KissMeData/042600/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41800	2800	2	7.18	7832928750	189830	142.41	39200	42300	39200	50700	27300	39000	41262.83	1.23	0	40477	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5193	5.76	2.61	12	1.53	7251.00	16038.00	73900	20230410	-43.44	14850	20230104	181.48	73900	-43.44	20230410	14850	181.48	20230104	73900	-43.44	20230410	14850	181.48	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
3	20230731	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41050	2050	2	5.26	7542709950	182816	137.15	39200	42300	39200	50700	27300	39000	41258.48	1.23	0	38946	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5100	5.66	2.56	12	1.47	7251.00	16038.00	73900	20230410	-44.45	14850	20230104	176.43	73900	-44.45	20230410	14850	176.43	20230104	73900	-44.45	20230410	14850	176.43	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
4	20230731	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42000	3000	2	7.69	6506114750	157927	118.48	39200	42300	39200	50700	27300	39000	41196.98	1.23	0	41336	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5218	5.79	2.62	12	1.27	7251.00	16038.00	73900	20230410	-43.17	14850	20230104	182.83	73900	-43.17	20230410	14850	182.83	20230104	73900	-43.17	20230410	14850	182.83	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
5	20230731	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	2200	2	5.64	5899404750	143366	107.56	39200	42300	39200	50700	27300	39000	41149.26	1.23	0	40539	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5119	5.68	2.57	12	1.15	7251.00	16038.00	73900	20230410	-44.25	14850	20230104	177.44	73900	-44.25	20230410	14850	177.44	20230104	73900	-44.25	20230410	14850	177.44	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
6	20230731	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41700	2700	2	6.92	5310388050	129135	96.88	39200	42300	39200	50700	27300	39000	41122.76	1.23	0	35803	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5181	5.75	2.60	12	1.04	7251.00	16038.00	73900	20230410	-43.57	14850	20230104	180.81	73900	-43.57	20230410	14850	180.81	20230104	73900	-43.57	20230410	14850	180.81	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
7	20230731	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41050	2050	2	5.26	3987944600	97431	73.09	39200	41650	39200	50700	27300	39000	40930.96	1.23	0	36606	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5100	5.66	2.56	12	0.78	7251.00	16038.00	73900	20230410	-44.45	14850	20230104	176.43	73900	-44.45	20230410	14850	176.43	20230104	73900	-44.45	20230410	14850	176.43	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
8	20230731	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41350	2350	2	6.03	2247914600	55141	41.37	39200	41650	39200	50700	27300	39000	40766.66	1.23	0	16987	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	5137	5.70	2.58	12	0.44	7251.00	16038.00	73900	20230410	-44.05	14850	20230104	178.45	73900	-44.05	20230410	14850	178.45	20230104	73900	-44.05	20230410	14850	178.45	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
9	20230731	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39350	350	2	0.90	73447100	1872	1.40	39200	39350	39200	50700	27300	39000	39234.56	1.23	0	1104	40600	39800	38500	37700	36400	40200	38100	62	11700	500	23400	50	1	12423574	4889	5.43	2.45	12	0.02	7251.00	16038.00	73900	20230410	-46.75	14850	20230104	164.98	73900	-46.75	20230410	14850	164.98	20230104	73900	-46.75	20230410	14850	164.98	20230104	1.11	N	042600	500	62 억		152950	N	N	0	N	00	N
10	20230728	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	500	2	1.30	5096488200	132163	48.65	37600	39300	37200	50000	26950	38500	38561.16	1.14	0	9683	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4845	5.38	2.43	12	1.06	7251.00	16038.00	73900	20230410	-47.23	14850	20230104	162.63	73900	-47.23	20230410	14850	162.63	20230104	73900	-47.23	20230410	14850	162.63	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
11	20230728	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39100	600	2	1.56	4874920100	126480	46.56	37600	39300	37200	50000	26950	38500	38543.03	1.14	0	8226	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4858	5.39	2.44	12	1.02	7251.00	16038.00	73900	20230410	-47.09	14850	20230104	163.30	73900	-47.09	20230410	14850	163.30	20230104	73900	-47.09	20230410	14850	163.30	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
12	20230728	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39100	600	2	1.56	4248447550	110398	40.64	37600	39300	37200	50000	26950	38500	38483.00	1.14	0	9174	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4858	5.39	2.44	12	0.89	7251.00	16038.00	73900	20230410	-47.09	14850	20230104	163.30	73900	-47.09	20230410	14850	163.30	20230104	73900	-47.09	20230410	14850	163.30	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
13	20230728	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38650	150	2	0.39	3868481550	100612	37.04	37600	39300	37200	50000	26950	38500	38449.47	1.14	0	8304	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4802	5.33	2.41	12	0.81	7251.00	16038.00	73900	20230410	-47.70	14850	20230104	160.27	73900	-47.70	20230410	14850	160.27	20230104	73900	-47.70	20230410	14850	160.27	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
14	20230728	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38700	200	2	0.52	3400776500	88585	32.61	37600	39300	37200	50000	26950	38500	38389.91	1.14	0	5526	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4808	5.34	2.41	12	0.71	7251.00	16038.00	73900	20230410	-47.63	14850	20230104	160.61	73900	-47.63	20230410	14850	160.61	20230104	73900	-47.63	20230410	14850	160.61	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
15	20230728	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39050	550	2	1.43	2971631300	77514	28.54	37600	39300	37200	50000	26950	38500	38336.58	1.14	0	1652	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4851	5.39	2.43	12	0.62	7251.00	16038.00	73900	20230410	-47.16	14850	20230104	162.96	73900	-47.16	20230410	14850	162.96	20230104	73900	-47.16	20230410	14850	162.96	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
16	20230728	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38250	-250	5	-0.65	2235645800	58407	21.50	37600	39250	37200	50000	26950	38500	38276.79	1.14	0	-1017	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4752	5.28	2.38	12	0.47	7251.00	16038.00	73900	20230410	-48.24	14850	20230104	157.58	73900	-48.24	20230410	14850	157.58	20230104	73900	-48.24	20230410	14850	157.58	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
17	20230728	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	-350	5	-0.91	372923050	9891	3.64	37600	38200	37300	50000	26950	38500	37698.41	1.14	0	-1078	44700	41600	39850	36750	35000	40725	35875	62	11525	500	23100	50	1	12423574	4740	5.26	2.38	12	0.08	7251.00	16038.00	73900	20230410	-48.38	14850	20230104	156.90	73900	-48.38	20230410	14850	156.90	20230104	73900	-48.38	20230410	14850	156.90	20230104	1.24	N	042600	500	62 억		141060	N	N	0	N	00	N
18	20230727	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38500	-2100	5	-5.17	10762730600	269307	26.88	40650	42950	38100	52700	28450	40600	39965.58	0.89	5691	27803	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4783	5.31	2.40	12	2.17	7251.00	16038.00	73900	20230410	-47.90	14850	20230104	159.26	73900	-47.90	20230410	14850	159.26	20230104	73900	-47.90	20230410	14850	159.26	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
19	20230727	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	-2300	5	-5.67	10270081400	256443	25.59	40650	42950	38100	52700	28450	40600	40048.20	0.89	5691	26735	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4758	5.28	2.39	12	2.06	7251.00	16038.00	73900	20230410	-48.17	14850	20230104	157.91	73900	-48.17	20230410	14850	157.91	20230104	73900	-48.17	20230410	14850	157.91	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
20	20230727	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39250	-1350	5	-3.33	8875255950	220456	22.00	40650	42950	38100	52700	28450	40600	40258.63	0.89	5691	28611	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4876	5.41	2.45	12	1.77	7251.00	16038.00	73900	20230410	-46.89	14850	20230104	164.31	73900	-46.89	20230410	14850	164.31	20230104	73900	-46.89	20230410	14850	164.31	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
21	20230727	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39050	-1550	5	-3.82	8140646100	201718	20.13	40650	42950	38100	52700	28450	40600	40356.57	0.89	5691	34500	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4851	5.39	2.43	12	1.62	7251.00	16038.00	73900	20230410	-47.16	14850	20230104	162.96	73900	-47.16	20230410	14850	162.96	20230104	73900	-47.16	20230410	14850	162.96	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
22	20230727	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39700	-900	5	-2.22	6608369250	162818	16.25	40650	42950	38100	52700	28450	40600	40587.46	0.89	5691	21380	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4932	5.48	2.48	12	1.31	7251.00	16038.00	73900	20230410	-46.28	14850	20230104	167.34	73900	-46.28	20230410	14850	167.34	20230104	73900	-46.28	20230410	14850	167.34	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
