KissMeData/347770/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	161146	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19500	800	2	4.28	2053789910	106284	209.06	19200	19680	18760	24300	13090	18700	19323.43	1.24	0	-3527	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1525	81.25	2.51	12	1.36	240.00	7776.00	19690	20230725	-0.96	7500	20230103	160.00	19690	-0.96	20230725	7500	160.00	20230103	19690	-0.96	20230725	7500	160.00	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
3	20230731	151144	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19420	720	2	3.85	1987452260	102867	202.34	19200	19680	18760	24300	13090	18700	19320.60	1.24	0	-3623	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1518	80.92	2.50	12	1.32	240.00	7776.00	19690	20230725	-1.37	7500	20230103	158.93	19690	-1.37	20230725	7500	158.93	20230103	19690	-1.37	20230725	7500	158.93	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
4	20230731	141151	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19220	520	2	2.78	1831026580	94761	186.40	19200	19680	18760	24300	13090	18700	19322.58	1.24	0	-4813	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1503	80.08	2.47	12	1.21	240.00	7776.00	19690	20230725	-2.39	7500	20230103	156.27	19690	-2.39	20230725	7500	156.27	20230103	19690	-2.39	20230725	7500	156.27	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
5	20230731	131154	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19420	720	2	3.85	1430901670	74092	145.74	19200	19680	18760	24300	13090	18700	19312.50	1.24	0	649	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1518	80.92	2.50	12	0.95	240.00	7776.00	19690	20230725	-1.37	7500	20230103	158.93	19690	-1.37	20230725	7500	158.93	20230103	19690	-1.37	20230725	7500	158.93	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
6	20230731	121201	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19320	620	2	3.32	1292902850	66982	131.76	19200	19680	18760	24300	13090	18700	19302.24	1.24	0	128	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1511	80.50	2.48	12	0.86	240.00	7776.00	19690	20230725	-1.88	7500	20230103	157.60	19690	-1.88	20230725	7500	157.60	20230103	19690	-1.88	20230725	7500	157.60	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
7	20230731	111203	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19320	620	2	3.32	813495770	42431	83.46	19200	19430	18760	24300	13090	18700	19172.20	1.24	0	-1240	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1511	80.50	2.48	12	0.54	240.00	7776.00	19690	20230725	-1.88	7500	20230103	157.60	19690	-1.88	20230725	7500	157.60	20230103	19690	-1.88	20230725	7500	157.60	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
8	20230731	101200	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19010	310	2	1.66	474583230	24826	48.83	19200	19250	18760	24300	13090	18700	19116.38	1.24	0	-10027	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1486	79.21	2.44	12	0.32	240.00	7776.00	19690	20230725	-3.45	7500	20230103	153.47	19690	-3.45	20230725	7500	153.47	20230103	19690	-3.45	20230725	7500	153.47	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
9	20230731	091148	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18760	60	2	0.32	23380750	1219	2.40	19200	19200	18760	24300	13090	18700	19180.27	1.24	0	-3305	19386	19042	18386	18042	17386	19215	18215	39	5605	500	12710	10	1	7818514	1467	78.17	2.41	12	0.02	240.00	7776.00	19690	20230725	-4.72	7500	20230103	150.13	19690	-4.72	20230725	7500	150.13	20230103	19690	-4.72	20230725	7500	150.13	20230103	4.45	N	347770	500	39 억		97275	N	N	0	N	00	N
10	20230728	161150	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18700	740	2	4.12	935798050	50713	47.08	17960	18730	17730	23300	12580	17960	18452.58	1.04	0	16085	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1462	77.92	2.40	12	0.65	240.00	7776.00	19690	20230725	-5.03	7500	20230103	149.33	19690	-5.03	20230725	7500	149.33	20230103	19690	-5.03	20230725	7500	149.33	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
11	20230728	151148	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18650	690	2	3.84	852854730	46276	42.96	17960	18730	17730	23300	12580	17960	18429.74	1.04	0	15170	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1458	77.71	2.40	12	0.59	240.00	7776.00	19690	20230725	-5.28	7500	20230103	148.67	19690	-5.28	20230725	7500	148.67	20230103	19690	-5.28	20230725	7500	148.67	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
12	20230728	141146	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18670	710	2	3.95	773279470	42005	38.99	17960	18730	17730	23300	12580	17960	18409.22	1.04	0	15046	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1460	77.79	2.40	12	0.54	240.00	7776.00	19690	20230725	-5.18	7500	20230103	148.93	19690	-5.18	20230725	7500	148.93	20230103	19690	-5.18	20230725	7500	148.93	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
13	20230728	131150	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18570	610	2	3.40	699987970	38072	35.34	17960	18730	17730	23300	12580	17960	18385.90	1.04	0	13552	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1452	77.38	2.39	12	0.49	240.00	7776.00	19690	20230725	-5.69	7500	20230103	147.60	19690	-5.69	20230725	7500	147.60	20230103	19690	-5.69	20230725	7500	147.60	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
14	20230728	121148	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18440	480	2	2.67	638423130	34743	32.25	17960	18730	17730	23300	12580	17960	18375.59	1.04	0	12024	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1442	76.83	2.37	12	0.44	240.00	7776.00	19690	20230725	-6.35	7500	20230103	145.87	19690	-6.35	20230725	7500	145.87	20230103	19690	-6.35	20230725	7500	145.87	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
15	20230728	111153	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18470	510	2	2.84	589318730	32080	29.78	17960	18730	17730	23300	12580	17960	18370.28	1.04	0	11193	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1444	76.96	2.38	12	0.41	240.00	7776.00	19690	20230725	-6.20	7500	20230103	146.27	19690	-6.20	20230725	7500	146.27	20230103	19690	-6.20	20230725	7500	146.27	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
16	20230728	101144	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18340	380	2	2.12	299074160	16410	15.23	17960	18450	17730	23300	12580	17960	18225.12	1.04	0	7660	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1434	76.42	2.36	12	0.21	240.00	7776.00	19690	20230725	-6.86	7500	20230103	144.53	19690	-6.86	20230725	7500	144.53	20230103	19690	-6.86	20230725	7500	144.53	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
