KissMeData/148930/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	160844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	270	2	2.96	814456720	87101	24.71	9190	9500	9140	11850	6390	9120	9350.72	1.80	0	7610	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	948	41.37	1.72	12	0.86	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
3	20230731	150845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9370	250	2	2.74	797426840	85285	24.20	9190	9500	9140	11850	6390	9120	9350.14	1.80	0	7349	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	946	41.28	1.72	12	0.84	227.00	5458.00	24050	20220816	-61.04	8320	20230103	12.62	12970	-27.76	20230420	8320	12.62	20230103	24050	-61.04	20220816	8320	12.62	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
4	20230731	140848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	270	2	2.96	704233540	75283	21.36	9190	9500	9140	11850	6390	9120	9354.48	1.80	0	7172	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	948	41.37	1.72	12	0.75	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
5	20230731	130848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	270	2	2.96	623166990	66647	18.91	9190	9500	9140	11850	6390	9120	9350.26	1.80	0	6688	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	948	41.37	1.72	12	0.66	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
6	20230731	120856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	270	2	2.96	546341470	58445	16.58	9190	9500	9140	11850	6390	9120	9347.96	1.80	0	11291	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	948	41.37	1.72	12	0.58	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
7	20230731	110859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9450	330	2	3.62	476004120	50950	14.46	9190	9500	9140	11850	6390	9120	9342.57	1.80	0	12742	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	954	41.63	1.73	12	0.50	227.00	5458.00	24050	20220816	-60.71	8320	20230103	13.58	12970	-27.14	20230420	8320	13.58	20230103	24050	-60.71	20220816	8320	13.58	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
8	20230731	100856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9280	160	2	1.75	187000240	20229	5.74	9190	9350	9140	11850	6390	9120	9244.17	1.80	0	-974	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	937	40.88	1.70	12	0.20	227.00	5458.00	24050	20220816	-61.41	8320	20230103	11.54	12970	-28.45	20230420	8320	11.54	20230103	24050	-61.41	20220816	8320	11.54	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
9	20230731	090845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9190	70	2	0.77	2196410	239	0.07	9190	9190	9190	11850	6390	9120	9190.00	1.80	0	-375	10033	9576	9143	8686	8253	9805	8915	51	2730	500	5470	10	1	10100213	928	40.48	1.68	12	0.00	227.00	5458.00	24050	20220816	-61.79	8320	20230103	10.46	12970	-29.14	20230420	8320	10.46	20230103	24050	-61.79	20220816	8320	10.46	20230103	4.51	N	148930	500	50 억		182281	N	N	0	N	00	N
10	20230728	160848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9120	360	2	4.11	3232795620	350624	268.17	8730	9600	8710	11380	6140	8760	9222.05	1.48	0	34833	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	921	40.18	1.67	12	3.47	227.00	5458.00	24050	20220816	-62.08	8320	20230103	9.62	12970	-29.68	20230420	8320	9.62	20230103	24050	-62.08	20220816	8320	9.62	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
11	20230728	150846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9090	330	2	3.77	3123110010	338597	258.97	8730	9600	8710	11380	6140	8760	9223.68	1.48	0	36861	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	918	40.04	1.67	12	3.35	227.00	5458.00	24050	20220816	-62.20	8320	20230103	9.25	12970	-29.92	20230420	8320	9.25	20230103	24050	-62.20	20220816	8320	9.25	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
12	20230728	140844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9160	400	2	4.57	2802778680	303336	232.00	8730	9600	8710	11380	6140	8760	9239.85	1.48	0	38491	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	925	40.35	1.68	12	3.00	227.00	5458.00	24050	20220816	-61.91	8320	20230103	10.10	12970	-29.38	20230420	8320	10.10	20230103	24050	-61.91	20220816	8320	10.10	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
13	20230728	130847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9230	470	2	5.37	2708342790	293046	224.13	8730	9600	8710	11380	6140	8760	9242.04	1.48	0	36148	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	932	40.66	1.69	12	2.90	227.00	5458.00	24050	20220816	-61.62	8320	20230103	10.94	12970	-28.84	20230420	8320	10.94	20230103	24050	-61.62	20220816	8320	10.94	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
14	20230728	120845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9200	440	2	5.02	2606766280	282097	215.75	8730	9600	8710	11380	6140	8760	9240.67	1.48	0	35807	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	929	40.53	1.69	12	2.79	227.00	5458.00	24050	20220816	-61.75	8320	20230103	10.58	12970	-29.07	20230420	8320	10.58	20230103	24050	-61.75	20220816	8320	10.58	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
15	20230728	110852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9190	430	2	4.91	2539291020	274742	210.13	8730	9600	8710	11380	6140	8760	9242.46	1.48	0	34195	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	928	40.48	1.68	12	2.72	227.00	5458.00	24050	20220816	-61.79	8320	20230103	10.46	12970	-29.14	20230420	8320	10.46	20230103	24050	-61.79	20220816	8320	10.46	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
16	20230728	100841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9140	380	2	4.34	2348560630	253923	194.21	8730	9600	8710	11380	6140	8760	9249.11	1.48	0	30242	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	923	40.26	1.67	12	2.51	227.00	5458.00	24050	20220816	-62.00	8320	20230103	9.86	12970	-29.53	20230420	8320	9.86	20230103	24050	-62.00	20220816	8320	9.86	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
17	20230728	090850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8900	140	2	1.60	47351520	5403	4.13	8730	8900	8710	11380	6140	8760	8763.93	1.48	0	1547	9366	9062	8896	8592	8426	8980	8510	51	2620	500	5250	10	1	10100213	899	39.21	1.63	12	0.05	227.00	5458.00	24050	20220816	-62.99	8320	20230103	6.97	12970	-31.38	20230420	8320	6.97	20230103	24050	-62.99	20220816	8320	6.97	20230103	4.46	N	148930	500	50 억		149112	N	N	0	N	00	N
18	20230727	160844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8760	-100	5	-1.13	1147481040	128967	52.07	8870	9200	8730	11510	6210	8860	8898.62	1.81	-23279	-34946	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	885	38.59	1.60	12	1.28	227.00	5458.00	24050	20220816	-63.58	8320	20230103	5.29	12970	-32.46	20230420	8320	5.29	20230103	24050	-63.58	20220816	8320	5.29	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
19	20230727	150844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8780	-80	5	-0.90	1056272250	118567	47.87	8870	9200	8730	11510	6210	8860	8908.65	1.81	-23279	-32891	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	887	38.68	1.61	12	1.17	227.00	5458.00	24050	20220816	-63.49	8320	20230103	5.53	12970	-32.31	20230420	8320	5.53	20230103	24050	-63.49	20220816	8320	5.53	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
20	20230727	140839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8880	20	2	0.23	898287400	100638	40.63	8870	9200	8730	11510	6210	8860	8925.93	1.81	-23279	-24834	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	897	39.12	1.63	12	1.00	227.00	5458.00	24050	20220816	-63.08	8320	20230103	6.73	12970	-31.53	20230420	8320	6.73	20230103	24050	-63.08	20220816	8320	6.73	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
21	20230727	130840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8810	-50	5	-0.56	830441150	92970	37.53	8870	9200	8730	11510	6210	8860	8932.36	1.81	-23279	-22960	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	890	38.81	1.61	12	0.92	227.00	5458.00	24050	20220816	-63.37	8320	20230103	5.89	12970	-32.07	20230420	8320	5.89	20230103	24050	-63.37	20220816	8320	5.89	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
22	20230727	120841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-10	5	-0.11	658891420	73596	29.71	8870	9200	8730	11510	6210	8860	8952.82	1.81	-23279	-16116	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	894	38.99	1.62	12	0.73	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
23	20230727	110843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9100	240	2	2.71	428020120	48033	19.39	8870	9100	8730	11510	6210	8860	8910.96	1.81	-23279	-12249	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	919	40.09	1.67	12	0.48	227.00	5458.00	24050	20220816	-62.16	8320	20230103	9.38	12970	-29.84	20230420	8320	9.38	20230103	24050	-62.16	20220816	8320	9.38	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