23	20230727	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41100	500	2	1.23	5249369700	129077	12.88	40650	42950	38100	52700	28450	40600	40668.51	0.89	5691	12955	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	5106	5.67	2.56	12	1.04	7251.00	16038.00	73900	20230410	-44.38	14850	20230104	176.77	73900	-44.38	20230410	14850	176.77	20230104	73900	-44.38	20230410	14850	176.77	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
24	20230727	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42900	2300	2	5.67	4420667900	109160	10.89	40650	42950	38100	52700	28450	40600	40497.14	0.89	5691	12205	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	5330	5.92	2.67	12	0.88	7251.00	16038.00	73900	20230410	-41.95	14850	20230104	188.89	73900	-41.95	20230410	14850	188.89	20230104	73900	-41.95	20230410	14850	188.89	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
25	20230727	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	-600	5	-1.48	902323850	22122	2.21	40650	42300	39950	52700	28450	40600	40788.53	0.89	5691	-2250	53233	46916	43483	37166	33733	45200	35450	62	12125	500	24360	50	1	12423574	4969	5.52	2.49	12	0.18	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	1.26	N	042600	500	62 억		110769	N	N	0	N	00	N
26	20230726	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40600	-4350	5	-9.68	45744376600	997695	377.40	44900	49800	40050	58400	31500	44950	45851.77	0.85	0	7928	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5044	5.60	2.53	12	8.03	7251.00	16038.00	73900	20230410	-45.06	14850	20230104	173.40	73900	-45.06	20230410	14850	173.40	20230104	73900	-45.06	20230410	14850	173.40	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
27	20230726	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40900	-4050	5	-9.01	44697586350	971840	367.62	44900	49800	40050	58400	31500	44950	45992.74	0.85	0	4151	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5081	5.64	2.55	12	7.82	7251.00	16038.00	73900	20230410	-44.65	14850	20230104	175.42	73900	-44.65	20230410	14850	175.42	20230104	73900	-44.65	20230410	14850	175.42	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
28	20230726	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42200	-2750	5	-6.12	41555843350	896137	338.99	44900	49800	40050	58400	31500	44950	46372.20	0.85	0	20957	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5243	5.82	2.63	12	7.21	7251.00	16038.00	73900	20230410	-42.90	14850	20230104	184.18	73900	-42.90	20230410	14850	184.18	20230104	73900	-42.90	20230410	14850	184.18	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
29	20230726	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47450	2500	2	5.56	32790504300	696927	263.63	44900	49800	43850	58400	31500	44950	47050.13	0.85	0	7537	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5895	6.54	2.96	12	5.61	7251.00	16038.00	73900	20230410	-35.79	14850	20230104	219.53	73900	-35.79	20230410	14850	219.53	20230104	73900	-35.79	20230410	14850	219.53	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
30	20230726	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47600	2650	2	5.90	28372297000	604010	228.48	44900	49800	43850	58400	31500	44950	46973.22	0.85	0	7328	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5914	6.56	2.97	12	4.86	7251.00	16038.00	73900	20230410	-35.59	14850	20230104	220.54	73900	-35.59	20230410	14850	220.54	20230104	73900	-35.59	20230410	14850	220.54	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
31	20230726	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47950	3000	2	6.67	24427895000	521410	197.24	44900	49800	43850	58400	31500	44950	46849.69	0.85	0	-4423	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5957	6.61	2.99	12	4.20	7251.00	16038.00	73900	20230410	-35.12	14850	20230104	222.90	73900	-35.12	20230410	14850	222.90	20230104	73900	-35.12	20230410	14850	222.90	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
32	20230726	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44450	-500	5	-1.11	6736071750	149368	56.50	44900	46650	44000	58400	31500	44950	45097.15	0.85	0	17567	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5522	6.13	2.77	12	1.20	7251.00	16038.00	73900	20230410	-39.85	14850	20230104	199.33	73900	-39.85	20230410	14850	199.33	20230104	73900	-39.85	20230410	14850	199.33	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
33	20230726	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45550	600	2	1.33	483991700	10636	4.02	44900	46300	44650	58400	31500	44950	45505.05	0.85	0	2181	49450	47200	45750	43500	42050	46475	42775	62	13450	500	26970	50	1	12423574	5659	6.28	2.84	12	0.09	7251.00	16038.00	73900	20230410	-38.36	14850	20230104	206.73	73900	-38.36	20230410	14850	206.73	20230104	73900	-38.36	20230410	14850	206.73	20230104	1.18	N	042600	500	62 억		105078	N	N	0	N	00	N
34	20230725	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44950	-1700	5	-3.64	11976699750	262668	60.89	47550	48000	44300	60600	32700	46650	45597.67	0.82	0	2618	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5584	6.20	2.80	12	2.11	7251.00	16038.00	73900	20230410	-39.17	14850	20230104	202.69	73900	-39.17	20230410	14850	202.69	20230104	73900	-39.17	20230410	14850	202.69	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
35	20230725	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45450	-1200	5	-2.57	11486813850	251823	58.37	47550	48000	44300	60600	32700	46650	45614.60	0.82	0	3153	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5647	6.27	2.83	12	2.03	7251.00	16038.00	73900	20230410	-38.50	14850	20230104	206.06	73900	-38.50	20230410	14850	206.06	20230104	73900	-38.50	20230410	14850	206.06	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
36	20230725	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44650	-2000	5	-4.29	9801981250	214716	49.77	47550	48000	44300	60600	32700	46650	45650.87	0.82	0	1730	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5547	6.16	2.78	12	1.73	7251.00	16038.00	73900	20230410	-39.58	14850	20230104	200.67	73900	-39.58	20230410	14850	200.67	20230104	73900	-39.58	20230410	14850	200.67	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
37	20230725	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44950	-1700	5	-3.64	8870469000	193818	44.93	47550	48000	44350	60600	32700	46650	45766.97	0.82	0	973	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5584	6.20	2.80	12	1.56	7251.00	16038.00	73900	20230410	-39.17	14850	20230104	202.69	73900	-39.17	20230410	14850	202.69	20230104	73900	-39.17	20230410	14850	202.69	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
38	20230725	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44900	-1750	5	-3.75	7610568050	165643	38.40	47550	48000	44700	60600	32700	46650	45945.57	0.82	0	-3248	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5578	6.19	2.80	12	1.33	7251.00	16038.00	73900	20230410	-39.24	14850	20230104	202.36	73900	-39.24	20230410	14850	202.36	20230104	73900	-39.24	20230410	14850	202.36	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
39	20230725	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45150	-1500	5	-3.22	6676736350	144891	33.59	47550	48000	44700	60600	32700	46650	46081.07	0.82	0	-3640	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5609	6.23	2.82	12	1.17	7251.00	16038.00	73900	20230410	-38.90	14850	20230104	204.04	73900	-38.90	20230410	14850	204.04	20230104	73900	-38.90	20230410	14850	204.04	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
40	20230725	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45550	-1100	5	-2.36	5059231650	109356	25.35	47550	48000	44700	60600	32700	46650	46263.84	0.82	0	-1718	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5659	6.28	2.84	12	0.88	7251.00	16038.00	73900	20230410	-38.36	14850	20230104	206.73	73900	-38.36	20230410	14850	206.73	20230104	73900	-38.36	20230410	14850	206.73	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
41	20230725	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47350	700	2	1.50	847772400	17749	4.11	47550	48000	47350	60600	32700	46650	47765.02	0.82	0	-3444	51316	48982	47466	45132	43616	48225	44375	62	13950	500	27990	50	1	12423574	5883	6.53	2.95	12	0.14	7251.00	16038.00	73900	20230410	-35.93	14850	20230104	218.86	73900	-35.93	20230410	14850	218.86	20230104	73900	-35.93	20230410	14850	218.86	20230104	1.09	N	042600	500	62 억		102420	N	N	0	N	00	N
42	20230724	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46650	350	2	0.76	20677759450	429461	136.79	47700	49800	45950	60100	32450	46300	48151.58	0.83	0	-560	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5796	6.43	2.91	12	3.46	7251.00	16038.00	73900	20230410	-36.87	14850	20230104	214.14	73900	-36.87	20230410	14850	214.14	20230104	73900	-36.87	20230410	14850	214.14	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
43	20230724	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46750	450	2	0.97	19862367700	411917	131.20	47700	49800	45950	60100	32450	46300	48219.97	0.83	0	-2277	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5808	6.45	2.91	12	3.32	7251.00	16038.00	73900	20230410	-36.74	14850	20230104	214.81	73900	-36.74	20230410	14850	214.81	20230104	73900	-36.74	20230410	14850	214.81	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