17	20230728	091153	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17860	-100	5	-0.56	28491560	1599	1.48	17960	17960	17730	23300	12580	17960	17818.36	1.04	0	-269	19460	18710	17950	17200	16440	18330	16820	39	5360	500	12210	10	1	7818514	1396	74.42	2.30	12	0.02	240.00	7776.00	19690	20230725	-9.29	7500	20230103	138.13	19690	-9.29	20230725	7500	138.13	20230103	19690	-9.29	20230725	7500	138.13	20230103	4.22	N	347770	500	39 억		81211	N	N	0	N	00	N
18	20230727	161143	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17960	-800	5	-4.26	1915240730	107694	79.09	18700	18700	17190	24350	13140	18760	17784.10	1.36	-25233	-25533	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1404	74.83	2.31	12	1.38	240.00	7776.00	19690	20230725	-8.79	7500	20230103	139.47	19690	-8.79	20230725	7500	139.47	20230103	19690	-8.79	20230725	7500	139.47	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
19	20230727	151144	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17710	-1050	5	-5.60	1810370610	101845	74.79	18700	18700	17190	24350	13140	18760	17775.74	1.36	-25233	-23340	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1385	73.79	2.28	12	1.30	240.00	7776.00	19690	20230725	-10.06	7500	20230103	136.13	19690	-10.06	20230725	7500	136.13	20230103	19690	-10.06	20230725	7500	136.13	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
20	20230727	141139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18230	-530	5	-2.83	1561669460	88107	64.71	18700	18700	17190	24350	13140	18760	17724.69	1.36	-25233	-19385	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1425	75.96	2.34	12	1.13	240.00	7776.00	19690	20230725	-7.41	7500	20230103	143.07	19690	-7.41	20230725	7500	143.07	20230103	19690	-7.41	20230725	7500	143.07	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
21	20230727	131137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17220	-1540	5	-8.21	1271456560	71641	52.61	18700	18700	17190	24350	13140	18760	17747.61	1.36	-25233	-17826	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1346	71.75	2.21	12	0.92	240.00	7776.00	19690	20230725	-12.54	7500	20230103	129.60	19690	-12.54	20230725	7500	129.60	20230103	19690	-12.54	20230725	7500	129.60	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
22	20230727	121141	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17280	-1480	5	-7.89	974765630	54460	40.00	18700	18700	17260	24350	13140	18760	17898.74	1.36	-25233	-17475	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1351	72.00	2.22	12	0.70	240.00	7776.00	19690	20230725	-12.24	7500	20230103	130.40	19690	-12.24	20230725	7500	130.40	20230103	19690	-12.24	20230725	7500	130.40	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
23	20230727	111143	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18040	-720	5	-3.84	627005990	34725	25.50	18700	18700	17730	24350	13140	18760	18056.33	1.36	-25233	-9455	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1410	75.17	2.32	12	0.44	240.00	7776.00	19690	20230725	-8.38	7500	20230103	140.53	19690	-8.38	20230725	7500	140.53	20230103	19690	-8.38	20230725	7500	140.53	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
24	20230727	101140	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18000	-760	5	-4.05	430501290	23716	17.42	18700	18700	17730	24350	13140	18760	18152.36	1.36	-25233	-6985	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1407	75.00	2.31	12	0.30	240.00	7776.00	19690	20230725	-8.58	7500	20230103	140.00	19690	-8.58	20230725	7500	140.00	20230103	19690	-8.58	20230725	7500	140.00	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
25	20230727	091138	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18330	-430	5	-2.29	105273160	5684	4.17	18700	18700	18300	24350	13140	18760	18520.96	1.36	-25233	-1294	20606	19682	18696	17772	16786	19190	17280	39	5605	500	12750	10	1	7818514	1433	76.38	2.36	12	0.07	240.00	7776.00	19690	20230725	-6.91	7500	20230103	144.40	19690	-6.91	20230725	7500	144.40	20230103	19690	-6.91	20230725	7500	144.40	20230103	3.80	N	347770	500	39 억		106477	N	N	0	N	00	N
26	20230726	161137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18760	-520	5	-2.70	2528618820	134367	51.11	19500	19620	17710	25050	13500	19280	18818.75	1.68	0	-26064	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1467	78.17	2.41	12	1.72	240.00	7776.00	19690	20230725	-4.72	7500	20230103	150.13	19690	-4.72	20230725	7500	150.13	20230103	19690	-4.72	20230725	7500	150.13	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
27	20230726	151143	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18130	-1150	5	-5.96	2435839370	129353	49.21	19500	19620	17710	25050	13500	19280	18830.95	1.68	0	-25172	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1417	75.54	2.33	12	1.65	240.00	7776.00	19690	20230725	-7.92	7500	20230103	141.73	19690	-7.92	20230725	7500	141.73	20230103	19690	-7.92	20230725	7500	141.73	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
28	20230726	141134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17970	-1310	5	-6.79	2039893210	107704	40.97	19500	19620	17710	25050	13500	19280	18939.81	1.68	0	-19207	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1405	74.88	2.31	12	1.38	240.00	7776.00	19690	20230725	-8.74	7500	20230103	139.60	19690	-8.74	20230725	7500	139.60	20230103	19690	-8.74	20230725	7500	139.60	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
29	20230726	131130	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18770	-510	5	-2.65	1665934230	87225	33.18	19500	19620	18510	25050	13500	19280	19099.27	1.68	0	-18757	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1468	78.21	2.41	12	1.12	240.00	7776.00	19690	20230725	-4.67	7500	20230103	150.27	19690	-4.67	20230725	7500	150.27	20230103	19690	-4.67	20230725	7500	150.27	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
30	20230726	121134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18850	-430	5	-2.23	1527340880	79808	30.36	19500	19620	18580	25050	13500	19280	19137.69	1.68	0	-16677	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1474	78.54	2.42	12	1.02	240.00	7776.00	19690	20230725	-4.27	7500	20230103	151.33	19690	-4.27	20230725	7500	151.33	20230103	19690	-4.27	20230725	7500	151.33	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