24	20230727	100840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8880	20	2	0.23	209407650	23616	9.53	8870	9090	8730	11510	6210	8860	8867.19	1.81	-23279	-8368	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	897	39.12	1.63	12	0.23	227.00	5458.00	24050	20220816	-63.08	8320	20230103	6.73	12970	-31.53	20230420	8320	6.73	20230103	24050	-63.08	20220816	8320	6.73	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
25	20230727	090837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8760	-100	5	-1.13	56813880	6417	2.59	8870	9090	8760	11510	6210	8860	8853.65	1.81	-23279	-3334	10286	9572	9176	8462	8066	9375	8265	51	2650	500	5310	10	1	10100213	885	38.59	1.60	12	0.06	227.00	5458.00	24050	20220816	-63.58	8320	20230103	5.29	12970	-32.46	20230420	8320	5.29	20230103	24050	-63.58	20220816	8320	5.29	20230103	4.38	N	148930	500	50 억		182617	N	N	0	N	00	N
26	20230726	160837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8860	-630	5	-6.64	2279470770	246756	111.02	9540	9890	8780	12330	6650	9490	9238.81	2.04	0	-22578	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	895	39.03	1.62	12	2.44	227.00	5458.00	24050	20220816	-63.16	8320	20230103	6.49	12970	-31.69	20230420	8320	6.49	20230103	24050	-63.16	20220816	8320	6.49	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
27	20230726	150843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-640	5	-6.74	2132949780	230146	103.55	9540	9890	8810	12330	6650	9490	9267.78	2.04	0	-17431	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	894	38.99	1.62	12	2.28	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
28	20230726	140836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8870	-620	5	-6.53	1876180850	201277	90.56	9540	9890	8830	12330	6650	9490	9321.36	2.04	0	-15939	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	896	39.07	1.63	12	1.99	227.00	5458.00	24050	20220816	-63.12	8320	20230103	6.61	12970	-31.61	20230420	8320	6.61	20230103	24050	-63.12	20220816	8320	6.61	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
29	20230726	130834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9160	-330	5	-3.48	1429920200	151691	68.25	9540	9890	9160	12330	6650	9490	9426.52	2.04	0	-14943	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	925	40.35	1.68	12	1.50	227.00	5458.00	24050	20220816	-61.91	8320	20230103	10.10	12970	-29.38	20230420	8320	10.10	20230103	24050	-61.91	20220816	8320	10.10	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
30	20230726	120837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9280	-210	5	-2.21	1170620430	123542	55.59	9540	9890	9220	12330	6650	9490	9475.48	2.04	0	-9797	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	937	40.88	1.70	12	1.22	227.00	5458.00	24050	20220816	-61.41	8320	20230103	11.54	12970	-28.45	20230420	8320	11.54	20230103	24050	-61.41	20220816	8320	11.54	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
31	20230726	110832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9350	-140	5	-1.48	1017439440	107010	48.15	9540	9890	9220	12330	6650	9490	9507.90	2.04	0	-9154	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	944	41.19	1.71	12	1.06	227.00	5458.00	24050	20220816	-61.12	8320	20230103	12.38	12970	-27.91	20230420	8320	12.38	20230103	24050	-61.12	20220816	8320	12.38	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
32	20230726	100839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9440	-50	5	-0.53	709995630	74022	33.30	9540	9890	9340	12330	6650	9490	9591.73	2.04	0	-6335	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	953	41.59	1.73	12	0.73	227.00	5458.00	24050	20220816	-60.75	8320	20230103	13.46	12970	-27.22	20230420	8320	13.46	20230103	24050	-60.75	20220816	8320	13.46	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
33	20230726	090833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9420	-70	5	-0.74	83657910	8781	3.95	9540	9800	9390	12330	6650	9490	9527.28	2.04	0	-4587	10676	10082	9746	9152	8816	9915	8985	51	2840	500	5690	10	1	10100213	951	41.50	1.73	12	0.09	227.00	5458.00	24050	20220816	-60.83	8320	20230103	13.22	12970	-27.37	20230420	8320	13.22	20230103	24050	-60.83	20220816	8320	13.22	20230103	4.36	N	148930	500	50 억		205896	N	N	0	N	00	N
34	20230725	160830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9490	-680	5	-6.69	2151837910	220754	165.88	10050	10340	9410	13220	7120	10170	9747.98	2.35	0	-31310	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	959	41.81	1.74	12	2.19	227.00	5458.00	24050	20220816	-60.54	8320	20230103	14.06	12970	-26.83	20230420	8320	14.06	20230103	24050	-60.54	20220816	8320	14.06	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
35	20230725	150820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9450	-720	5	-7.08	2058254420	210891	158.47	10050	10340	9410	13220	7120	10170	9759.80	2.35	0	-27931	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	954	41.63	1.73	12	2.09	227.00	5458.00	24050	20220816	-60.71	8320	20230103	13.58	12970	-27.14	20230420	8320	13.58	20230103	24050	-60.71	20220816	8320	13.58	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
36	20230725	140821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9580	-590	5	-5.80	1568049590	159186	119.62	10050	10340	9530	13220	7120	10170	9850.42	2.35	0	-18244	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	968	42.20	1.76	12	1.58	227.00	5458.00	24050	20220816	-60.17	8320	20230103	15.14	12970	-26.14	20230420	8320	15.14	20230103	24050	-60.17	20220816	8320	15.14	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
37	20230725	130829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9720	-450	5	-4.42	1259107290	127046	95.47	10050	10340	9600	13220	7120	10170	9910.64	2.35	0	-12696	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	982	42.82	1.78	12	1.26	227.00	5458.00	24050	20220816	-59.58	8320	20230103	16.83	12970	-25.06	20230420	8320	16.83	20230103	24050	-59.58	20220816	8320	16.83	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
38	20230725	120828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9800	-370	5	-3.64	940740590	94247	70.82	10050	10340	9700	13220	7120	10170	9981.65	2.35	0	-6728	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	990	43.17	1.80	12	0.93	227.00	5458.00	24050	20220816	-59.25	8320	20230103	17.79	12970	-24.44	20230420	8320	17.79	20230103	24050	-59.25	20220816	8320	17.79	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
39	20230725	110827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10000	-170	5	-1.67	564037730	55851	41.97	10050	10340	9950	13220	7120	10170	10098.97	2.35	0	-4475	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	1010	44.05	1.83	12	0.55	227.00	5458.00	24050	20220816	-58.42	8320	20230103	20.19	12970	-22.90	20230420	8320	20.19	20230103	24050	-58.42	20220816	8320	20.19	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
40	20230725	100826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-70	5	-0.69	300032940	29472	22.15	10050	10340	10050	13220	7120	10170	10180.27	2.35	0	3772	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	1020	44.49	1.85	12	0.29	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
41	20230725	090827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	130	2	1.28	102612850	10072	7.57	10050	10310	10050	13220	7120	10170	10187.93	2.35	0	1802	10470	10320	10170	10020	9870	10245	9945	51	3050	500	6100	10	1	10100213	1040	45.37	1.89	12	0.10	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.35	N	148930	500	50 억		237344	N	N	0	N	00	N
42	20230724	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10170	-140	5	-1.36	1332470020	131396	119.68	10320	10320	10020	13400	7220	10310	10140.80	2.52	0	-18091	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1027	44.80	1.86	12	1.30	227.00	5458.00	24050	20220816	-57.71	8320	20230103	22.24	12970	-21.59	20230420	8320	22.24	20230103	24050	-57.71	20220816	8320	22.24	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
43	20230724	150825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-190	5	-1.84	1175810670	115975	105.63	10320	10320	10020	13400	7220	10310	10138.48	2.52	0	-19014	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1022	44.58	1.85	12	1.15	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
44	20230724	140823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10180	-130	5	-1.26	1072353980	105752	96.32	10320	10320	10020	13400	7220	10310	10140.27	2.52	0	-21921	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1028	44.85	1.87	12	1.05	227.00	5458.00	24050	20220816	-57.67	8320	20230103	22.36	12970	-21.51	20230420	8320	22.36	20230103	24050	-57.67	20220816	8320	22.36	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