44	20230724	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47000	700	2	1.51	18819481600	389643	124.10	47700	49800	45950	60100	32450	46300	48299.98	0.83	0	-3275	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5839	6.48	2.93	12	3.14	7251.00	16038.00	73900	20230410	-36.40	14850	20230104	216.50	73900	-36.40	20230410	14850	216.50	20230104	73900	-36.40	20230410	14850	216.50	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
45	20230724	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48000	1700	2	3.67	16579123500	342214	109.00	47700	49800	47300	60100	32450	46300	48447.50	0.83	0	-3890	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5963	6.62	2.99	12	2.75	7251.00	16038.00	73900	20230410	-35.05	14850	20230104	223.23	73900	-35.05	20230410	14850	223.23	20230104	73900	-35.05	20230410	14850	223.23	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
46	20230724	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47950	1650	2	3.56	15656996300	322974	102.87	47700	49800	47300	60100	32450	46300	48478.48	0.83	0	-3886	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5957	6.61	2.99	12	2.60	7251.00	16038.00	73900	20230410	-35.12	14850	20230104	222.90	73900	-35.12	20230410	14850	222.90	20230104	73900	-35.12	20230410	14850	222.90	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
47	20230724	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48300	2000	2	4.32	13019592750	268162	85.41	47700	49800	47300	60100	32450	46300	48552.35	0.83	0	-2477	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	6001	6.66	3.01	12	2.16	7251.00	16038.00	73900	20230410	-34.64	14850	20230104	225.25	73900	-34.64	20230410	14850	225.25	20230104	73900	-34.64	20230410	14850	225.25	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
48	20230724	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48250	1950	2	4.21	7590599200	157372	50.12	47700	49500	47300	60100	32450	46300	48235.13	0.83	0	-4158	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5994	6.65	3.01	12	1.27	7251.00	16038.00	73900	20230410	-34.71	14850	20230104	224.92	73900	-34.71	20230410	14850	224.92	20230104	73900	-34.71	20230410	14850	224.92	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
49	20230724	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48000	1700	2	3.67	1305785550	27325	8.70	47700	48400	47300	60100	32450	46300	47794.54	0.83	0	-1531	49333	47816	46183	44666	43033	48575	45425	62	13825	500	27780	50	1	12423574	5963	6.62	2.99	12	0.22	7251.00	16038.00	73900	20230410	-35.05	14850	20230104	223.23	73900	-35.05	20230410	14850	223.23	20230104	73900	-35.05	20230410	14850	223.23	20230104	1.08	N	042600	500	62 억		102902	N	N	0	N	00	N
50	20230721	160440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46300	-1400	5	-2.94	14374865350	311921	39.23	45850	47700	44550	62000	33400	47700	46084.09	0.86	0	-4915	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5752	6.39	2.89	12	2.51	7251.00	16038.00	73900	20230410	-37.35	14850	20230104	211.78	73900	-37.35	20230410	14850	211.78	20230104	73900	-37.35	20230410	14850	211.78	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
51	20230721	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46300	-1400	5	-2.94	13620688250	295608	37.18	45850	47700	44550	62000	33400	47700	46076.76	0.86	0	-6592	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5752	6.39	2.89	12	2.38	7251.00	16038.00	73900	20230410	-37.35	14850	20230104	211.78	73900	-37.35	20230410	14850	211.78	20230104	73900	-37.35	20230410	14850	211.78	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
52	20230721	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47300	-400	5	-0.84	11988117200	260708	32.79	45850	47700	44550	62000	33400	47700	45982.80	0.86	0	-5041	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5876	6.52	2.95	12	2.10	7251.00	16038.00	73900	20230410	-35.99	14850	20230104	218.52	73900	-35.99	20230410	14850	218.52	20230104	73900	-35.99	20230410	14850	218.52	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
53	20230721	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47000	-700	5	-1.47	10163217250	221965	27.92	45850	47500	44550	62000	33400	47700	45787.31	0.86	0	-4707	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5839	6.48	2.93	12	1.79	7251.00	16038.00	73900	20230410	-36.40	14850	20230104	216.50	73900	-36.40	20230410	14850	216.50	20230104	73900	-36.40	20230410	14850	216.50	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
54	20230721	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46550	-1150	5	-2.41	8537964950	187261	23.55	45850	46900	44550	62000	33400	47700	45593.72	0.86	0	435	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5783	6.42	2.90	12	1.51	7251.00	16038.00	73900	20230410	-37.01	14850	20230104	213.47	73900	-37.01	20230410	14850	213.47	20230104	73900	-37.01	20230410	14850	213.47	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
55	20230721	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46000	-1700	5	-3.56	6843498200	150540	18.93	45850	46900	44550	62000	33400	47700	45459.38	0.86	0	-2204	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5715	6.34	2.87	12	1.21	7251.00	16038.00	73900	20230410	-37.75	14850	20230104	209.76	73900	-37.75	20230410	14850	209.76	20230104	73900	-37.75	20230410	14850	209.76	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
56	20230721	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45800	-1900	5	-3.98	4672866650	102398	12.88	45850	46900	44900	62000	33400	47700	45633.97	0.86	0	-2396	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5690	6.32	2.86	12	0.82	7251.00	16038.00	73900	20230410	-38.02	14850	20230104	208.42	73900	-38.02	20230410	14850	208.42	20230104	73900	-38.02	20230410	14850	208.42	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
57	20230721	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46000	-1700	5	-3.56	1008897450	21950	2.76	45850	46900	45550	62000	33400	47700	45961.93	0.86	0	-630	54800	51250	48350	44800	41900	53025	46575	62	14300	500	28620	50	1	12423574	5715	6.34	2.87	12	0.18	7251.00	16038.00	73900	20230410	-37.75	14850	20230104	209.76	73900	-37.75	20230410	14850	209.76	20230104	73900	-37.75	20230410	14850	209.76	20230104	0.78	N	042600	500	62 억		106932	N	N	0	N	00	N
58	20230720	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47700	-2100	5	-4.22	38773872550	791811	55.34	46900	51900	45450	64700	34900	49800	48970.16	0.77	0	11117	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	5926	6.58	2.97	12	6.37	7251.00	16038.00	73900	20230410	-35.45	14850	20230104	221.21	73900	-35.45	20230410	14850	221.21	20230104	73900	-35.45	20230410	14850	221.21	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
59	20230720	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47800	-2000	5	-4.02	38065623200	776988	54.30	46900	51900	45450	64700	34900	49800	48990.17	0.77	0	10183	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	5938	6.59	2.98	12	6.25	7251.00	16038.00	73900	20230410	-35.32	14850	20230104	221.89	73900	-35.32	20230410	14850	221.89	20230104	73900	-35.32	20230410	14850	221.89	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
60	20230720	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48250	-1550	5	-3.11	36511240750	744440	52.03	46900	51900	45450	64700	34900	49800	49044.18	0.77	0	6113	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	5994	6.65	3.01	12	5.99	7251.00	16038.00	73900	20230410	-34.71	14850	20230104	224.92	73900	-34.71	20230410	14850	224.92	20230104	73900	-34.71	20230410	14850	224.92	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
61	20230720	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	49000	-800	5	-1.61	33771611700	687328	48.04	46900	51900	45450	64700	34900	49800	49133.62	0.77	0	1216	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	6088	6.76	3.06	12	5.53	7251.00	16038.00	73900	20230410	-33.69	14850	20230104	229.97	73900	-33.69	20230410	14850	229.97	20230104	73900	-33.69	20230410	14850	229.97	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
62	20230720	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	49350	-450	5	-0.90	32442232950	660265	46.15	46900	51900	45450	64700	34900	49800	49134.11	0.77	0	297	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	6131	6.81	3.08	12	5.31	7251.00	16038.00	73900	20230410	-33.22	14850	20230104	232.32	73900	-33.22	20230410	14850	232.32	20230104	73900	-33.22	20230410	14850	232.32	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
63	20230720	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	50400	600	2	1.20	29802012450	606982	42.42	46900	51900	45450	64700	34900	49800	49097.47	0.77	0	-787	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	100	1	12423574	6261	6.95	3.14	12	4.89	7251.00	16038.00	73900	20230410	-31.80	14850	20230104	239.39	73900	-31.80	20230410	14850	239.39	20230104	73900	-31.80	20230410	14850	239.39	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
64	20230720	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48900	-900	5	-1.81	17054863050	355185	24.82	46900	51000	45450	64700	34900	49800	48011.58	0.77	0	-829	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	6075	6.74	3.05	12	2.86	7251.00	16038.00	73900	20230410	-33.83	14850	20230104	229.29	73900	-33.83	20230410	14850	229.29	20230104	73900	-33.83	20230410	14850	229.29	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