31	20230726	111128	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18880	-400	5	-2.07	1289367580	67187	25.56	19500	19620	18740	25050	13500	19280	19190.73	1.68	0	-15062	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1476	78.67	2.43	12	0.86	240.00	7776.00	19690	20230725	-4.11	7500	20230103	151.73	19690	-4.11	20230725	7500	151.73	20230103	19690	-4.11	20230725	7500	151.73	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
32	20230726	101137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19470	190	2	0.99	884204290	45985	17.49	19500	19620	18740	25050	13500	19280	19228.10	1.68	0	-10783	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1522	81.12	2.50	12	0.59	240.00	7776.00	19690	20230725	-1.12	7500	20230103	159.60	19690	-1.12	20230725	7500	159.60	20230103	19690	-1.12	20230725	7500	159.60	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
33	20230726	091131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	19150	-130	5	-0.67	252933990	13222	5.03	19500	19620	18740	25050	13500	19280	19129.78	1.68	0	-2556	20620	19950	19020	18350	17420	20285	18685	39	5775	500	13110	10	1	7818514	1497	79.79	2.46	12	0.17	240.00	7776.00	19690	20230725	-2.74	7500	20230103	155.33	19690	-2.74	20230725	7500	155.33	20230103	19690	-2.74	20230725	7500	155.33	20230103	3.77	N	347770	500	39 억		131710	N	N	0	N	00	N
34	20230725	161128	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	19280	1080	2	5.93	5027423310	262100	382.55	18200	19690	18090	23650	12740	18200	19181.26	1.92	0	-17971	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1507	80.33	2.48	12	3.35	240.00	7776.00	19690	20230725	-2.08	7500	20230103	157.07	19690	-2.08	20230725	7500	157.07	20230103	19690	-2.08	20230725	7500	157.07	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
35	20230725	151116	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	19300	1100	2	6.04	4904512410	255725	373.24	18200	19690	18090	23650	12740	18200	19178.85	1.92	0	-18094	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1509	80.42	2.48	12	3.27	240.00	7776.00	19690	20230725	-1.98	7500	20230103	157.33	19690	-1.98	20230725	7500	157.33	20230103	19690	-1.98	20230725	7500	157.33	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
36	20230725	141114	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	19350	1150	2	6.32	3797980400	198978	290.42	18200	19520	18090	23650	12740	18200	19087.44	1.92	0	-19713	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1513	80.62	2.49	12	2.54	240.00	7776.00	19520	20230725	-0.87	7500	20230103	158.00	19520	-0.87	20230725	7500	158.00	20230103	19520	-0.87	20230725	7500	158.00	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
37	20230725	131125	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	18640	440	2	2.42	3244324710	170004	248.13	18200	19520	18090	23650	12740	18200	19083.81	1.92	0	-18243	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1457	77.67	2.40	12	2.17	240.00	7776.00	19520	20230725	-4.51	7500	20230103	148.53	19520	-4.51	20230725	7500	148.53	20230103	19520	-4.51	20230725	7500	148.53	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
38	20230725	121124	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	18680	480	2	2.64	3080519010	161199	235.28	18200	19520	18090	23650	12740	18200	19110.04	1.92	0	-11709	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1460	77.83	2.40	12	2.06	240.00	7776.00	19520	20230725	-4.30	7500	20230103	149.07	19520	-4.30	20230725	7500	149.07	20230103	19520	-4.30	20230725	7500	149.07	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
39	20230725	111121	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	18770	570	2	3.13	2945187590	153956	224.71	18200	19520	18090	23650	12740	18200	19130.06	1.92	0	-7732	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1468	78.21	2.41	12	1.97	240.00	7776.00	19520	20230725	-3.84	7500	20230103	150.27	19520	-3.84	20230725	7500	150.27	20230103	19520	-3.84	20230725	7500	150.27	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
40	20230725	101122	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	18800	600	2	3.30	2607107760	135947	198.42	18200	19520	18090	23650	12740	18200	19177.38	1.92	0	-3500	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1470	78.33	2.42	12	1.74	240.00	7776.00	19520	20230725	-3.69	7500	20230103	150.67	19520	-3.69	20230725	7500	150.67	20230103	19520	-3.69	20230725	7500	150.67	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
41	20230725	091119	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18570	370	2	2.03	178319760	9710	14.17	18200	18570	18090	23650	12740	18200	18364.55	1.92	0	2462	18766	18482	17966	17682	17166	18625	17825	39	5455	500	12370	10	1	7818514	1452	77.38	2.39	12	0.12	240.00	7776.00	18670	20230719	-0.54	7500	20230103	147.60	18670	-0.54	20230719	7500	147.60	20230103	18670	-0.54	20230719	7500	147.60	20230103	3.79	N	347770	500	39 억		149943	N	N	0	N	00	N
42	20230724	161122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18200	370	2	2.08	1230787550	68415	120.06	17830	18250	17450	23150	12490	17830	17989.49	1.93	0	-1355	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1423	75.83	2.34	12	0.88	240.00	7776.00	18670	20230719	-2.52	7500	20230103	142.67	18670	-2.52	20230719	7500	142.67	20230103	18670	-2.52	20230719	7500	142.67	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
43	20230724	151116	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18160	330	2	1.85	1155302210	64261	112.77	17830	18250	17450	23150	12490	17830	17978.28	1.93	0	-354	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1420	75.67	2.34	12	0.82	240.00	7776.00	18670	20230719	-2.73	7500	20230103	142.13	18670	-2.73	20230719	7500	142.13	20230103	18670	-2.73	20230719	7500	142.13	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
44	20230724	141114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18000	170	2	0.95	1012101070	56355	98.89	17830	18250	17450	23150	12490	17830	17959.38	1.93	0	-2141	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1407	75.00	2.31	12	0.72	240.00	7776.00	18670	20230719	-3.59	7500	20230103	140.00	18670	-3.59	20230719	7500	140.00	20230103	18670	-3.59	20230719	7500	140.00	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
45	20230724	131116	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18110	280	2	1.57	858453120	47808	83.89	17830	18250	17450	23150	12490	17830	17956.27	1.93	0	1900	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1416	75.46	2.33	12	0.61	240.00	7776.00	18670	20230719	-3.00	7500	20230103	141.47	18670	-3.00	20230719	7500	141.47	20230103	18670	-3.00	20230719	7500	141.47	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