45	20230724	130823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-190	5	-1.84	939017120	92570	84.32	10320	10320	10020	13400	7220	10310	10143.86	2.52	0	-18991	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1022	44.58	1.85	12	0.92	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
46	20230724	120824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-210	5	-2.04	708854470	69696	63.48	10320	10320	10030	13400	7220	10310	10170.66	2.52	0	-7591	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1020	44.49	1.85	12	0.69	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
47	20230724	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10250	-60	5	-0.58	514403240	50591	46.08	10320	10320	10030	13400	7220	10310	10167.88	2.52	0	1937	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1035	45.15	1.88	12	0.50	227.00	5458.00	24050	20220816	-57.38	8320	20230103	23.20	12970	-20.97	20230420	8320	23.20	20230103	24050	-57.38	20220816	8320	23.20	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
48	20230724	100819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10210	-100	5	-0.97	279254030	27557	25.10	10320	10320	10030	13400	7220	10310	10133.69	2.52	0	-5066	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1031	44.98	1.87	12	0.27	227.00	5458.00	24050	20220816	-57.55	8320	20230103	22.72	12970	-21.28	20230420	8320	22.72	20230103	24050	-57.55	20220816	8320	22.72	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
49	20230724	090825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10150	-160	5	-1.55	65281430	6408	5.84	10320	10320	10100	13400	7220	10310	10187.49	2.52	0	-1539	10590	10450	10240	10100	9890	10520	10170	51	3090	500	6180	10	1	10100213	1025	44.71	1.86	12	0.06	227.00	5458.00	24050	20220816	-57.80	8320	20230103	22.00	12970	-21.74	20230420	8320	22.00	20230103	24050	-57.80	20220816	8320	22.00	20230103	4.40	N	148930	500	50 억		254378	N	N	0	N	00	N
50	20230721	160815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10310	-20	5	-0.19	1107090410	108923	92.62	10300	10380	10030	13420	7240	10330	10163.42	2.62	0	-10146	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1041	45.42	1.89	12	1.08	227.00	5458.00	24050	20220816	-57.13	8320	20230103	23.92	12970	-20.51	20230420	8320	23.92	20230103	24050	-57.13	20220816	8320	23.92	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
51	20230721	150819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	-30	5	-0.29	1026555230	101102	85.97	10300	10380	10030	13420	7240	10330	10153.66	2.62	0	-7242	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1040	45.37	1.89	12	1.00	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
52	20230721	140816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-230	5	-2.23	786291010	77629	66.01	10300	10300	10030	13420	7240	10330	10128.83	2.62	0	-6719	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1020	44.49	1.85	12	0.77	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
53	20230721	130818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-210	5	-2.03	573596970	56503	48.04	10300	10300	10080	13420	7240	10330	10151.62	2.62	0	-470	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1022	44.58	1.85	12	0.56	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
54	20230721	120828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10150	-180	5	-1.74	501843860	49418	42.02	10300	10300	10080	13420	7240	10330	10155.08	2.62	0	2229	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1025	44.71	1.86	12	0.49	227.00	5458.00	24050	20220816	-57.80	8320	20230103	22.00	12970	-21.74	20230420	8320	22.00	20230103	24050	-57.80	20220816	8320	22.00	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
55	20230721	110824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10250	-80	5	-0.77	437494630	43093	36.64	10300	10300	10080	13420	7240	10330	10152.34	2.62	0	785	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1035	45.15	1.88	12	0.43	227.00	5458.00	24050	20220816	-57.38	8320	20230103	23.20	12970	-20.97	20230420	8320	23.20	20230103	24050	-57.38	20220816	8320	23.20	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
56	20230721	100823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-210	5	-2.03	271972330	26753	22.75	10300	10300	10110	13420	7240	10330	10166.05	2.62	0	-2912	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1022	44.58	1.85	12	0.26	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
57	20230721	090822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10140	-190	5	-1.84	124451960	12205	10.38	10300	10300	10140	13420	7240	10330	10196.80	2.62	0	-2120	10850	10590	10280	10020	9710	10720	10150	51	3090	500	6190	10	1	10100213	1024	44.67	1.86	12	0.12	227.00	5458.00	24050	20220816	-57.84	8320	20230103	21.88	12970	-21.82	20230420	8320	21.88	20230103	24050	-57.84	20220816	8320	21.88	20230103	4.51	N	148930	500	50 억		264488	N	N	0	N	00	N
58	20230720	160814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10330	50	2	0.49	1201159250	116514	120.68	10280	10540	9970	13360	7200	10280	10309.01	2.53	0	9000	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1043	45.51	1.89	12	1.15	227.00	5458.00	24050	20220816	-57.05	8320	20230103	24.16	12970	-20.35	20230420	8320	24.16	20230103	24050	-57.05	20220816	8320	24.16	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
59	20230720	150815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-10	5	-0.10	1151610740	111701	115.69	10280	10540	9970	13360	7200	10280	10309.76	2.53	0	7501	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1037	45.24	1.88	12	1.11	227.00	5458.00	24050	20220816	-57.30	8320	20230103	23.44	12970	-20.82	20230420	8320	23.44	20230103	24050	-57.30	20220816	8320	23.44	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
60	20230720	140813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10330	50	2	0.49	1054590090	102263	105.92	10280	10540	9970	13360	7200	10280	10312.53	2.53	0	6695	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1043	45.51	1.89	12	1.01	227.00	5458.00	24050	20220816	-57.05	8320	20230103	24.16	12970	-20.35	20230420	8320	24.16	20230103	24050	-57.05	20220816	8320	24.16	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
61	20230720	130813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10350	70	2	0.68	845265800	81925	84.85	10280	10540	9970	13360	7200	10280	10317.56	2.53	0	6623	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1045	45.59	1.90	12	0.81	227.00	5458.00	24050	20220816	-56.96	8320	20230103	24.40	12970	-20.20	20230420	8320	24.40	20230103	24050	-56.96	20220816	8320	24.40	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
62	20230720	120819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10360	80	2	0.78	783703920	75971	78.69	10280	10540	9970	13360	7200	10280	10315.83	2.53	0	6830	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1046	45.64	1.90	12	0.75	227.00	5458.00	24050	20220816	-56.92	8320	20230103	24.52	12970	-20.12	20230420	8320	24.52	20230103	24050	-56.92	20220816	8320	24.52	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
63	20230720	110817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10450	170	2	1.65	700690660	67997	70.43	10280	10540	9970	13360	7200	10280	10304.73	2.53	0	6686	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1055	46.04	1.91	12	0.67	227.00	5458.00	24050	20220816	-56.55	8320	20230103	25.60	12970	-19.43	20230420	8320	25.60	20230103	24050	-56.55	20220816	8320	25.60	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
64	20230720	100809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-160	5	-1.56	274552590	27030	28.00	10280	10310	9970	13360	7200	10280	10157.33	2.53	0	-2462	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1022	44.58	1.85	12	0.27	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
65	20230720	090810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10140	-140	5	-1.36	56909150	5577	5.78	10280	10310	10140	13360	7200	10280	10204.26	2.53	0	-2928	10646	10462	10346	10162	10046	10405	10105	51	3080	500	6160	10	1	10100213	1024	44.67	1.86	12	0.06	227.00	5458.00	24050	20220816	-57.84	8320	20230103	21.88	12970	-21.82	20230420	8320	21.88	20230103	24050	-57.84	20220816	8320	21.88	20230103	4.52	N	148930	500	50 억		255618	N	N	0	N	00	N
66	20230719	160824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	-220	5	-2.10	990951130	96187	76.23	10510	10530	10230	13650	7350	10500	10302.37	2.64	0	-11708	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1038	45.29	1.88	12	0.95	227.00	5458.00	24050	20220816	-57.26	8320	20230103	23.56	12970	-20.74	20230420	8320	23.56	20230103	24050	-57.26	20220816	8320	23.56	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