65	20230720	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46400	-3400	5	-6.83	3042687450	65638	4.59	46900	46900	45450	64700	34900	49800	46299.80	0.77	0	4324	58233	54016	47283	43066	36333	56125	45175	62	14900	500	29880	50	1	12423574	5765	6.40	2.89	12	0.53	7251.00	16038.00	73900	20230410	-37.21	14850	20230104	212.46	73900	-37.21	20230410	14850	212.46	20230104	73900	-37.21	20230410	14850	212.46	20230104	0.77	N	042600	500	62 억		95377	N	N	0	N	00	N
66	20230719	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	49800	9500	2	23.57	64749798750	1393784	682.93	42700	51500	40550	52300	28250	40300	46435.70	1.39	0	-75752	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	6187	6.87	3.11	12	11.22	7251.00	16038.00	73900	20230410	-32.61	14850	20230104	235.35	73900	-32.61	20230410	14850	235.35	20230104	73900	-32.61	20230410	14850	235.35	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
67	20230719	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48150	7850	2	19.48	51437487900	1126482	551.96	42700	49200	40550	52300	28250	40300	45662.06	1.39	0	-66176	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5982	6.64	3.00	12	9.07	7251.00	16038.00	73900	20230410	-34.84	14850	20230104	224.24	73900	-34.84	20230410	14850	224.24	20230104	73900	-34.84	20230410	14850	224.24	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
68	20230719	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43900	3600	2	8.93	20235448800	469816	230.20	42700	44950	40550	52300	28250	40300	43071.01	1.39	0	-51101	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5454	6.05	2.74	12	3.78	7251.00	16038.00	73900	20230410	-40.60	14850	20230104	195.62	73900	-40.60	20230410	14850	195.62	20230104	73900	-40.60	20230410	14850	195.62	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
69	20230719	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42800	2500	2	6.20	18993934800	440957	216.06	42700	44950	40550	52300	28250	40300	43074.35	1.39	0	-43990	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5317	5.90	2.67	12	3.55	7251.00	16038.00	73900	20230410	-42.08	14850	20230104	188.22	73900	-42.08	20230410	14850	188.22	20230104	73900	-42.08	20230410	14850	188.22	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
70	20230719	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43450	3150	2	7.82	17788438200	413053	202.39	42700	44950	40550	52300	28250	40300	43065.75	1.39	0	-32609	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5398	5.99	2.71	12	3.32	7251.00	16038.00	73900	20230410	-41.20	14850	20230104	192.59	73900	-41.20	20230410	14850	192.59	20230104	73900	-41.20	20230410	14850	192.59	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
71	20230719	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44150	3850	2	9.55	14879492000	346646	169.85	42700	44950	40550	52300	28250	40300	42924.17	1.39	0	-33831	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5485	6.09	2.75	12	2.79	7251.00	16038.00	73900	20230410	-40.26	14850	20230104	197.31	73900	-40.26	20230410	14850	197.31	20230104	73900	-40.26	20230410	14850	197.31	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
72	20230719	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40600	300	2	0.74	11108596250	259367	127.09	42700	44950	40550	52300	28250	40300	42829.64	1.39	0	-28824	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5044	5.60	2.53	12	2.09	7251.00	16038.00	73900	20230410	-45.06	14850	20230104	173.40	73900	-45.06	20230410	14850	173.40	20230104	73900	-45.06	20230410	14850	173.40	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
73	20230719	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41950	1650	2	4.09	1244108950	29523	14.47	42700	42700	41500	52300	28250	40300	42140.33	1.39	0	-12942	42433	41366	39383	38316	36333	41900	38850	62	12025	500	24180	50	1	12423574	5212	5.79	2.62	12	0.24	7251.00	16038.00	73900	20230410	-43.23	14850	20230104	182.49	73900	-43.23	20230410	14850	182.49	20230104	73900	-43.23	20230410	14850	182.49	20230104	0.76	N	042600	500	62 억		172301	N	N	0	N	00	N
74	20230718	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	2900	2	7.75	7899355000	201051	205.79	37400	40450	37400	48600	26200	37400	39290.75	1.35	0	4702	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	5007	5.56	2.51	12	1.62	7251.00	16038.00	73900	20230410	-45.47	14850	20230104	171.38	73900	-45.47	20230410	14850	171.38	20230104	73900	-45.47	20230410	14850	171.38	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
75	20230718	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	2700	2	7.22	7449628900	189839	194.31	37400	40450	37400	48600	26200	37400	39243.48	1.35	0	5860	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4982	5.53	2.50	12	1.53	7251.00	16038.00	73900	20230410	-45.74	14850	20230104	170.03	73900	-45.74	20230410	14850	170.03	20230104	73900	-45.74	20230410	14850	170.03	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
76	20230718	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	2250	2	6.02	6899752400	176018	180.17	37400	40450	37400	48600	26200	37400	39200.87	1.35	0	2242	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4926	5.47	2.47	12	1.42	7251.00	16038.00	73900	20230410	-46.35	14850	20230104	167.00	73900	-46.35	20230410	14850	167.00	20230104	73900	-46.35	20230410	14850	167.00	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
77	20230718	130440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	2200	2	5.88	6361311250	162462	166.29	37400	40450	37400	48600	26200	37400	39157.53	1.35	0	1238	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4920	5.46	2.47	12	1.31	7251.00	16038.00	73900	20230410	-46.41	14850	20230104	166.67	73900	-46.41	20230410	14850	166.67	20230104	73900	-46.41	20230410	14850	166.67	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
78	20230718	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	2200	2	5.88	5105843450	130845	133.93	37400	40450	37400	48600	26200	37400	39024.19	1.35	0	3159	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4920	5.46	2.47	12	1.05	7251.00	16038.00	73900	20230410	-46.41	14850	20230104	166.67	73900	-46.41	20230410	14850	166.67	20230104	73900	-46.41	20230410	14850	166.67	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
79	20230718	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37900	500	2	1.34	1892260950	49563	50.73	37400	38750	37400	48600	26200	37400	38181.58	1.35	0	12469	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4709	5.23	2.36	12	0.40	7251.00	16038.00	73900	20230410	-48.71	14850	20230104	155.22	73900	-48.71	20230410	14850	155.22	20230104	73900	-48.71	20230410	14850	155.22	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
80	20230718	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37850	450	2	1.20	1356713150	35541	36.38	37400	38750	37400	48600	26200	37400	38176.90	1.35	0	7506	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4702	5.22	2.36	12	0.29	7251.00	16038.00	73900	20230410	-48.78	14850	20230104	154.88	73900	-48.78	20230410	14850	154.88	20230104	73900	-48.78	20230410	14850	154.88	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
81	20230718	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	900	2	2.41	263610150	6986	7.15	37400	38300	37400	48600	26200	37400	37742.39	1.35	0	3068	39333	38366	37583	36616	35833	37975	36225	62	11200	500	22440	50	1	12423574	4758	5.28	2.39	12	0.06	7251.00	16038.00	73900	20230410	-48.17	14850	20230104	157.91	73900	-48.17	20230410	14850	157.91	20230104	73900	-48.17	20230410	14850	157.91	20230104	0.76	N	042600	500	62 억		168189	N	N	0	N	00	N
82	20230717	160440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37400	-1300	5	-3.36	3638168550	97317	110.44	38400	38550	36800	50300	27100	38700	37384.46	1.33	0	2825	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4646	5.16	2.33	12	0.78	7251.00	16038.00	73900	20230410	-49.39	14850	20230104	151.85	73900	-49.39	20230410	14850	151.85	20230104	73900	-49.39	20230410	14850	151.85	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
83	20230717	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	-1350	5	-3.49	3404682850	91095	103.38	38400	38550	36800	50300	27100	38700	37374.82	1.33	0	2942	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4640	5.15	2.33	12	0.73	7251.00	16038.00	73900	20230410	-49.46	14850	20230104	151.52	73900	-49.46	20230410	14850	151.52	20230104	73900	-49.46	20230410	14850	151.52	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
84	20230717	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37250	-1450	5	-3.75	3006864350	80414	91.26	38400	38550	36800	50300	27100	38700	37392.01	1.33	0	386	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4628	5.14	2.32	12	0.65	7251.00	16038.00	73900	20230410	-49.59	14850	20230104	150.84	73900	-49.59	20230410	14850	150.84	20230104	73900	-49.59	20230410	14850	150.84	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
85	20230717	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37500	-1200	5	-3.10	2791859750	74652	84.72	38400	38550	36800	50300	27100	38700	37398.01	1.33	0	675	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4659	5.17	2.34	12	0.60	7251.00	16038.00	73900	20230410	-49.26	14850	20230104	152.53	73900	-49.26	20230410	14850	152.53	20230104	73900	-49.26	20230410	14850	152.53	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