46	20230724	121118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18090	260	2	1.46	696768060	38856	68.19	17830	18250	17450	23150	12490	17830	17932.06	1.93	0	471	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1414	75.38	2.33	12	0.50	240.00	7776.00	18670	20230719	-3.11	7500	20230103	141.20	18670	-3.11	20230719	7500	141.20	20230103	18670	-3.11	20230719	7500	141.20	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
47	20230724	111122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17890	60	2	0.34	561089810	31320	54.96	17830	18250	17450	23150	12490	17830	17914.74	1.93	0	-1101	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1399	74.54	2.30	12	0.40	240.00	7776.00	18670	20230719	-4.18	7500	20230103	138.53	18670	-4.18	20230719	7500	138.53	20230103	18670	-4.18	20230719	7500	138.53	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
48	20230724	101110	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18240	410	2	2.30	379789090	21320	37.41	17830	18240	17450	23150	12490	17830	17813.75	1.93	0	2950	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1426	76.00	2.35	12	0.27	240.00	7776.00	18670	20230719	-2.30	7500	20230103	143.20	18670	-2.30	20230719	7500	143.20	20230103	18670	-2.30	20230719	7500	143.20	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
49	20230724	091118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17520	-310	5	-1.74	76322700	4335	7.61	17830	17970	17450	23150	12490	17830	17606.16	1.93	0	-3456	18623	18226	17923	17526	17223	18075	17375	39	5330	500	12120	10	1	7818514	1370	73.00	2.25	12	0.06	240.00	7776.00	18670	20230719	-6.16	7500	20230103	133.60	18670	-6.16	20230719	7500	133.60	20230103	18670	-6.16	20230719	7500	133.60	20230103	3.81	N	347770	500	39 억		151057	N	N	0	N	00	N
50	20230721	161106	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17830	-500	5	-2.73	1015341340	56669	51.67	18300	18320	17620	23800	12840	18330	17914.95	2.11	0	-13647	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1394	74.29	2.29	12	0.72	240.00	7776.00	18670	20230719	-4.50	7500	20230103	137.73	18670	-4.50	20230719	7500	137.73	20230103	18670	-4.50	20230719	7500	137.73	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
51	20230721	151108	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17820	-510	5	-2.78	981140370	54751	49.92	18300	18320	17620	23800	12840	18330	17917.79	2.11	0	-13735	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1393	74.25	2.29	12	0.70	240.00	7776.00	18670	20230719	-4.55	7500	20230103	137.60	18670	-4.55	20230719	7500	137.60	20230103	18670	-4.55	20230719	7500	137.60	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
52	20230721	141103	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17890	-440	5	-2.40	818702460	45624	41.60	18300	18320	17620	23800	12840	18330	17942.01	2.11	0	-13056	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1399	74.54	2.30	12	0.58	240.00	7776.00	18670	20230719	-4.18	7500	20230103	138.53	18670	-4.18	20230719	7500	138.53	20230103	18670	-4.18	20230719	7500	138.53	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
53	20230721	131108	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17830	-500	5	-2.73	736391420	41025	37.40	18300	18320	17620	23800	12840	18330	17947.02	2.11	0	-10948	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1394	74.29	2.29	12	0.52	240.00	7776.00	18670	20230719	-4.50	7500	20230103	137.73	18670	-4.50	20230719	7500	137.73	20230103	18670	-4.50	20230719	7500	137.73	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
54	20230721	121122	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17870	-460	5	-2.51	518702270	28778	26.24	18300	18320	17770	23800	12840	18330	18021.04	2.11	0	-8194	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1397	74.46	2.30	12	0.37	240.00	7776.00	18670	20230719	-4.28	7500	20230103	138.27	18670	-4.28	20230719	7500	138.27	20230103	18670	-4.28	20230719	7500	138.27	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
55	20230721	111118	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17780	-550	5	-3.00	465808890	25816	23.54	18300	18320	17780	23800	12840	18330	18040.05	2.11	0	-7543	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1390	74.08	2.29	12	0.33	240.00	7776.00	18670	20230719	-4.77	7500	20230103	137.07	18670	-4.77	20230719	7500	137.07	20230103	18670	-4.77	20230719	7500	137.07	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
56	20230721	101116	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18120	-210	5	-1.15	201636240	11109	10.13	18300	18320	17950	23800	12840	18330	18145.73	2.11	0	-1520	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1417	75.50	2.33	12	0.14	240.00	7776.00	18670	20230719	-2.95	7500	20230103	141.60	18670	-2.95	20230719	7500	141.60	20230103	18670	-2.95	20230719	7500	141.60	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
57	20230721	091113	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18220	-110	5	-0.60	69779420	3838	3.50	18300	18300	17950	23800	12840	18330	18168.58	2.11	0	-695	19356	18842	18026	17512	16696	19100	17770	39	5480	500	12460	10	1	7818514	1425	75.92	2.34	12	0.05	240.00	7776.00	18670	20230719	-2.41	7500	20230103	142.93	18670	-2.41	20230719	7500	142.93	20230103	18670	-2.41	20230719	7500	142.93	20230103	3.87	N	347770	500	39 억		164606	N	N	0	N	00	N
58	20230720	161102	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18330	780	2	4.44	1951052580	109191	75.13	17940	18540	17210	22800	12290	17550	17867.47	2.06	0	2134	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1433	76.38	2.36	12	1.40	240.00	7776.00	18670	20230719	-1.82	7500	20230103	144.40	18670	-1.82	20230719	7500	144.40	20230103	18670	-1.82	20230719	7500	144.40	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
59	20230720	151102	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18430	880	2	5.01	1817737160	101948	70.14	17940	18490	17210	22800	12290	17550	17830.04	2.06	0	1508	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1441	76.79	2.37	12	1.30	240.00	7776.00	18670	20230719	-1.29	7500	20230103	145.73	18670	-1.29	20230719	7500	145.73	20230103	18670	-1.29	20230719	7500	145.73	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
60	20230720	141100	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18000	450	2	2.56	1297984620	73585	50.63	17940	18220	17210	22800	12290	17550	17639.26	2.06	0	7977	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1407	75.00	2.31	12	0.94	240.00	7776.00	18670	20230719	-3.59	7500	20230103	140.00	18670	-3.59	20230719	7500	140.00	20230103	18670	-3.59	20230719	7500	140.00	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