67	20230719	150825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10320	-180	5	-1.71	921696130	89462	70.90	10510	10530	10230	13650	7350	10500	10302.66	2.64	0	-11379	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1042	45.46	1.89	12	0.89	227.00	5458.00	24050	20220816	-57.09	8320	20230103	24.04	12970	-20.43	20230420	8320	24.04	20230103	24050	-57.09	20220816	8320	24.04	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
68	20230719	140826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10260	-240	5	-2.29	802623890	77869	61.71	10510	10530	10230	13650	7350	10500	10307.36	2.64	0	-7631	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1036	45.20	1.88	12	0.77	227.00	5458.00	24050	20220816	-57.34	8320	20230103	23.32	12970	-20.89	20230420	8320	23.32	20230103	24050	-57.34	20220816	8320	23.32	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
69	20230719	130817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10290	-210	5	-2.00	727032690	70513	55.88	10510	10530	10230	13650	7350	10500	10310.62	2.64	0	-6409	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1039	45.33	1.89	12	0.70	227.00	5458.00	24050	20220816	-57.21	8320	20230103	23.68	12970	-20.66	20230420	8320	23.68	20230103	24050	-57.21	20220816	8320	23.68	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
70	20230719	120828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10310	-190	5	-1.81	659778250	63989	50.71	10510	10530	10230	13650	7350	10500	10310.81	2.64	0	-6649	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1041	45.42	1.89	12	0.63	227.00	5458.00	24050	20220816	-57.13	8320	20230103	23.92	12970	-20.51	20230420	8320	23.92	20230103	24050	-57.13	20220816	8320	23.92	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
71	20230719	110826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10320	-180	5	-1.71	577715230	56003	44.38	10510	10530	10230	13650	7350	10500	10315.79	2.64	0	-5408	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1042	45.46	1.89	12	0.55	227.00	5458.00	24050	20220816	-57.09	8320	20230103	24.04	12970	-20.43	20230420	8320	24.04	20230103	24050	-57.09	20220816	8320	24.04	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
72	20230719	100820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	-200	5	-1.90	476293100	46209	36.62	10510	10530	10230	13650	7350	10500	10307.37	2.64	0	-2562	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1040	45.37	1.89	12	0.46	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
73	20230719	090820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	-120	5	-1.14	107851410	10337	8.19	10510	10530	10300	13650	7350	10500	10433.53	2.64	0	-3418	10746	10622	10386	10262	10026	10685	10325	51	3150	500	6300	10	1	10100213	1048	45.73	1.90	12	0.10	227.00	5458.00	24050	20220816	-56.84	8320	20230103	24.76	12970	-19.97	20230420	8320	24.76	20230103	24050	-56.84	20220816	8320	24.76	20230103	4.35	N	148930	500	50 억		266828	N	N	0	N	00	N
74	20230718	160819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	140	2	1.35	1288534350	124561	112.09	10490	10510	10150	13460	7260	10360	10343.82	2.61	0	2719	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1061	46.26	1.92	12	1.23	227.00	5458.00	24050	20220816	-56.34	8320	20230103	26.20	12970	-19.04	20230420	8320	26.20	20230103	24050	-56.34	20220816	8320	26.20	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
75	20230718	150817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10320	-40	5	-0.39	1089136830	105468	94.91	10490	10510	10150	13460	7260	10360	10326.70	2.61	0	7575	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1042	45.46	1.89	12	1.04	227.00	5458.00	24050	20220816	-57.09	8320	20230103	24.04	12970	-20.43	20230420	8320	24.04	20230103	24050	-57.09	20220816	8320	24.04	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
76	20230718	140813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10250	-110	5	-1.06	959644390	92836	83.54	10490	10510	10150	13460	7260	10360	10336.99	2.61	0	1313	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1035	45.15	1.88	12	0.92	227.00	5458.00	24050	20220816	-57.38	8320	20230103	23.20	12970	-20.97	20230420	8320	23.20	20230103	24050	-57.38	20220816	8320	23.20	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
77	20230718	130815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	-60	5	-0.58	698895920	67307	60.57	10490	10510	10270	13460	7260	10360	10383.70	2.61	0	-3891	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1040	45.37	1.89	12	0.67	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
78	20230718	120822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10330	-30	5	-0.29	596748610	57387	51.64	10490	10510	10330	13460	7260	10360	10398.67	2.61	0	1197	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1043	45.51	1.89	12	0.57	227.00	5458.00	24050	20220816	-57.05	8320	20230103	24.16	12970	-20.35	20230420	8320	24.16	20230103	24050	-57.05	20220816	8320	24.16	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
79	20230718	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10360	0	3	0.00	517539200	49743	44.76	10490	10510	10330	13460	7260	10360	10404.26	2.61	0	987	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1046	45.64	1.90	12	0.49	227.00	5458.00	24050	20220816	-56.92	8320	20230103	24.52	12970	-20.12	20230420	8320	24.52	20230103	24050	-56.92	20220816	8320	24.52	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
80	20230718	100814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	50	2	0.48	340850330	32766	29.48	10490	10510	10330	13460	7260	10360	10402.56	2.61	0	-410	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1051	45.86	1.91	12	0.32	227.00	5458.00	24050	20220816	-56.72	8320	20230103	25.12	12970	-19.74	20230420	8320	25.12	20230103	24050	-56.72	20220816	8320	25.12	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
81	20230718	090813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10400	40	2	0.39	50570160	4845	4.36	10490	10490	10360	13460	7260	10360	10437.60	2.61	0	-3260	10693	10526	10333	10166	9973	10610	10250	51	3100	500	6210	10	1	10100213	1050	45.81	1.91	12	0.05	227.00	5458.00	24050	20220816	-56.76	8320	20230103	25.00	12970	-19.81	20230420	8320	25.00	20230103	24050	-56.76	20220816	8320	25.00	20230103	4.38	N	148930	500	50 억		263623	N	N	0	N	00	N
82	20230717	160814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10360	60	2	0.58	1137444180	110210	77.95	10300	10500	10140	13390	7210	10300	10320.66	2.67	0	-7800	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1046	45.64	1.90	12	1.09	227.00	5458.00	24050	20220816	-56.92	8320	20230103	24.52	12970	-20.12	20230420	8320	24.52	20230103	24050	-56.92	20220816	8320	24.52	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
83	20230717	150811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	0	3	0.00	1065534880	103258	73.03	10300	10500	10140	13390	7210	10300	10319.15	2.67	0	-7060	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1040	45.37	1.89	12	1.02	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
84	20230717	140814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10370	70	2	0.68	978621640	94838	67.08	10300	10500	10140	13390	7210	10300	10318.88	2.67	0	-5898	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1047	45.68	1.90	12	0.94	227.00	5458.00	24050	20220816	-56.88	8320	20230103	24.64	12970	-20.05	20230420	8320	24.64	20230103	24050	-56.88	20220816	8320	24.64	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
85	20230717	130806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10430	130	2	1.26	819269260	79492	56.22	10300	10460	10140	13390	7210	10300	10306.31	2.67	0	1112	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1053	45.95	1.91	12	0.79	227.00	5458.00	24050	20220816	-56.63	8320	20230103	25.36	12970	-19.58	20230420	8320	25.36	20230103	24050	-56.63	20220816	8320	25.36	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
86	20230717	120817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10390	90	2	0.87	640723030	62349	44.10	10300	10440	10140	13390	7210	10300	10276.40	2.67	0	-106	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1049	45.77	1.90	12	0.62	227.00	5458.00	24050	20220816	-56.80	8320	20230103	24.88	12970	-19.89	20230420	8320	24.88	20230103	24050	-56.80	20220816	8320	24.88	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
