0	2418	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1170	5.09	0.59	12	0.14	1235.00	10618.00	7340	20230306	-14.31	5300	20220704	18.68	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
168	20230703	100549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	90	2	1.45	119928100	19163	39.29	6270	6300	6200	8040	4340	6190	6258.32	5.06	0	3283	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1168	5.09	0.59	12	0.10	1235.00	10618.00	7340	20230306	-14.44	5300	20220704	18.49	7340	-14.44	20230306	5500	14.18	20230103	7340	-14.44	20230306	5300	18.49	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N
169	20230703	090554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	90	2	1.45	4389090	700	1.44	6270	6280	6270	8040	4340	6190	6270.13	5.06	0	-338	6296	6242	6186	6132	6076	6215	6105	93	1850	500	4580	10	1	18600000	1168	5.09	0.59	12	0.00	1235.00	10618.00	7340	20230306	-14.44	5300	20220704	18.49	7340	-14.44	20230306	5500	14.18	20230103	7340	-14.44	20230306	5300	18.49	20220704	1.83	N	093920	500	93 억	941894	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History