61	20230720	131102	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18040	490	2	2.79	1179067880	66996	46.10	17940	18220	17210	22800	12290	17550	17599.08	2.06	0	7735	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1410	75.17	2.32	12	0.86	240.00	7776.00	18670	20230719	-3.37	7500	20230103	140.53	18670	-3.37	20230719	7500	140.53	20230103	18670	-3.37	20230719	7500	140.53	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
62	20230720	121111	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17600	50	2	0.28	1025762030	58427	40.20	17940	18220	17210	22800	12290	17550	17556.30	2.06	0	7855	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1376	73.33	2.26	12	0.75	240.00	7776.00	18670	20230719	-5.73	7500	20230103	134.67	18670	-5.73	20230719	7500	134.67	20230103	18670	-5.73	20230719	7500	134.67	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
63	20230720	111108	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17420	-130	5	-0.74	973714870	55457	38.16	17940	18220	17210	22800	12290	17550	17558.02	2.06	0	9434	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1362	72.58	2.24	12	0.71	240.00	7776.00	18670	20230719	-6.70	7500	20230103	132.27	18670	-6.70	20230719	7500	132.27	20230103	18670	-6.70	20230719	7500	132.27	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
64	20230720	101054	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17540	-10	5	-0.06	791647760	44987	30.95	17940	18220	17210	22800	12290	17550	17597.26	2.06	0	7570	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1371	73.08	2.26	12	0.58	240.00	7776.00	18670	20230719	-6.05	7500	20230103	133.87	18670	-6.05	20230719	7500	133.87	20230103	18670	-6.05	20230719	7500	133.87	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
65	20230720	091058	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17850	300	2	1.71	334508330	19123	13.16	17940	17940	17210	22800	12290	17550	17492.46	2.06	0	2676	19090	18320	17900	17130	16710	18110	16920	39	5255	500	11930	10	1	7818514	1396	74.38	2.30	12	0.24	240.00	7776.00	18670	20230719	-4.39	7500	20230103	138.00	18670	-4.39	20230719	7500	138.00	20230103	18670	-4.39	20230719	7500	138.00	20230103	3.99	N	347770	500	39 억		161404	N	N	0	N	00	N
66	20230719	161117	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17550	-620	5	-3.41	2638960440	144778	61.96	18670	18670	17480	23600	12720	18170	18229.87	2.35	0	-23405	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1372	73.12	2.26	12	1.85	240.00	7776.00	18670	20230719	-6.00	7500	20230103	134.00	18670	-6.00	20230719	7500	134.00	20230103	18670	-6.00	20230719	7500	134.00	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
67	20230719	151116	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18040	-130	5	-0.72	2420156720	132398	56.67	18670	18670	17870	23600	12720	18170	18279.41	2.35	0	-24142	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1410	75.17	2.32	12	1.69	240.00	7776.00	18670	20230719	-3.37	7500	20230103	140.53	18670	-3.37	20230719	7500	140.53	20230103	18670	-3.37	20230719	7500	140.53	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
68	20230719	141121	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18130	-40	5	-0.22	2278602780	124528	53.30	18670	18670	17870	23600	12720	18170	18297.92	2.35	0	-22797	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1417	75.54	2.33	12	1.59	240.00	7776.00	18670	20230719	-2.89	7500	20230103	141.73	18670	-2.89	20230719	7500	141.73	20230103	18670	-2.89	20230719	7500	141.73	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
69	20230719	131105	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17950	-220	5	-1.21	2107540690	115017	49.23	18670	18670	17920	23600	12720	18170	18323.73	2.35	0	-20807	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1403	74.79	2.31	12	1.47	240.00	7776.00	18670	20230719	-3.86	7500	20230103	139.33	18670	-3.86	20230719	7500	139.33	20230103	18670	-3.86	20230719	7500	139.33	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
70	20230719	121123	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18170	0	3	0.00	1927976640	105077	44.97	18670	18670	17990	23600	12720	18170	18348.23	2.35	0	-18411	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1421	75.71	2.34	12	1.34	240.00	7776.00	18670	20230719	-2.68	7500	20230103	142.27	18670	-2.68	20230719	7500	142.27	20230103	18670	-2.68	20230719	7500	142.27	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
71	20230719	111119	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18230	60	2	0.33	1615586750	87822	37.59	18670	18670	18080	23600	12720	18170	18396.15	2.35	0	-20335	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1425	75.96	2.34	12	1.12	240.00	7776.00	18670	20230719	-2.36	7500	20230103	143.07	18670	-2.36	20230719	7500	143.07	20230103	18670	-2.36	20230719	7500	143.07	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
72	20230719	101111	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18240	70	2	0.39	1164284810	63220	27.06	18670	18670	18170	23600	12720	18170	18416.40	2.35	0	-12997	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1426	76.00	2.35	12	0.81	240.00	7776.00	18670	20230719	-2.30	7500	20230103	143.20	18670	-2.30	20230719	7500	143.20	20230103	18670	-2.30	20230719	7500	143.20	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
73	20230719	091109	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18450	280	2	1.54	375011290	20292	8.68	18670	18670	18270	23600	12720	18170	18480.75	2.35	0	-2746	19230	18700	17850	17320	16470	18965	17585	39	5440	500	12350	10	1	7818514	1443	76.88	2.37	12	0.26	240.00	7776.00	18670	20230719	-1.18	7500	20230103	146.00	18670	-1.18	20230719	7500	146.00	20230103	18670	-1.18	20230719	7500	146.00	20230103	4.06	N	347770	500	39 억		183957	N	N	0	N	00	N
74	20230718	161109	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18170	1100	2	6.44	4160071430	233026	396.65	17000	18380	17000	22150	11950	17070	17851.97	2.48	0	-7102	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1421	75.71	2.34	12	2.98	240.00	7776.00	18380	20230718	-1.14	7500	20230103	142.27	18380	-1.14	20230718	7500	142.27	20230103	18380	-1.14	20230718	7500	142.27	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
75	20230718	151108	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18280	1210	2	7.09	3855185940	216356	368.27	17000	18380	17000	22150	11950	17070	17818.72	2.48	0	-6720	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1429	76.17	2.35	12	2.77	240.00	7776.00	18380	20230718	-0.54	7500	20230103	143.73	18380	-0.54	20230718	7500	143.73	20230103	18380	-0.54	20230718	7500	143.73	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