87	20230717	110807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	0	3	0.00	476901730	46547	32.92	10300	10420	10140	13390	7210	10300	10245.60	2.67	0	-4214	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1040	45.37	1.89	12	0.46	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
88	20230717	100807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10170	-130	5	-1.26	404410800	39463	27.91	10300	10420	10140	13390	7210	10300	10247.85	2.67	0	-7472	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1027	44.80	1.86	12	0.39	227.00	5458.00	24050	20220816	-57.71	8320	20230103	22.24	12970	-21.59	20230420	8320	22.24	20230103	24050	-57.71	20220816	8320	22.24	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
89	20230717	090807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	0	3	0.00	102297930	9899	7.00	10300	10420	10240	13390	7210	10300	10334.17	2.67	0	-3608	10780	10540	10320	10080	9860	10660	10200	51	3090	500	6180	10	1	10100213	1040	45.37	1.89	12	0.10	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.41	N	148930	500	50 억		269821	N	N	0	N	00	N
90	20230714	160806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	70	2	0.68	1456443410	141247	126.38	10230	10560	10100	13290	7170	10230	10311.33	2.60	0	7027	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1040	45.37	1.89	12	1.40	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
91	20230714	150810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10310	80	2	0.78	1403950320	136153	121.82	10230	10560	10100	13290	7170	10230	10311.56	2.60	0	8030	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1041	45.42	1.89	12	1.35	227.00	5458.00	24050	20220816	-57.13	8320	20230103	23.92	12970	-20.51	20230420	8320	23.92	20230103	24050	-57.13	20220816	8320	23.92	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
92	20230714	140814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	150	2	1.47	1282486770	124377	111.29	10230	10560	10100	13290	7170	10230	10311.29	2.60	0	8726	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1048	45.73	1.90	12	1.23	227.00	5458.00	24050	20220816	-56.84	8320	20230103	24.76	12970	-19.97	20230420	8320	24.76	20230103	24050	-56.84	20220816	8320	24.76	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
93	20230714	130802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10330	100	2	0.98	1163126180	112846	100.97	10230	10560	10100	13290	7170	10230	10307.20	2.60	0	5548	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1043	45.51	1.89	12	1.12	227.00	5458.00	24050	20220816	-57.05	8320	20230103	24.16	12970	-20.35	20230420	8320	24.16	20230103	24050	-57.05	20220816	8320	24.16	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
94	20230714	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10340	110	2	1.08	1077937640	104607	93.60	10230	10560	10100	13290	7170	10230	10304.64	2.60	0	5358	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1044	45.55	1.89	12	1.04	227.00	5458.00	24050	20220816	-57.01	8320	20230103	24.28	12970	-20.28	20230420	8320	24.28	20230103	24050	-57.01	20220816	8320	24.28	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
95	20230714	110812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10260	30	2	0.29	825590540	80131	71.70	10230	10560	10100	13290	7170	10230	10303.01	2.60	0	-8766	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1036	45.20	1.88	12	0.79	227.00	5458.00	24050	20220816	-57.34	8320	20230103	23.32	12970	-20.89	20230420	8320	23.32	20230103	24050	-57.34	20220816	8320	23.32	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
96	20230714	100813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	0	3	0.00	606349680	58600	52.43	10230	10560	10150	13290	7170	10230	10347.26	2.60	0	-9749	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1033	45.07	1.87	12	0.58	227.00	5458.00	24050	20220816	-57.46	8320	20230103	22.96	12970	-21.13	20230420	8320	22.96	20230103	24050	-57.46	20220816	8320	22.96	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
97	20230714	090809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	-10	5	-0.10	139624620	13703	12.26	10230	10230	10150	13290	7170	10230	10189.35	2.60	0	2191	10716	10472	10306	10062	9896	10390	9980	51	3060	500	6130	10	1	10100213	1032	45.02	1.87	12	0.14	227.00	5458.00	24050	20220816	-57.51	8320	20230103	22.84	12970	-21.20	20230420	8320	22.84	20230103	24050	-57.51	20220816	8320	22.84	20230103	4.40	N	148930	500	50 억		262694	N	N	0	N	00	N
98	20230713	160805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	-200	5	-1.92	1148873410	111739	37.13	10550	10550	10140	13550	7310	10430	10281.76	2.67	0	-7586	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1033	45.07	1.87	12	1.11	227.00	5458.00	24050	20220816	-57.46	8320	20230103	22.96	12970	-21.13	20230420	8320	22.96	20230103	24050	-57.46	20220816	8320	22.96	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
99	20230713	150801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	-230	5	-2.21	1104935960	107448	35.71	10550	10550	10140	13550	7310	10430	10283.45	2.67	0	-4961	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1030	44.93	1.87	12	1.06	227.00	5458.00	24050	20220816	-57.59	8320	20230103	22.60	12970	-21.36	20230420	8320	22.60	20230103	24050	-57.59	20220816	8320	22.60	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
100	20230713	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	-150	5	-1.44	1005066310	97666	32.45	10550	10550	10140	13550	7310	10430	10290.85	2.67	0	-3199	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1038	45.29	1.88	12	0.97	227.00	5458.00	24050	20220816	-57.26	8320	20230103	23.56	12970	-20.74	20230420	8320	23.56	20230103	24050	-57.26	20220816	8320	23.56	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
101	20230713	130803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	-210	5	-2.01	924822540	89835	29.85	10550	10550	10140	13550	7310	10430	10294.68	2.67	0	-1500	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1032	45.02	1.87	12	0.89	227.00	5458.00	24050	20220816	-57.51	8320	20230103	22.84	12970	-21.20	20230420	8320	22.84	20230103	24050	-57.51	20220816	8320	22.84	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
102	20230713	120800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-160	5	-1.53	714092150	69196	22.99	10550	10550	10140	13550	7310	10430	10319.85	2.67	0	-6269	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1037	45.24	1.88	12	0.69	227.00	5458.00	24050	20220816	-57.30	8320	20230103	23.44	12970	-20.82	20230420	8320	23.44	20230103	24050	-57.30	20220816	8320	23.44	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
103	20230713	110803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10300	-130	5	-1.25	584331750	56590	18.81	10550	10550	10140	13550	7310	10430	10325.71	2.67	0	-5312	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1040	45.37	1.89	12	0.56	227.00	5458.00	24050	20220816	-57.17	8320	20230103	23.80	12970	-20.59	20230420	8320	23.80	20230103	24050	-57.17	20220816	8320	23.80	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
104	20230713	100759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10390	-40	5	-0.38	410564140	39772	13.22	10550	10550	10140	13550	7310	10430	10322.94	2.67	0	-6875	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1049	45.77	1.90	12	0.39	227.00	5458.00	24050	20220816	-56.80	8320	20230103	24.88	12970	-19.89	20230420	8320	24.88	20230103	24050	-56.80	20220816	8320	24.88	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
105	20230713	090748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10260	-170	5	-1.63	141419500	13738	4.57	10550	10550	10140	13550	7310	10430	10294.04	2.67	0	-5665	10943	10686	10463	10206	9983	10815	10335	51	3120	500	6250	10	1	10100213	1036	45.20	1.88	12	0.14	227.00	5458.00	24050	20220816	-57.34	8320	20230103	23.32	12970	-20.89	20230420	8320	23.32	20230103	24050	-57.34	20220816	8320	23.32	20230103	4.51	N	148930	500	50 억		269933	N	N	0	N	00	N
106	20230712	160756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10430	190	2	1.86	3158972700	300524	127.65	10370	10720	10240	13310	7170	10240	10511.59	2.52	0	15317	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1053	45.95	1.91	12	2.98	227.00	5458.00	24050	20220816	-56.63	8320	20230103	25.36	12970	-19.58	20230420	8320	25.36	20230103	24050	-56.63	20220816	8320	25.36	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
107	20230712	150751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10350	110	2	1.07	3036270980	288723	122.64	10370	10720	10240	13310	7170	10240	10516.21	2.52	0	15344	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1045	45.59	1.90	12	2.86	227.00	5458.00	24050	20220816	-56.96	8320	20230103	24.40	12970	-20.20	20230420	8320	24.40	20230103	24050	-56.96	20220816	8320	24.40	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