86	20230717	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37700	-1000	5	-2.58	2403994850	64335	73.01	38400	38550	36800	50300	27100	38700	37366.45	1.33	0	-5272	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4684	5.20	2.35	12	0.52	7251.00	16038.00	73900	20230410	-48.99	14850	20230104	153.87	73900	-48.99	20230410	14850	153.87	20230104	73900	-48.99	20230410	14850	153.87	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
87	20230717	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	-1350	5	-3.49	1975370700	52959	60.10	38400	38550	36800	50300	27100	38700	37299.52	1.33	0	-4617	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4640	5.15	2.33	12	0.43	7251.00	16038.00	73900	20230410	-49.46	14850	20230104	151.52	73900	-49.46	20230410	14850	151.52	20230104	73900	-49.46	20230410	14850	151.52	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
88	20230717	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37000	-1700	5	-4.39	1673710200	44838	50.89	38400	38550	36800	50300	27100	38700	37327.39	1.33	0	-6294	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4597	5.10	2.31	12	0.36	7251.00	16038.00	73900	20230410	-49.93	14850	20230104	149.16	73900	-49.93	20230410	14850	149.16	20230104	73900	-49.93	20230410	14850	149.16	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
89	20230717	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37600	-1100	5	-2.84	204889700	5405	6.13	38400	38550	37500	50300	27100	38700	37904.79	1.33	0	-1999	40100	39400	38450	37750	36800	39750	38100	62	11600	500	23220	50	1	12423574	4671	5.19	2.34	12	0.04	7251.00	16038.00	73900	20230410	-49.12	14850	20230104	153.20	73900	-49.12	20230410	14850	153.20	20230104	73900	-49.12	20230410	14850	153.20	20230104	0.80	N	042600	500	62 억		165233	N	N	0	N	00	N
90	20230714	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38700	200	2	0.52	3355688350	87631	84.83	38050	39150	37500	50000	26950	38500	38293.18	1.25	0	10336	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4808	5.34	2.41	12	0.71	7251.00	16038.00	73900	20230410	-47.63	14850	20230104	160.61	73900	-47.63	20230410	14850	160.61	20230104	73900	-47.63	20230410	14850	160.61	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
91	20230714	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38850	350	2	0.91	3051016900	79744	77.20	38050	39150	37500	50000	26950	38500	38260.14	1.25	0	7326	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4827	5.36	2.42	12	0.64	7251.00	16038.00	73900	20230410	-47.43	14850	20230104	161.62	73900	-47.43	20230410	14850	161.62	20230104	73900	-47.43	20230410	14850	161.62	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
92	20230714	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38800	300	2	0.78	2729230200	71433	69.15	38050	39150	37500	50000	26950	38500	38206.85	1.25	0	9449	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4820	5.35	2.42	12	0.57	7251.00	16038.00	73900	20230410	-47.50	14850	20230104	161.28	73900	-47.50	20230410	14850	161.28	20230104	73900	-47.50	20230410	14850	161.28	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
93	20230714	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38000	-500	5	-1.30	2263948100	59372	57.48	38050	39100	37500	50000	26950	38500	38131.58	1.25	0	7612	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4721	5.24	2.37	12	0.48	7251.00	16038.00	73900	20230410	-48.58	14850	20230104	155.89	73900	-48.58	20230410	14850	155.89	20230104	73900	-48.58	20230410	14850	155.89	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
94	20230714	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	-450	5	-1.17	2110425400	55326	53.56	38050	39100	37500	50000	26950	38500	38145.27	1.25	0	5822	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4727	5.25	2.37	12	0.45	7251.00	16038.00	73900	20230410	-48.51	14850	20230104	156.23	73900	-48.51	20230410	14850	156.23	20230104	73900	-48.51	20230410	14850	156.23	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
95	20230714	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38250	-250	5	-0.65	1776937650	46517	45.03	38050	39100	37500	50000	26950	38500	38199.75	1.25	0	4483	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4752	5.28	2.38	12	0.37	7251.00	16038.00	73900	20230410	-48.24	14850	20230104	157.58	73900	-48.24	20230410	14850	157.58	20230104	73900	-48.24	20230410	14850	157.58	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
96	20230714	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	-450	5	-1.17	1360575550	35624	34.49	38050	39100	37500	50000	26950	38500	38192.67	1.25	0	2706	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4727	5.25	2.37	12	0.29	7251.00	16038.00	73900	20230410	-48.51	14850	20230104	156.23	73900	-48.51	20230410	14850	156.23	20230104	73900	-48.51	20230410	14850	156.23	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
97	20230714	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	500	2	1.30	328846200	8529	8.26	38050	39100	38050	50000	26950	38500	38556.24	1.25	0	4743	40600	39550	38650	37600	36700	39100	37150	62	11525	500	23100	50	1	12423574	4845	5.38	2.43	12	0.07	7251.00	16038.00	73900	20230410	-47.23	14850	20230104	162.63	73900	-47.23	20230410	14850	162.63	20230104	73900	-47.23	20230410	14850	162.63	20230104	0.82	N	042600	500	62 억		154768	N	N	0	N	00	N
98	20230713	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38500	-750	5	-1.91	3931774400	102446	148.72	38850	39700	37750	51000	27500	39250	38378.88	1.16	0	10995	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4783	5.31	2.40	12	0.82	7251.00	16038.00	73900	20230410	-47.90	14850	20230104	159.26	73900	-47.90	20230410	14850	159.26	20230104	73900	-47.90	20230410	14850	159.26	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
99	20230713	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	-1200	5	-3.06	3764174600	98070	142.37	38850	39700	37750	51000	27500	39250	38382.52	1.16	0	10437	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4727	5.25	2.37	12	0.79	7251.00	16038.00	73900	20230410	-48.51	14850	20230104	156.23	73900	-48.51	20230410	14850	156.23	20230104	73900	-48.51	20230410	14850	156.23	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
100	20230713	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37850	-1400	5	-3.57	3469636200	90334	131.14	38850	39700	37750	51000	27500	39250	38408.96	1.16	0	10705	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4702	5.22	2.36	12	0.73	7251.00	16038.00	73900	20230410	-48.78	14850	20230104	154.88	73900	-48.78	20230410	14850	154.88	20230104	73900	-48.78	20230410	14850	154.88	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
101	20230713	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38200	-1050	5	-2.68	2941078300	76415	110.93	38850	39700	37750	51000	27500	39250	38488.22	1.16	0	8608	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4746	5.27	2.38	12	0.62	7251.00	16038.00	73900	20230410	-48.31	14850	20230104	157.24	73900	-48.31	20230410	14850	157.24	20230104	73900	-48.31	20230410	14850	157.24	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
102	20230713	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	-1100	5	-2.80	2235702750	57823	83.94	38850	39700	38050	51000	27500	39250	38664.58	1.16	0	5051	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4740	5.26	2.38	12	0.47	7251.00	16038.00	73900	20230410	-48.38	14850	20230104	156.90	73900	-48.38	20230410	14850	156.90	20230104	73900	-48.38	20230410	14850	156.90	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
103	20230713	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38500	-750	5	-1.91	1539967200	39629	57.53	38850	39700	38300	51000	27500	39250	38859.59	1.16	0	4978	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4783	5.31	2.40	12	0.32	7251.00	16038.00	73900	20230410	-47.90	14850	20230104	159.26	73900	-47.90	20230410	14850	159.26	20230104	73900	-47.90	20230410	14850	159.26	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
104	20230713	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39300	50	2	0.13	597708400	15307	22.22	38850	39700	38550	51000	27500	39250	39048.03	1.16	0	1449	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4882	5.42	2.45	12	0.12	7251.00	16038.00	73900	20230410	-46.82	14850	20230104	164.65	73900	-46.82	20230410	14850	164.65	20230104	73900	-46.82	20230410	14850	164.65	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
105	20230713	090355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38850	-400	5	-1.02	111340650	2862	4.15	38850	39200	38800	51000	27500	39250	38902.97	1.16	0	-656	41750	40500	39700	38450	37650	40100	38050	62	11750	500	23550	50	1	12423574	4827	5.36	2.42	12	0.02	7251.00	16038.00	73900	20230410	-47.43	14850	20230104	161.62	73900	-47.43	20230410	14850	161.62	20230104	73900	-47.43	20230410	14850	161.62	20230104	0.81	N	042600	500	62 억		144225	N	N	0	N	00	N
106	20230712	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39250	-1250	5	-3.09	2710123600	68562	122.47	40950	40950	38900	52600	28350	40500	39528.37	1.30	0	-15749	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4876	5.41	2.45	12	0.55	7251.00	16038.00	73900	20230410	-46.89	14850	20230104	164.31	73900	-46.89	20230410	14850	164.31	20230104	73900	-46.89	20230410	14850	164.31	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