76	20230718	141103	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18160	1090	2	6.39	2656429300	150463	256.11	17000	18280	17000	22150	11950	17070	17655.03	2.48	0	-9401	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1420	75.67	2.34	12	1.92	240.00	7776.00	18280	20230718	-0.66	7500	20230103	142.13	18280	-0.66	20230718	7500	142.13	20230103	18280	-0.66	20230718	7500	142.13	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
77	20230718	131104	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17340	270	2	1.58	1830715160	104512	177.90	17000	17890	17000	22150	11950	17070	17516.79	2.48	0	-7588	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1356	72.25	2.23	12	1.34	240.00	7776.00	17890	20230718	-3.07	7500	20230103	131.20	17890	-3.07	20230718	7500	131.20	20230103	17890	-3.07	20230718	7500	131.20	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
78	20230718	121115	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17360	290	2	1.70	1705227290	97254	165.54	17000	17890	17000	22150	11950	17070	17533.75	2.48	0	-6836	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1357	72.33	2.23	12	1.24	240.00	7776.00	17890	20230718	-2.96	7500	20230103	131.47	17890	-2.96	20230718	7500	131.47	20230103	17890	-2.96	20230718	7500	131.47	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
79	20230718	111112	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17720	650	2	3.81	1320121650	75340	128.24	17000	17890	17000	22150	11950	17070	17522.19	2.48	0	1473	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1385	73.83	2.28	12	0.96	240.00	7776.00	17890	20230718	-0.95	7500	20230103	136.27	17890	-0.95	20230718	7500	136.27	20230103	17890	-0.95	20230718	7500	136.27	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
80	20230718	101105	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17510	440	2	2.58	1004659700	57372	97.66	17000	17890	17000	22150	11950	17070	17511.32	2.48	0	990	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1369	72.96	2.25	12	0.73	240.00	7776.00	17890	20230718	-2.12	7500	20230103	133.47	17890	-2.12	20230718	7500	133.47	20230103	17890	-2.12	20230718	7500	133.47	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
81	20230718	091100	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	17300	230	2	1.35	350971510	20069	34.16	17000	17890	17000	22150	11950	17070	17488.24	2.48	0	-1933	17743	17406	17003	16666	16263	17205	16465	39	5100	500	11600	10	1	7818514	1353	72.08	2.22	12	0.26	240.00	7776.00	17890	20230718	-3.30	7500	20230103	130.67	17890	-3.30	20230718	7500	130.67	20230103	17890	-3.30	20230718	7500	130.67	20230103	4.13	N	347770	500	39 억		193805	N	N	0	N	00	N
82	20230717	161104	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17070	-130	5	-0.76	998830120	58731	36.43	17200	17340	16600	22350	12040	17200	17006.79	2.48	0	-725	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1335	71.12	2.20	12	0.75	240.00	7776.00	17480	20230329	-2.35	7500	20230103	127.60	17480	-2.35	20230329	7500	127.60	20230103	17480	-2.35	20230329	7500	127.60	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
83	20230717	151059	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17170	-30	5	-0.17	961789190	56563	35.09	17200	17340	16600	22350	12040	17200	17003.79	2.48	0	-774	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1342	71.54	2.21	12	0.72	240.00	7776.00	17480	20230329	-1.77	7500	20230103	128.93	17480	-1.77	20230329	7500	128.93	20230103	17480	-1.77	20230329	7500	128.93	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
84	20230717	141102	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16920	-280	5	-1.63	824859120	48550	30.12	17200	17340	16600	22350	12040	17200	16989.80	2.48	0	-388	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1323	70.50	2.18	12	0.62	240.00	7776.00	17480	20230329	-3.20	7500	20230103	125.60	17480	-3.20	20230329	7500	125.60	20230103	17480	-3.20	20230329	7500	125.60	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
85	20230717	131052	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16940	-260	5	-1.51	793130670	46676	28.96	17200	17340	16600	22350	12040	17200	16992.17	2.48	0	-121	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1324	70.58	2.18	12	0.60	240.00	7776.00	17480	20230329	-3.09	7500	20230103	125.87	17480	-3.09	20230329	7500	125.87	20230103	17480	-3.09	20230329	7500	125.87	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
86	20230717	121103	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16980	-220	5	-1.28	728320020	42848	26.58	17200	17340	16600	22350	12040	17200	16997.67	2.48	0	-438	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1328	70.75	2.18	12	0.55	240.00	7776.00	17480	20230329	-2.86	7500	20230103	126.40	17480	-2.86	20230329	7500	126.40	20230103	17480	-2.86	20230329	7500	126.40	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
87	20230717	111054	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16900	-300	5	-1.74	585051850	34389	21.33	17200	17340	16600	22350	12040	17200	17012.65	2.48	0	-1259	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1321	70.42	2.17	12	0.44	240.00	7776.00	17480	20230329	-3.32	7500	20230103	125.33	17480	-3.32	20230329	7500	125.33	20230103	17480	-3.32	20230329	7500	125.33	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
88	20230717	101053	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16940	-260	5	-1.51	532055110	31252	19.39	17200	17340	16600	22350	12040	17200	17024.56	2.48	0	-176	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1324	70.58	2.18	12	0.40	240.00	7776.00	17480	20230329	-3.09	7500	20230103	125.87	17480	-3.09	20230329	7500	125.87	20230103	17480	-3.09	20230329	7500	125.87	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
89	20230717	091054	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16980	-220	5	-1.28	242851270	14130	8.77	17200	17340	16980	22350	12040	17200	17186.91	2.48	0	-2581	17533	17366	17033	16866	16533	17450	16950	39	5155	500	11690	10	1	7818514	1328	70.75	2.18	12	0.18	240.00	7776.00	17480	20230329	-2.86	7500	20230103	126.40	17480	-2.86	20230329	7500	126.40	20230103	17480	-2.86	20230329	7500	126.40	20230103	3.66	N	347770	500	39 억		194116	N	N	0	N	01	N