108	20230712	140750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	40	2	0.39	2868469130	272419	115.71	10370	10720	10280	13310	7170	10240	10529.62	2.52	0	14801	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1038	45.29	1.88	12	2.70	227.00	5458.00	24050	20220816	-57.26	8320	20230103	23.56	12970	-20.74	20230420	8320	23.56	20230103	24050	-57.26	20220816	8320	23.56	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
109	20230712	130752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10430	190	2	1.86	2638358790	250207	106.28	10370	10720	10350	13310	7170	10240	10544.70	2.52	0	18247	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1053	45.95	1.91	12	2.48	227.00	5458.00	24050	20220816	-56.63	8320	20230103	25.36	12970	-19.58	20230420	8320	25.36	20230103	24050	-56.63	20220816	8320	25.36	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
110	20230712	120755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	260	2	2.54	2494733270	236533	100.47	10370	10720	10350	13310	7170	10240	10547.08	2.52	0	20014	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1061	46.26	1.92	12	2.34	227.00	5458.00	24050	20220816	-56.34	8320	20230103	26.20	12970	-19.04	20230420	8320	26.20	20230103	24050	-56.34	20220816	8320	26.20	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
111	20230712	110754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10550	310	2	3.03	2203156890	208879	88.72	10370	10720	10350	13310	7170	10240	10547.53	2.52	0	22970	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1066	46.48	1.93	12	2.07	227.00	5458.00	24050	20220816	-56.13	8320	20230103	26.80	12970	-18.66	20230420	8320	26.80	20230103	24050	-56.13	20220816	8320	26.80	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
112	20230712	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	260	2	2.54	1791867890	169661	72.06	10370	10720	10350	13310	7170	10240	10561.46	2.52	0	21677	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1061	46.26	1.92	12	1.68	227.00	5458.00	24050	20220816	-56.34	8320	20230103	26.20	12970	-19.04	20230420	8320	26.20	20230103	24050	-56.34	20220816	8320	26.20	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
113	20230712	090755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10570	330	2	3.22	642715730	60982	25.90	10370	10680	10350	13310	7170	10240	10539.43	2.52	0	15247	10906	10572	10266	9932	9626	10740	10100	51	3070	500	6140	10	1	10100213	1068	46.56	1.94	12	0.60	227.00	5458.00	24050	20220816	-56.05	8320	20230103	27.04	12970	-18.50	20230420	8320	27.04	20230103	24050	-56.05	20220816	8320	27.04	20230103	4.44	N	148930	500	50 억		254613	N	N	0	N	00	N
114	20230711	160744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10240	230	2	2.30	2395260480	233762	114.67	10200	10600	9960	13010	7010	10010	10246.58	2.09	0	40709	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1034	45.11	1.88	12	2.31	227.00	5458.00	24050	20220816	-57.42	8320	20230103	23.08	12970	-21.05	20230420	8320	23.08	20230103	24050	-57.42	20220816	8320	23.08	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
115	20230711	150741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	80	2	0.80	2301204130	224534	110.15	10200	10600	9960	13010	7010	10010	10248.80	2.09	0	39437	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1019	44.45	1.85	12	2.22	227.00	5458.00	24050	20220816	-58.05	8320	20230103	21.27	12970	-22.21	20230420	8320	21.27	20230103	24050	-58.05	20220816	8320	21.27	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
116	20230711	140737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	60	2	0.60	2174075180	211919	103.96	10200	10600	9960	13010	7010	10010	10258.99	2.09	0	34333	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1017	44.36	1.84	12	2.10	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
117	20230711	130729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	90	2	0.90	2047011340	199335	97.79	10200	10600	9960	13010	7010	10010	10269.20	2.09	0	30792	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1020	44.49	1.85	12	1.97	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
118	20230711	120746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10170	160	2	1.60	1932136850	188032	92.24	10200	10600	9960	13010	7010	10010	10275.57	2.09	0	26958	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1027	44.80	1.86	12	1.86	227.00	5458.00	24050	20220816	-57.71	8320	20230103	22.24	12970	-21.59	20230420	8320	22.24	20230103	24050	-57.71	20220816	8320	22.24	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
119	20230711	110751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	90	2	0.90	1691645740	164225	80.56	10200	10600	9960	13010	7010	10010	10300.78	2.09	0	19053	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1020	44.49	1.85	12	1.63	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
120	20230711	100747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	10	2	0.10	1491010860	144206	70.74	10200	10600	9990	13010	7010	10010	10339.45	2.09	0	17030	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1012	44.14	1.84	12	1.43	227.00	5458.00	24050	20220816	-58.34	8320	20230103	20.43	12970	-22.74	20230420	8320	20.43	20230103	24050	-58.34	20220816	8320	20.43	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
121	20230711	090746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10490	480	2	4.80	725252460	69456	34.07	10200	10600	10200	13010	7010	10010	10441.90	2.09	0	8354	10803	10406	9803	9406	8803	10605	9605	51	3000	500	6000	10	1	10100213	1060	46.21	1.92	12	0.69	227.00	5458.00	24050	20220816	-56.38	8320	20230103	26.08	12970	-19.12	20230420	8320	26.08	20230103	24050	-56.38	20220816	8320	26.08	20230103	4.37	N	148930	500	50 억		211526	N	N	0	N	00	N
122	20230710	160740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10010	620	2	6.60	2014036310	203252	403.10	9460	10200	9200	12200	6580	9390	9908.79	1.64	0	45961	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	1011	44.10	1.83	12	2.01	227.00	5458.00	24050	20220816	-58.38	8320	20230103	20.31	12970	-22.82	20230420	8320	20.31	20230103	24050	-58.38	20220816	8320	20.31	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
123	20230710	150741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	630	2	6.71	1895500610	191372	379.54	9460	10200	9200	12200	6580	9390	9904.82	1.64	0	44922	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	1012	44.14	1.84	12	1.89	227.00	5458.00	24050	20220816	-58.34	8320	20230103	20.43	12970	-22.74	20230420	8320	20.43	20230103	24050	-58.34	20220816	8320	20.43	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
124	20230710	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	810	2	8.63	1524259490	154612	306.64	9460	10200	9200	12200	6580	9390	9858.63	1.64	0	37779	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	1030	44.93	1.87	12	1.53	227.00	5458.00	24050	20220816	-57.59	8320	20230103	22.60	12970	-21.36	20230420	8320	22.60	20230103	24050	-57.59	20220816	8320	22.60	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
125	20230710	130725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	510	2	5.43	658927960	68933	136.71	9460	9920	9200	12200	6580	9390	9558.98	1.64	0	11499	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	1000	43.61	1.81	12	0.68	227.00	5458.00	24050	20220816	-58.84	8320	20230103	18.99	12970	-23.67	20230420	8320	18.99	20230103	24050	-58.84	20220816	8320	18.99	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
126	20230710	120744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9630	240	2	2.56	377889910	40199	79.73	9460	9650	9200	12200	6580	9390	9400.48	1.64	0	5352	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	973	42.42	1.76	12	0.40	227.00	5458.00	24050	20220816	-59.96	8320	20230103	15.75	12970	-25.75	20230420	8320	15.75	20230103	24050	-59.96	20220816	8320	15.75	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
127	20230710	110742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9510	120	2	1.28	321021230	34241	67.91	9460	9510	9200	12200	6580	9390	9375.34	1.64	0	5279	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	961	41.89	1.74	12	0.34	227.00	5458.00	24050	20220816	-60.46	8320	20230103	14.30	12970	-26.68	20230420	8320	14.30	20230103	24050	-60.46	20220816	8320	14.30	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
128	20230710	100742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9430	40	2	0.43	174519070	18745	37.18	9460	9460	9200	12200	6580	9390	9310.13	1.64	0	2340	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	952	41.54	1.73	12	0.19	227.00	5458.00	24050	20220816	-60.79	8320	20230103	13.34	12970	-27.29	20230420	8320	13.34	20230103	24050	-60.79	20220816	8320	13.34	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