107	20230712	150428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39200	-1300	5	-3.21	2634837000	66641	119.04	40950	40950	38900	52600	28350	40500	39537.78	1.30	0	-15900	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4870	5.41	2.44	12	0.54	7251.00	16038.00	73900	20230410	-46.96	14850	20230104	163.97	73900	-46.96	20230410	14850	163.97	20230104	73900	-46.96	20230410	14850	163.97	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
108	20230712	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	-1000	5	-2.47	1772218200	44644	79.75	40950	40950	39300	52600	28350	40500	39696.67	1.30	0	-10321	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4907	5.45	2.46	12	0.36	7251.00	16038.00	73900	20230410	-46.55	14850	20230104	165.99	73900	-46.55	20230410	14850	165.99	20230104	73900	-46.55	20230410	14850	165.99	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
109	20230712	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	-850	5	-2.10	1542777600	38840	69.38	40950	40950	39300	52600	28350	40500	39721.36	1.30	0	-9107	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4926	5.47	2.47	12	0.31	7251.00	16038.00	73900	20230410	-46.35	14850	20230104	167.00	73900	-46.35	20230410	14850	167.00	20230104	73900	-46.35	20230410	14850	167.00	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
110	20230712	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	-1000	5	-2.47	1431738850	36034	64.37	40950	40950	39300	52600	28350	40500	39733.00	1.30	0	-8441	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4907	5.45	2.46	12	0.29	7251.00	16038.00	73900	20230410	-46.55	14850	20230104	165.99	73900	-46.55	20230410	14850	165.99	20230104	73900	-46.55	20230410	14850	165.99	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
111	20230712	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	-900	5	-2.22	978099350	24558	43.87	40950	40950	39300	52600	28350	40500	39828.14	1.30	0	-5497	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4920	5.46	2.47	12	0.20	7251.00	16038.00	73900	20230410	-46.41	14850	20230104	166.67	73900	-46.41	20230410	14850	166.67	20230104	73900	-46.41	20230410	14850	166.67	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
112	20230712	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	-850	5	-2.10	756130250	18958	33.86	40950	40950	39300	52600	28350	40500	39884.49	1.30	0	-4408	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	4926	5.47	2.47	12	0.15	7251.00	16038.00	73900	20230410	-46.35	14850	20230104	167.00	73900	-46.35	20230410	14850	167.00	20230104	73900	-46.35	20230410	14850	167.00	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
113	20230712	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40600	100	2	0.25	66226450	1625	2.90	40950	40950	40550	52600	28350	40500	40754.74	1.30	0	-280	42166	41332	40466	39632	38766	40900	39200	62	12125	500	24300	50	1	12423574	5044	5.60	2.53	12	0.01	7251.00	16038.00	73900	20230410	-45.06	14850	20230104	173.40	73900	-45.06	20230410	14850	173.40	20230104	73900	-45.06	20230410	14850	173.40	20230104	0.81	N	042600	500	62 억		161709	N	N	0	N	00	N
114	20230711	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40500	700	2	1.76	2254334250	55718	69.50	40550	41300	39600	51700	27900	39800	40459.71	1.22	0	9504	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	5032	5.59	2.53	12	0.45	7251.00	16038.00	73900	20230410	-45.20	14850	20230104	172.73	73900	-45.20	20230410	14850	172.73	20230104	73900	-45.20	20230410	14850	172.73	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
115	20230711	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40550	750	2	1.88	2171792250	53677	66.95	40550	41300	39600	51700	27900	39800	40460.39	1.22	0	8926	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	5038	5.59	2.53	12	0.43	7251.00	16038.00	73900	20230410	-45.13	14850	20230104	173.06	73900	-45.13	20230410	14850	173.06	20230104	73900	-45.13	20230410	14850	173.06	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
116	20230711	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40500	700	2	1.76	1977576250	48862	60.94	40550	41300	39600	51700	27900	39800	40472.68	1.22	0	8483	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	5032	5.59	2.53	12	0.39	7251.00	16038.00	73900	20230410	-45.20	14850	20230104	172.73	73900	-45.20	20230410	14850	172.73	20230104	73900	-45.20	20230410	14850	172.73	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
117	20230711	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41100	1300	2	3.27	1725075250	42665	53.21	40550	41300	39600	51700	27900	39800	40433.03	1.22	0	6964	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	5106	5.67	2.56	12	0.34	7251.00	16038.00	73900	20230410	-44.38	14850	20230104	176.77	73900	-44.38	20230410	14850	176.77	20230104	73900	-44.38	20230410	14850	176.77	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
118	20230711	120427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40650	850	2	2.14	1040235700	25941	32.36	40550	40800	39600	51700	27900	39800	40100.06	1.22	0	5666	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	5050	5.61	2.53	12	0.21	7251.00	16038.00	73900	20230410	-44.99	14850	20230104	173.74	73900	-44.99	20230410	14850	173.74	20230104	73900	-44.99	20230410	14850	173.74	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
119	20230711	110428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40200	400	2	1.01	859483450	21474	26.78	40550	40800	39600	51700	27900	39800	40024.38	1.22	0	3423	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	4994	5.54	2.51	12	0.17	7251.00	16038.00	73900	20230410	-45.60	14850	20230104	170.71	73900	-45.60	20230410	14850	170.71	20230104	73900	-45.60	20230410	14850	170.71	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
120	20230711	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40050	250	2	0.63	586071250	14651	18.27	40550	40800	39600	51700	27900	39800	40002.13	1.22	0	2776	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	4976	5.52	2.50	12	0.12	7251.00	16038.00	73900	20230410	-45.81	14850	20230104	169.70	73900	-45.81	20230410	14850	169.70	20230104	73900	-45.81	20230410	14850	169.70	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
121	20230711	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	200	2	0.50	64214600	1585	1.98	40550	40800	40000	51700	27900	39800	40513.94	1.22	0	353	42600	41200	39700	38300	36800	40450	37550	62	11900	500	23880	50	1	12423574	4969	5.52	2.49	12	0.01	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.82	N	042600	500	62 억		151576	N	N	0	N	00	N
122	20230710	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39800	-450	5	-1.12	3164069550	79963	132.58	40250	41100	38200	52300	28200	40250	39568.80	1.17	0	6128	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	4945	5.49	2.48	12	0.64	7251.00	16038.00	73900	20230410	-46.14	14850	20230104	168.01	73900	-46.14	20230410	14850	168.01	20230104	73900	-46.14	20230410	14850	168.01	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
123	20230710	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	-250	5	-0.62	2935436300	74208	123.04	40250	41100	38200	52300	28200	40250	39556.82	1.17	0	5769	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	4969	5.52	2.49	12	0.60	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
124	20230710	140420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40600	350	2	0.87	2654400950	67220	111.46	40250	41100	38200	52300	28200	40250	39488.21	1.17	0	4632	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	5044	5.60	2.53	12	0.54	7251.00	16038.00	73900	20230410	-45.06	14850	20230104	173.40	73900	-45.06	20230410	14850	173.40	20230104	73900	-45.06	20230410	14850	173.40	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
125	20230710	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40600	350	2	0.87	2292938800	58349	96.75	40250	40650	38200	52300	28200	40250	39296.89	1.17	0	3063	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	5044	5.60	2.53	12	0.47	7251.00	16038.00	73900	20230410	-45.06	14850	20230104	173.40	73900	-45.06	20230410	14850	173.40	20230104	73900	-45.06	20230410	14850	173.40	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
126	20230710	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40500	250	2	0.62	1982263150	50651	83.98	40250	40650	38200	52300	28200	40250	39135.61	1.17	0	1038	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	5032	5.59	2.53	12	0.41	7251.00	16038.00	73900	20230410	-45.20	14850	20230104	172.73	73900	-45.20	20230410	14850	172.73	20230104	73900	-45.20	20230410	14850	172.73	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
127	20230710	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39300	-950	5	-2.36	1570937200	40384	66.96	40250	40350	38200	52300	28200	40250	38899.82	1.17	0	-1452	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	4882	5.42	2.45	12	0.33	7251.00	16038.00	73900	20230410	-46.82	14850	20230104	164.65	73900	-46.82	20230410	14850	164.65	20230104	73900	-46.82	20230410	14850	164.65	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