90	20230714	161053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17200	220	2	1.30	2717407660	159987	28.79	16880	17200	16700	22050	11890	16980	16983.62	2.61	0	-12512	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1345	71.67	2.21	12	2.05	240.00	7776.00	17480	20230329	-1.60	7500	20230103	129.33	17480	-1.60	20230329	7500	129.33	20230103	17480	-1.60	20230329	7500	129.33	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
91	20230714	151056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17010	30	2	0.18	2565856670	151154	27.20	16880	17190	16700	22050	11890	16980	16975.10	2.61	0	-11092	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1330	70.88	2.19	12	1.93	240.00	7776.00	17480	20230329	-2.69	7500	20230103	126.80	17480	-2.69	20230329	7500	126.80	20230103	17480	-2.69	20230329	7500	126.80	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
92	20230714	141104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17000	20	2	0.12	2382978390	140403	25.26	16880	17190	16700	22050	11890	16980	16972.40	2.61	0	-9562	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1329	70.83	2.19	12	1.80	240.00	7776.00	17480	20230329	-2.75	7500	20230103	126.67	17480	-2.75	20230329	7500	126.67	20230103	17480	-2.75	20230329	7500	126.67	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
93	20230714	131049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17100	120	2	0.71	2051685160	121019	21.78	16880	17190	16700	22050	11890	16980	16953.34	2.61	0	-1935	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1337	71.25	2.20	12	1.55	240.00	7776.00	17480	20230329	-2.17	7500	20230103	128.00	17480	-2.17	20230329	7500	128.00	20230103	17480	-2.17	20230329	7500	128.00	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
94	20230714	121048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17070	90	2	0.53	1858007070	109655	19.73	16880	17190	16700	22050	11890	16980	16944.00	2.61	0	-850	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1335	71.12	2.20	12	1.40	240.00	7776.00	17480	20230329	-2.35	7500	20230103	127.60	17480	-2.35	20230329	7500	127.60	20230103	17480	-2.35	20230329	7500	127.60	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
95	20230714	111101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16820	-160	5	-0.94	1255776490	74352	13.38	16880	17180	16700	22050	11890	16980	16889.18	2.61	0	1134	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1315	70.08	2.16	12	0.95	240.00	7776.00	17480	20230329	-3.78	7500	20230103	124.27	17480	-3.78	20230329	7500	124.27	20230103	17480	-3.78	20230329	7500	124.27	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
96	20230714	101100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16950	-30	5	-0.18	1021198010	60456	10.88	16880	17180	16700	22050	11890	16980	16891.07	2.61	0	3701	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1325	70.62	2.18	12	0.77	240.00	7776.00	17480	20230329	-3.03	7500	20230103	126.00	17480	-3.03	20230329	7500	126.00	20230103	17480	-3.03	20230329	7500	126.00	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
97	20230714	091056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16960	-20	5	-0.12	365756810	21514	3.87	16880	17180	16880	22050	11890	16980	17001.22	2.61	0	279	18920	17950	16470	15500	14020	18435	15985	39	5080	500	11540	10	1	7818514	1326	70.67	2.18	12	0.28	240.00	7776.00	17480	20230329	-2.97	7500	20230103	126.13	17480	-2.97	20230329	7500	126.13	20230103	17480	-2.97	20230329	7500	126.13	20230103	3.62	N	347770	500	39 억		203734	N	N	0	N	00	N
98	20230713	161049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16980	2090	2	14.04	9264110630	554698	669.97	15210	17440	14990	19350	10430	14890	16700.92	1.97	0	54373	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1328	70.75	2.18	12	7.09	240.00	7776.00	17480	20230329	-2.86	7500	20230103	126.40	17480	-2.86	20230329	7500	126.40	20230103	17480	-2.86	20230329	7500	126.40	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
99	20230713	151045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16890	2000	2	13.43	9011628310	539828	652.01	15210	17440	14990	19350	10430	14890	16693.52	1.97	0	54967	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1321	70.38	2.17	12	6.90	240.00	7776.00	17480	20230329	-3.38	7500	20230103	125.20	17480	-3.38	20230329	7500	125.20	20230103	17480	-3.38	20230329	7500	125.20	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
100	20230713	141045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16790	1900	2	12.76	8454639830	506592	611.87	15210	17440	14990	19350	10430	14890	16689.25	1.97	0	61766	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1313	69.96	2.16	12	6.48	240.00	7776.00	17480	20230329	-3.95	7500	20230103	123.87	17480	-3.95	20230329	7500	123.87	20230103	17480	-3.95	20230329	7500	123.87	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
101	20230713	131049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16940	2050	2	13.77	7956029300	476892	576.00	15210	17440	14990	19350	10430	14890	16683.08	1.97	0	58926	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1324	70.58	2.18	12	6.10	240.00	7776.00	17480	20230329	-3.09	7500	20230103	125.87	17480	-3.09	20230329	7500	125.87	20230103	17480	-3.09	20230329	7500	125.87	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
102	20230713	121045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17000	2110	2	14.17	7531835760	451991	545.92	15210	17440	14990	19350	10430	14890	16663.69	1.97	0	58177	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1329	70.83	2.19	12	5.78	240.00	7776.00	17480	20230329	-2.75	7500	20230103	126.67	17480	-2.75	20230329	7500	126.67	20230103	17480	-2.75	20230329	7500	126.67	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
103	20230713	111048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17040	2150	2	14.44	6880182730	413428	499.35	15210	17440	14990	19350	10430	14890	16641.79	1.97	0	50683	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1332	71.00	2.19	12	5.29	240.00	7776.00	17480	20230329	-2.52	7500	20230103	127.20	17480	-2.52	20230329	7500	127.20	20230103	17480	-2.52	20230329	7500	127.20	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
104	20230713	101041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17000	2110	2	14.17	5574394240	336680	406.65	15210	17440	14990	19350	10430	14890	16556.95	1.97	0	23690	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1329	70.83	2.19	12	4.31	240.00	7776.00	17480	20230329	-2.75	7500	20230103	126.67	17480	-2.75	20230329	7500	126.67	20230103	17480	-2.75	20230329	7500	126.67	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