129	20230710	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9340	-50	5	-0.53	17971940	1917	3.80	9460	9460	9330	12200	6580	9390	9374.97	1.64	0	-1768	9823	9606	9453	9236	9083	9530	9160	51	2810	500	5630	10	1	10100213	943	41.15	1.71	12	0.02	227.00	5458.00	24050	20220816	-61.16	8320	20230103	12.26	12970	-27.99	20230420	8320	12.26	20230103	24050	-61.16	20220816	8320	12.26	20230103	4.40	N	148930	500	50 억		165579	N	N	0	N	00	N
130	20230707	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	-210	5	-2.19	475519150	50236	56.33	9600	9670	9300	12480	6720	9600	9465.72	1.74	0	-10351	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	948	41.37	1.72	12	0.50	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
131	20230707	150733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9420	-180	5	-1.88	439234060	46372	52.00	9600	9670	9300	12480	6720	9600	9471.97	1.74	0	-10372	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	951	41.50	1.73	12	0.46	227.00	5458.00	24050	20220816	-60.83	8320	20230103	13.22	12970	-27.37	20230420	8320	13.22	20230103	24050	-60.83	20220816	8320	13.22	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
132	20230707	140747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9320	-280	5	-2.92	394472530	41585	46.63	9600	9670	9300	12480	6720	9600	9485.93	1.74	0	-11276	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	941	41.06	1.71	12	0.41	227.00	5458.00	24050	20220816	-61.25	8320	20230103	12.02	12970	-28.14	20230420	8320	12.02	20230103	24050	-61.25	20220816	8320	12.02	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
133	20230707	130738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9500	-100	5	-1.04	207095560	21667	24.29	9600	9670	9480	12480	6720	9600	9558.11	1.74	0	-4505	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	960	41.85	1.74	12	0.21	227.00	5458.00	24050	20220816	-60.50	8320	20230103	14.18	12970	-26.75	20230420	8320	14.18	20230103	24050	-60.50	20220816	8320	14.18	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
134	20230707	120742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9540	-60	5	-0.62	151348920	15814	17.73	9600	9670	9490	12480	6720	9600	9570.57	1.74	0	-758	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	964	42.03	1.75	12	0.16	227.00	5458.00	24050	20220816	-60.33	8320	20230103	14.66	12970	-26.45	20230420	8320	14.66	20230103	24050	-60.33	20220816	8320	14.66	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
135	20230707	110744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9510	-90	5	-0.94	130588880	13632	15.29	9600	9670	9490	12480	6720	9600	9579.58	1.74	0	-138	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	961	41.89	1.74	12	0.13	227.00	5458.00	24050	20220816	-60.46	8320	20230103	14.30	12970	-26.68	20230420	8320	14.30	20230103	24050	-60.46	20220816	8320	14.30	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
136	20230707	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9550	-50	5	-0.52	100012230	10435	11.70	9600	9660	9490	12480	6720	9600	9584.31	1.74	0	688	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	965	42.07	1.75	12	0.10	227.00	5458.00	24050	20220816	-60.29	8320	20230103	14.78	12970	-26.37	20230420	8320	14.78	20230103	24050	-60.29	20220816	8320	14.78	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
137	20230707	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	40	2	0.42	11904440	1244	1.39	9600	9650	9490	12480	6720	9600	9569.49	1.74	0	-147	10293	9946	9743	9396	9193	9845	9295	51	2880	500	5760	10	1	10100213	974	42.47	1.77	12	0.01	227.00	5458.00	24050	20220816	-59.92	8320	20230103	15.87	12970	-25.67	20230420	8320	15.87	20230103	24050	-59.92	20220816	8320	15.87	20230103	4.43	N	148930	500	50 억		175930	N	N	0	N	00	N
138	20230706	160734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9600	-410	5	-4.10	865748710	88770	130.92	10090	10090	9540	13010	7010	10010	9753.04	1.79	0	-4881	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	970	42.29	1.76	12	0.88	227.00	5458.00	24050	20220816	-60.08	8320	20230103	15.38	12970	-25.98	20230420	8320	15.38	20230103	24050	-60.08	20220816	8320	15.38	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
139	20230706	150735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9620	-390	5	-3.90	820069220	84003	123.89	10090	10090	9540	13010	7010	10010	9762.38	1.79	0	-4980	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	972	42.38	1.76	12	0.83	227.00	5458.00	24050	20220816	-60.00	8320	20230103	15.62	12970	-25.83	20230420	8320	15.62	20230103	24050	-60.00	20220816	8320	15.62	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
140	20230706	140736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	-330	5	-3.30	717312530	73352	108.18	10090	10090	9540	13010	7010	10010	9779.05	1.79	0	-1857	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	978	42.64	1.77	12	0.73	227.00	5458.00	24050	20220816	-59.75	8320	20230103	16.35	12970	-25.37	20230420	8320	16.35	20230103	24050	-59.75	20220816	8320	16.35	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
141	20230706	130735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9710	-300	5	-3.00	500722020	50833	74.97	10090	10090	9710	13010	7010	10010	9850.33	1.79	0	-11953	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	981	42.78	1.78	12	0.50	227.00	5458.00	24050	20220816	-59.63	8320	20230103	16.71	12970	-25.13	20230420	8320	16.71	20230103	24050	-59.63	20220816	8320	16.71	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
142	20230706	120729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9820	-190	5	-1.90	286486110	28920	42.65	10090	10090	9820	13010	7010	10010	9906.16	1.79	0	-9637	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	992	43.26	1.80	12	0.29	227.00	5458.00	24050	20220816	-59.17	8320	20230103	18.03	12970	-24.29	20230420	8320	18.03	20230103	24050	-59.17	20220816	8320	18.03	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
143	20230706	110739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	-110	5	-1.10	187464070	18882	27.85	10090	10090	9870	13010	7010	10010	9928.19	1.79	0	-4295	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	1000	43.61	1.81	12	0.19	227.00	5458.00	24050	20220816	-58.84	8320	20230103	18.99	12970	-23.67	20230420	8320	18.99	20230103	24050	-58.84	20220816	8320	18.99	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
144	20230706	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9890	-120	5	-1.20	160181470	16125	23.78	10090	10090	9870	13010	7010	10010	9933.73	1.79	0	-4005	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	999	43.57	1.81	12	0.16	227.00	5458.00	24050	20220816	-58.88	8320	20230103	18.87	12970	-23.75	20230420	8320	18.87	20230103	24050	-58.88	20220816	8320	18.87	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
145	20230706	090733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9980	-30	5	-0.30	32814810	3277	4.83	10090	10090	9980	13010	7010	10010	10013.67	1.79	0	-1668	10403	10206	10103	9906	9803	10155	9855	51	3000	500	6000	10	1	10100213	1008	43.96	1.83	12	0.03	227.00	5458.00	24050	20220816	-58.50	8320	20230103	19.95	12970	-23.05	20230420	8320	19.95	20230103	24050	-58.50	20220816	8320	19.95	20230103	4.56	N	148930	500	50 억		180811	N	N	0	N	00	N
146	20230705	160731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10010	-200	5	-1.96	678900780	67439	40.42	10300	10300	10000	13270	7150	10210	10067.33	1.73	0	5568	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1011	44.10	1.83	12	0.67	227.00	5458.00	24050	20220816	-58.38	8320	20230103	20.31	12970	-22.82	20230420	8320	20.31	20230103	24050	-58.38	20220816	8320	20.31	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
147	20230705	150728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10060	-150	5	-1.47	654778080	65030	38.98	10300	10300	10000	13270	7150	10210	10068.86	1.73	0	5946	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1016	44.32	1.84	12	0.64	227.00	5458.00	24050	20220816	-58.17	8320	20230103	20.91	12970	-22.44	20230420	8320	20.91	20230103	24050	-58.17	20220816	8320	20.91	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
148	20230705	140720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	-190	5	-1.86	564088530	55983	33.56	10300	10300	10020	13270	7150	10210	10076.07	1.73	0	5355	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1012	44.14	1.84	12	0.55	227.00	5458.00	24050	20220816	-58.34	8320	20230103	20.43	12970	-22.74	20230420	8320	20.43	20230103	24050	-58.34	20220816	8320	20.43	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