128	20230710	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39150	-1100	5	-2.73	1299388200	33466	55.49	40250	40350	38200	52300	28200	40250	38826.90	1.17	0	-300	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	4864	5.40	2.44	12	0.27	7251.00	16038.00	73900	20230410	-47.02	14850	20230104	163.64	73900	-47.02	20230410	14850	163.64	20230104	73900	-47.02	20230410	14850	163.64	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
129	20230710	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39800	-450	5	-1.12	103200650	2574	4.27	40250	40350	39800	52300	28200	40250	40093.19	1.17	0	-1732	41283	40766	40183	39666	39083	41025	39925	62	12050	500	24150	50	1	12423574	4945	5.49	2.48	12	0.02	7251.00	16038.00	73900	20230410	-46.14	14850	20230104	168.01	73900	-46.14	20230410	14850	168.01	20230104	73900	-46.14	20230410	14850	168.01	20230104	0.82	N	042600	500	62 억		145378	N	N	0	N	00	N
130	20230707	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40250	-150	5	-0.37	2399800250	59888	100.47	40000	40700	39600	52500	28300	40400	40071.42	1.04	0	16443	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	5000	5.55	2.51	12	0.48	7251.00	16038.00	73900	20230410	-45.53	14850	20230104	171.04	73900	-45.53	20230410	14850	171.04	20230104	73900	-45.53	20230410	14850	171.04	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
131	20230707	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39950	-450	5	-1.11	2264206300	56511	94.80	40000	40700	39600	52500	28300	40400	40066.65	1.04	0	14990	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4963	5.51	2.49	12	0.45	7251.00	16038.00	73900	20230410	-45.94	14850	20230104	169.02	73900	-45.94	20230410	14850	169.02	20230104	73900	-45.94	20230410	14850	169.02	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
132	20230707	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39850	-550	5	-1.36	1911512100	47660	79.96	40000	40700	39600	52500	28300	40400	40107.26	1.04	0	11381	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4951	5.50	2.48	12	0.38	7251.00	16038.00	73900	20230410	-46.08	14850	20230104	168.35	73900	-46.08	20230410	14850	168.35	20230104	73900	-46.08	20230410	14850	168.35	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
133	20230707	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39750	-650	5	-1.61	1760743200	43878	73.61	40000	40700	39600	52500	28300	40400	40128.16	1.04	0	10069	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4938	5.48	2.48	12	0.35	7251.00	16038.00	73900	20230410	-46.21	14850	20230104	167.68	73900	-46.21	20230410	14850	167.68	20230104	73900	-46.21	20230410	14850	167.68	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
134	20230707	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39700	-700	5	-1.73	1655758300	41245	69.19	40000	40700	39600	52500	28300	40400	40144.46	1.04	0	10375	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4932	5.48	2.48	12	0.33	7251.00	16038.00	73900	20230410	-46.28	14850	20230104	167.34	73900	-46.28	20230410	14850	167.34	20230104	73900	-46.28	20230410	14850	167.34	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
135	20230707	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39950	-450	5	-1.11	1387817550	34514	57.90	40000	40700	39600	52500	28300	40400	40210.28	1.04	0	9886	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4963	5.51	2.49	12	0.28	7251.00	16038.00	73900	20230410	-45.94	14850	20230104	169.02	73900	-45.94	20230410	14850	169.02	20230104	73900	-45.94	20230410	14850	169.02	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
136	20230707	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39950	-450	5	-1.11	1116868750	27763	46.58	40000	40700	39600	52500	28300	40400	40228.68	1.04	0	11327	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4963	5.51	2.49	12	0.22	7251.00	16038.00	73900	20230410	-45.94	14850	20230104	169.02	73900	-45.94	20230410	14850	169.02	20230104	73900	-45.94	20230410	14850	169.02	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
137	20230707	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	-400	5	-0.99	121145900	3027	5.08	40000	40250	39600	52500	28300	40400	40021.77	1.04	0	526	43033	41716	40833	39516	38633	41275	39075	62	12100	500	24240	50	1	12423574	4969	5.52	2.49	12	0.02	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.84	N	042600	500	62 억		128928	N	N	0	N	00	N
138	20230706	160420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40400	-1750	5	-4.15	2422640050	59445	83.56	42150	42150	39950	54700	29550	42150	40755.23	1.13	0	-11522	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5019	5.57	2.52	12	0.48	7251.00	16038.00	73900	20230410	-45.33	14850	20230104	172.05	73900	-45.33	20230410	14850	172.05	20230104	73900	-45.33	20230410	14850	172.05	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
139	20230706	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	-1850	5	-4.39	2319030100	56874	79.94	42150	42150	39950	54700	29550	42150	40774.87	1.13	0	-11158	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5007	5.56	2.51	12	0.46	7251.00	16038.00	73900	20230410	-45.47	14850	20230104	171.38	73900	-45.47	20230410	14850	171.38	20230104	73900	-45.47	20230410	14850	171.38	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
140	20230706	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40400	-1750	5	-4.15	2200924100	53948	75.83	42150	42150	39950	54700	29550	42150	40797.14	1.13	0	-9670	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5019	5.57	2.52	12	0.43	7251.00	16038.00	73900	20230410	-45.33	14850	20230104	172.05	73900	-45.33	20230410	14850	172.05	20230104	73900	-45.33	20230410	14850	172.05	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
141	20230706	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40500	-1650	5	-3.91	1721048500	42010	59.05	42150	42150	40450	54700	29550	42150	40967.59	1.13	0	-8900	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5032	5.59	2.53	12	0.34	7251.00	16038.00	73900	20230410	-45.20	14850	20230104	172.73	73900	-45.20	20230410	14850	172.73	20230104	73900	-45.20	20230410	14850	172.73	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
142	20230706	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40800	-1350	5	-3.20	1397326000	34033	47.84	42150	42150	40600	54700	29550	42150	41057.97	1.13	0	-6964	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5069	5.63	2.54	12	0.27	7251.00	16038.00	73900	20230410	-44.79	14850	20230104	174.75	73900	-44.79	20230410	14850	174.75	20230104	73900	-44.79	20230410	14850	174.75	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
143	20230706	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41150	-1000	5	-2.37	1035260500	25174	35.38	42150	42150	40800	54700	29550	42150	41124.20	1.13	0	-5990	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5112	5.68	2.57	12	0.20	7251.00	16038.00	73900	20230410	-44.32	14850	20230104	177.10	73900	-44.32	20230410	14850	177.10	20230104	73900	-44.32	20230410	14850	177.10	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
144	20230706	100419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40950	-1200	5	-2.85	777209600	18881	26.54	42150	42150	40800	54700	29550	42150	41163.58	1.13	0	-5148	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5087	5.65	2.55	12	0.15	7251.00	16038.00	73900	20230410	-44.59	14850	20230104	175.76	73900	-44.59	20230410	14850	175.76	20230104	73900	-44.59	20230410	14850	175.76	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
145	20230706	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41750	-400	5	-0.95	78826450	1883	2.65	42150	42150	41550	54700	29550	42150	41862.16	1.13	0	-1039	44383	43266	41733	40616	39083	43825	41175	62	12575	500	25290	50	1	12423574	5187	5.76	2.60	12	0.02	7251.00	16038.00	73900	20230410	-43.50	14850	20230104	181.14	73900	-43.50	20230410	14850	181.14	20230104	73900	-43.50	20230410	14850	181.14	20230104	0.85	N	042600	500	62 억		140147	N	N	0	N	00	N
146	20230705	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42150	950	2	2.31	2951628350	70726	83.15	41150	42850	40200	53500	28850	41200	41732.47	1.12	0	731	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5237	5.81	2.63	12	0.57	7251.00	16038.00	73900	20230410	-42.96	14850	20230104	183.84	73900	-42.96	20230410	14850	183.84	20230104	73900	-42.96	20230410	14850	183.84	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
147	20230705	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41700	500	2	1.21	2834709000	67942	79.87	41150	42850	40200	53500	28850	41200	41722.95	1.12	0	-98	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5181	5.75	2.60	12	0.55	7251.00	16038.00	73900	20230410	-43.57	14850	20230104	180.81	73900	-43.57	20230410	14850	180.81	20230104	73900	-43.57	20230410	14850	180.81	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
148	20230705	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42050	850	2	2.06	2604035150	62439	73.40	41150	42850	40200	53500	28850	41200	41705.75	1.12	0	-2326	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5224	5.80	2.62	12	0.50	7251.00	16038.00	73900	20230410	-43.10	14850	20230104	183.16	73900	-43.10	20230410	14850	183.16	20230104	73900	-43.10	20230410	14850	183.16	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