149	20230705	130722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	-120	5	-1.18	467392330	46361	27.79	10300	10300	10020	13270	7150	10210	10081.58	1.73	0	5304	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1019	44.45	1.85	12	0.46	227.00	5458.00	24050	20220816	-58.05	8320	20230103	21.27	12970	-22.21	20230420	8320	21.27	20230103	24050	-58.05	20220816	8320	21.27	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
150	20230705	120721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	-140	5	-1.37	424327860	42089	25.23	10300	10300	10020	13270	7150	10210	10081.68	1.73	0	3159	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1017	44.36	1.84	12	0.42	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
151	20230705	110729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	-140	5	-1.37	346891280	34404	20.62	10300	10300	10020	13270	7150	10210	10082.88	1.73	0	1554	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1017	44.36	1.84	12	0.34	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
152	20230705	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	-160	5	-1.57	240289180	23786	14.26	10300	10300	10020	13270	7150	10210	10102.13	1.73	0	1268	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1015	44.27	1.84	12	0.24	227.00	5458.00	24050	20220816	-58.21	8320	20230103	20.79	12970	-22.51	20230420	8320	20.79	20230103	24050	-58.21	20220816	8320	20.79	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
153	20230705	090722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	-120	5	-1.18	73396170	7215	4.32	10300	10300	10020	13270	7150	10210	10172.72	1.73	0	-986	10523	10366	10123	9966	9723	10445	10045	51	3060	500	6120	10	1	10100213	1019	44.45	1.85	12	0.07	227.00	5458.00	24050	20220816	-58.05	8320	20230103	21.27	12970	-22.21	20230420	8320	21.27	20230103	24050	-58.05	20220816	8320	21.27	20230103	4.71	N	148930	500	50 억		175053	N	N	0	N	00	N
154	20230704	160719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10210	370	2	3.76	1675046350	166160	150.57	9990	10280	9880	12790	6890	9840	10080.82	1.49	0	26843	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1031	44.98	1.87	12	1.65	227.00	5458.00	24050	20220816	-57.55	8320	20230103	22.72	12970	-21.28	20230420	8320	22.72	20230103	24050	-57.55	20220816	8320	22.72	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
155	20230704	150711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10140	300	2	3.05	1496604720	148641	134.69	9990	10280	9880	12790	6890	9840	10068.59	1.49	0	24056	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1024	44.67	1.86	12	1.47	227.00	5458.00	24050	20220816	-57.84	8320	20230103	21.88	12970	-21.82	20230420	8320	21.88	20230103	24050	-57.84	20220816	8320	21.88	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
156	20230704	140716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	260	2	2.64	1391034140	138215	125.25	9990	10280	9880	12790	6890	9840	10064.28	1.49	0	21221	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1020	44.49	1.85	12	1.37	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
157	20230704	130706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10160	320	2	3.25	1255704480	124839	113.12	9990	10280	9880	12790	6890	9840	10058.59	1.49	0	15147	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1026	44.76	1.86	12	1.24	227.00	5458.00	24050	20220816	-57.75	8320	20230103	22.12	12970	-21.67	20230420	8320	22.12	20230103	24050	-57.75	20220816	8320	22.12	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
158	20230704	120713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9970	130	2	1.32	897868270	89493	81.10	9990	10130	9880	12790	6890	9840	10032.83	1.49	0	6228	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1007	43.92	1.83	12	0.89	227.00	5458.00	24050	20220816	-58.54	8320	20230103	19.83	12970	-23.13	20230420	8320	19.83	20230103	24050	-58.54	20220816	8320	19.83	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
159	20230704	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10040	200	2	2.03	737538700	73407	66.52	9990	10130	9880	12790	6890	9840	10047.25	1.49	0	13047	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1014	44.23	1.84	12	0.73	227.00	5458.00	24050	20220816	-58.25	8320	20230103	20.67	12970	-22.59	20230420	8320	20.67	20230103	24050	-58.25	20220816	8320	20.67	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
160	20230704	100706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10080	240	2	2.44	429665250	42820	38.80	9990	10130	9880	12790	6890	9840	10034.22	1.49	0	9401	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1018	44.41	1.85	12	0.42	227.00	5458.00	24050	20220816	-58.09	8320	20230103	21.15	12970	-22.28	20230420	8320	21.15	20230103	24050	-58.09	20220816	8320	21.15	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
161	20230704	090704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10000	160	2	1.63	84606730	8488	7.69	9990	10000	9880	12790	6890	9840	9967.81	1.49	0	2126	10360	10100	9680	9420	9000	10230	9550	51	2950	500	5900	10	1	10100213	1010	44.05	1.83	12	0.08	227.00	5458.00	24050	20220816	-58.42	8320	20230103	20.19	12970	-22.90	20230420	8320	20.19	20230103	24050	-58.42	20220816	8320	20.19	20230103	4.78	N	148930	500	50 억		150945	N	N	0	N	00	N
162	20230703	160657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9840	460	2	4.90	1071731450	110056	188.85	9400	9940	9260	12190	6570	9380	9737.97	1.35	0	13519	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	994	43.35	1.80	12	1.09	227.00	5458.00	24050	20220816	-59.09	8320	20230103	18.27	12970	-24.13	20230420	8320	18.27	20230103	24050	-59.09	20220816	8320	18.27	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
163	20230703	150707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	390	2	4.16	1021856180	104980	180.14	9400	9940	9260	12190	6570	9380	9733.82	1.35	0	13567	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	987	43.04	1.79	12	1.04	227.00	5458.00	24050	20220816	-59.38	8320	20230103	17.43	12970	-24.67	20230420	8320	17.43	20230103	24050	-59.38	20220816	8320	17.43	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
164	20230703	140704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	390	2	4.16	951736850	97801	167.82	9400	9940	9260	12190	6570	9380	9731.36	1.35	0	13331	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	987	43.04	1.79	12	0.97	227.00	5458.00	24050	20220816	-59.38	8320	20230103	17.43	12970	-24.67	20230420	8320	17.43	20230103	24050	-59.38	20220816	8320	17.43	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
165	20230703	130700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9850	470	2	5.01	792275970	81545	139.92	9400	9940	9260	12190	6570	9380	9715.81	1.35	0	11648	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	995	43.39	1.80	12	0.81	227.00	5458.00	24050	20220816	-59.04	8320	20230103	18.39	12970	-24.06	20230420	8320	18.39	20230103	24050	-59.04	20220816	8320	18.39	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
166	20230703	120707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9750	370	2	3.94	383780070	40079	68.77	9400	9790	9260	12190	6570	9380	9575.59	1.35	0	11596	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	985	42.95	1.79	12	0.40	227.00	5458.00	24050	20220816	-59.46	8320	20230103	17.19	12970	-24.83	20230420	8320	17.19	20230103	24050	-59.46	20220816	8320	17.19	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
167	20230703	110702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9560	180	2	1.92	203580910	21421	36.76	9400	9580	9260	12190	6570	9380	9503.80	1.35	0	9867	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	966	42.11	1.75	12	0.21	227.00	5458.00	24050	20220816	-60.25	8320	20230103	14.90	12970	-26.29	20230420	8320	14.90	20230103	24050	-60.25	20220816	8320	14.90	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
168	20230703	100651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9530	150	2	1.60	137092280	14453	24.80	9400	9570	9260	12190	6570	9380	9485.39	1.35	0	8454	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	963	41.98	1.75	12	0.14	227.00	5458.00	24050	20220816	-60.37	8320	20230103	14.54	12970	-26.52	20230420	8320	14.54	20230103	24050	-60.37	20220816	8320	14.54	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N
169	20230703	090658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9400	20	2	0.21	17148830	1832	3.14	9400	9480	9260	12190	6570	9380	9360.72	1.35	0	-79	9620	9500	9330	9210	9040	9525	9235	51	2810	500	5620	10	1	10100213	949	41.41	1.72	12	0.02	227.00	5458.00	24050	20220816	-60.91	8320	20230103	12.98	12970	-27.53	20230420	8320	12.98	20230103	24050	-60.91	20220816	8320	12.98	20230103	4.80	N	148930	500	50 억		136044	N	N	0	N	00	N