149	20230705	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41500	300	2	0.73	2428394350	58241	68.47	41150	42850	40200	53500	28850	41200	41696.13	1.12	0	-2265	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5156	5.72	2.59	12	0.47	7251.00	16038.00	73900	20230410	-43.84	14850	20230104	179.46	73900	-43.84	20230410	14850	179.46	20230104	73900	-43.84	20230410	14850	179.46	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
150	20230705	120413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41650	450	2	1.09	2203724500	52837	62.12	41150	42850	40200	53500	28850	41200	41708.56	1.12	0	-1487	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5174	5.74	2.60	12	0.43	7251.00	16038.00	73900	20230410	-43.64	14850	20230104	180.47	73900	-43.64	20230410	14850	180.47	20230104	73900	-43.64	20230410	14850	180.47	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
151	20230705	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42400	1200	2	2.91	1552004200	37401	43.97	41150	42500	40200	53500	28850	41200	41496.81	1.12	0	3023	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5268	5.85	2.64	12	0.30	7251.00	16038.00	73900	20230410	-42.63	14850	20230104	185.52	73900	-42.63	20230410	14850	185.52	20230104	73900	-42.63	20230410	14850	185.52	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
152	20230705	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41300	100	2	0.24	855497200	20719	24.36	41150	42100	40200	53500	28850	41200	41290.73	1.12	0	-86	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5131	5.70	2.58	12	0.17	7251.00	16038.00	73900	20230410	-44.11	14850	20230104	178.11	73900	-44.11	20230410	14850	178.11	20230104	73900	-44.11	20230410	14850	178.11	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
153	20230705	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41350	150	2	0.36	86725600	2109	2.48	41150	41600	40900	53500	28850	41200	41119.38	1.12	0	-228	44700	42950	42000	40250	39300	42475	39775	62	12325	500	24720	50	1	12423574	5137	5.70	2.58	12	0.02	7251.00	16038.00	73900	20230410	-44.05	14850	20230104	178.45	73900	-44.05	20230410	14850	178.45	20230104	73900	-44.05	20230410	14850	178.45	20230104	0.88	N	042600	500	62 억		139227	N	N	0	N	00	N
154	20230704	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	-600	5	-1.44	3584951400	84660	106.97	42800	43750	41050	54300	29300	41800	42346.62	1.27	0	-17621	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5119	5.68	2.57	12	0.68	7251.00	16038.00	73900	20230410	-44.25	14850	20230104	177.44	73900	-44.25	20230410	14850	177.44	20230104	73900	-44.25	20230410	14850	177.44	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
155	20230704	150408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41550	-250	5	-0.60	3378455350	79660	100.65	42800	43750	41050	54300	29300	41800	42410.94	1.27	0	-17393	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5162	5.73	2.59	12	0.64	7251.00	16038.00	73900	20230410	-43.78	14850	20230104	179.80	73900	-43.78	20230410	14850	179.80	20230104	73900	-43.78	20230410	14850	179.80	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
156	20230704	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41750	-50	5	-0.12	3173497850	74725	94.42	42800	43750	41050	54300	29300	41800	42469.02	1.27	0	-17674	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5187	5.76	2.60	12	0.60	7251.00	16038.00	73900	20230410	-43.50	14850	20230104	181.14	73900	-43.50	20230410	14850	181.14	20230104	73900	-43.50	20230410	14850	181.14	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
157	20230704	130407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41650	-150	5	-0.36	2998260250	70516	89.10	42800	43750	41050	54300	29300	41800	42518.86	1.27	0	-16463	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5174	5.74	2.60	12	0.57	7251.00	16038.00	73900	20230410	-43.64	14850	20230104	180.47	73900	-43.64	20230410	14850	180.47	20230104	73900	-43.64	20230410	14850	180.47	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
158	20230704	120410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41450	-350	5	-0.84	2806525300	65902	83.27	42800	43750	41050	54300	29300	41800	42586.34	1.27	0	-15874	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5150	5.72	2.58	12	0.53	7251.00	16038.00	73900	20230410	-43.91	14850	20230104	179.12	73900	-43.91	20230410	14850	179.12	20230104	73900	-43.91	20230410	14850	179.12	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
159	20230704	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41600	-200	5	-0.48	2571756300	60252	76.13	42800	43750	41050	54300	29300	41800	42683.33	1.27	0	-13763	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5168	5.74	2.59	12	0.48	7251.00	16038.00	73900	20230410	-43.71	14850	20230104	180.13	73900	-43.71	20230410	14850	180.13	20230104	73900	-43.71	20230410	14850	180.13	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
160	20230704	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42650	850	2	2.03	1883640000	43854	55.41	42800	43750	42000	54300	29300	41800	42952.52	1.27	0	-10025	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5299	5.88	2.66	12	0.35	7251.00	16038.00	73900	20230410	-42.29	14850	20230104	187.21	73900	-42.29	20230410	14850	187.21	20230104	73900	-42.29	20230410	14850	187.21	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
161	20230704	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42200	400	2	0.96	275004250	6439	8.14	42800	43000	42200	54300	29300	41800	42709.16	1.27	0	-3464	44133	42966	41633	40466	39133	43550	41050	62	12500	500	25080	50	1	12423574	5243	5.82	2.63	12	0.05	7251.00	16038.00	73900	20230410	-42.90	14850	20230104	184.18	73900	-42.90	20230410	14850	184.18	20230104	73900	-42.90	20230410	14850	184.18	20230104	0.90	N	042600	500	62 억		157304	N	N	0	N	00	N
162	20230703	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41800	1600	2	3.98	3245398300	77866	216.16	40650	42800	40300	52200	28150	40200	41678.82	1.29	0	-2417	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5193	5.76	2.61	12	0.63	7251.00	16038.00	73900	20230410	-43.44	14850	20230104	181.48	73900	-43.44	20230410	14850	181.48	20230104	73900	-43.44	20230410	14850	181.48	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
163	20230703	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41800	1600	2	3.98	3111354100	74662	207.27	40650	42800	40300	52200	28150	40200	41672.53	1.29	0	-2331	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5193	5.76	2.61	12	0.60	7251.00	16038.00	73900	20230410	-43.44	14850	20230104	181.48	73900	-43.44	20230410	14850	181.48	20230104	73900	-43.44	20230410	14850	181.48	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
164	20230703	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41900	1700	2	4.23	2665347700	63991	177.64	40650	42800	40300	52200	28150	40200	41651.92	1.29	0	-2791	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5205	5.78	2.61	12	0.52	7251.00	16038.00	73900	20230410	-43.30	14850	20230104	182.15	73900	-43.30	20230410	14850	182.15	20230104	73900	-43.30	20230410	14850	182.15	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
165	20230703	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42100	1900	2	4.73	2041183900	49229	136.66	40650	42150	40300	52200	28150	40200	41463.04	1.29	0	33	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5230	5.81	2.63	12	0.40	7251.00	16038.00	73900	20230410	-43.03	14850	20230104	183.50	73900	-43.03	20230410	14850	183.50	20230104	73900	-43.03	20230410	14850	183.50	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
166	20230703	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41600	1400	2	3.48	1294609800	31392	87.15	40650	41800	40300	52200	28150	40200	41240.12	1.29	0	-2877	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5168	5.74	2.59	12	0.25	7251.00	16038.00	73900	20230410	-43.71	14850	20230104	180.13	73900	-43.71	20230410	14850	180.13	20230104	73900	-43.71	20230410	14850	180.13	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
167	20230703	110403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41650	1450	2	3.61	1122001750	27236	75.61	40650	41800	40300	52200	28150	40200	41195.54	1.29	0	-2518	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5174	5.74	2.60	12	0.22	7251.00	16038.00	73900	20230410	-43.64	14850	20230104	180.47	73900	-43.64	20230410	14850	180.47	20230104	73900	-43.64	20230410	14850	180.47	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
168	20230703	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	1000	2	2.49	570767600	13964	38.77	40650	41400	40300	52200	28150	40200	40874.22	1.29	0	2923	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5119	5.68	2.57	12	0.11	7251.00	16038.00	73900	20230410	-44.25	14850	20230104	177.44	73900	-44.25	20230410	14850	177.44	20230104	73900	-44.25	20230410	14850	177.44	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N
169	20230703	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40450	250	2	0.62	35709600	879	2.44	40650	40800	40450	52200	28150	40200	40625.26	1.29	0	-343	41500	40850	40050	39400	38600	41175	39725	62	12025	500	24120	50	1	12423574	5025	5.58	2.52	12	0.01	7251.00	16038.00	73900	20230410	-45.26	14850	20230104	172.39	73900	-45.26	20230410	14850	172.39	20230104	73900	-45.26	20230410	14850	172.39	20230104	0.90	N	042600	500	62 억		160846	N	N	0	N	00	N