105	20230713	091044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15330	440	2	2.96	105619830	6930	8.37	15210	15370	14990	19350	10430	14890	15240.96	1.97	0	2610	15890	15390	14800	14300	13710	15640	14550	39	4460	500	10120	10	1	7818514	1199	63.88	1.97	12	0.09	240.00	7776.00	17480	20230329	-12.30	7500	20230103	104.40	17480	-12.30	20230329	7500	104.40	20230103	17480	-12.30	20230329	7500	104.40	20230103	3.60	N	347770	500	39 억		154128	N	N	0	N	00	N
106	20230712	161041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14890	950	2	6.81	1222334240	82773	179.38	14790	15300	14210	18120	9760	13940	14767.31	1.88	0	7402	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1164	62.04	1.91	12	1.06	240.00	7776.00	17480	20230329	-14.82	7500	20230103	98.53	17480	-14.82	20230329	7500	98.53	20230103	17480	-14.82	20230329	7500	98.53	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
107	20230712	151031	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14860	920	2	6.60	1197302620	81090	175.73	14790	15300	14210	18120	9760	13940	14765.11	1.88	0	7207	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1162	61.92	1.91	12	1.04	240.00	7776.00	17480	20230329	-14.99	7500	20230103	98.13	17480	-14.99	20230329	7500	98.13	20230103	17480	-14.99	20230329	7500	98.13	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
108	20230712	141028	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14840	900	2	6.46	1135556720	76929	166.72	14790	15300	14210	18120	9760	13940	14761.10	1.88	0	6211	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1160	61.83	1.91	12	0.98	240.00	7776.00	17480	20230329	-15.10	7500	20230103	97.87	17480	-15.10	20230329	7500	97.87	20230103	17480	-15.10	20230329	7500	97.87	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
109	20230712	131030	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14700	760	2	5.45	1092854430	74040	160.45	14790	15300	14210	18120	9760	13940	14760.32	1.88	0	7817	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1149	61.25	1.89	12	0.95	240.00	7776.00	17480	20230329	-15.90	7500	20230103	96.00	17480	-15.90	20230329	7500	96.00	20230103	17480	-15.90	20230329	7500	96.00	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
110	20230712	121036	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14890	950	2	6.81	1058206960	71705	155.39	14790	15300	14210	18120	9760	13940	14757.78	1.88	0	8242	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1164	62.04	1.91	12	0.92	240.00	7776.00	17480	20230329	-14.82	7500	20230103	98.53	17480	-14.82	20230329	7500	98.53	20230103	17480	-14.82	20230329	7500	98.53	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
111	20230712	111035	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14800	860	2	6.17	1021750540	69251	150.08	14790	15300	14210	18120	9760	13940	14754.31	1.88	0	8617	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1157	61.67	1.90	12	0.89	240.00	7776.00	17480	20230329	-15.33	7500	20230103	97.33	17480	-15.33	20230329	7500	97.33	20230103	17480	-15.33	20230329	7500	97.33	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
112	20230712	101035	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14650	710	2	5.09	492991060	33969	73.62	14790	14790	14210	18120	9760	13940	14512.97	1.88	0	-3920	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1145	61.04	1.88	12	0.43	240.00	7776.00	17480	20230329	-16.19	7500	20230103	95.33	17480	-16.19	20230329	7500	95.33	20230103	17480	-16.19	20230329	7500	95.33	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
113	20230712	091036	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14470	530	2	3.80	237754960	16279	35.28	14790	14790	14450	18120	9760	13940	14605.01	1.88	0	-6579	14460	14200	13900	13640	13340	14330	13770	39	4180	500	9470	10	1	7818514	1131	60.29	1.86	12	0.21	240.00	7776.00	17480	20230329	-17.22	7500	20230103	92.93	17480	-17.22	20230329	7500	92.93	20230103	17480	-17.22	20230329	7500	92.93	20230103	3.60	N	347770	500	39 억		147340	N	N	0	N	00	N
114	20230711	161022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13940	-40	5	-0.29	632512090	45922	233.77	13800	14160	13600	18170	9790	13980	13773.61	2.03	0	-11291	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1090	58.08	1.79	12	0.59	240.00	7776.00	17480	20230329	-20.25	7500	20230103	85.87	17480	-20.25	20230329	7500	85.87	20230103	17480	-20.25	20230329	7500	85.87	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
115	20230711	151018	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14000	20	2	0.14	615347470	44691	227.50	13800	14160	13600	18170	9790	13980	13768.93	2.03	0	-10984	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1095	58.33	1.80	12	0.57	240.00	7776.00	17480	20230329	-19.91	7500	20230103	86.67	17480	-19.91	20230329	7500	86.67	20230103	17480	-19.91	20230329	7500	86.67	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
116	20230711	141011	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13690	-290	5	-2.07	488020620	35441	180.42	13800	14160	13650	18170	9790	13980	13769.94	2.03	0	-10452	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1070	57.04	1.76	12	0.45	240.00	7776.00	17480	20230329	-21.68	7500	20230103	82.53	17480	-21.68	20230329	7500	82.53	20230103	17480	-21.68	20230329	7500	82.53	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
117	20230711	131002	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13700	-280	5	-2.00	309755400	22416	114.11	13800	14160	13650	18170	9790	13980	13818.50	2.03	0	-6377	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1071	57.08	1.76	12	0.29	240.00	7776.00	17480	20230329	-21.62	7500	20230103	82.67	17480	-21.62	20230329	7500	82.67	20230103	17480	-21.62	20230329	7500	82.67	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
118	20230711	121023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13800	-180	5	-1.29	233582410	16863	85.84	13800	14160	13650	18170	9790	13980	13851.77	2.03	0	-4181	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1079	57.50	1.77	12	0.22	240.00	7776.00	17480	20230329	-21.05	7500	20230103	84.00	17480	-21.05	20230329	7500	84.00	20230103	17480	-21.05	20230329	7500	84.00	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
119	20230711	111028	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13880	-100	5	-0.72	167404270	12052	61.35	13800	14160	13650	18170	9790	13980	13890.17	2.03	0	-3463	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1085	57.83	1.78	12	0.15	240.00	7776.00	17480	20230329	-20.59	7500	20230103	85.07	17480	-20.59	20230329	7500	85.07	20230103	17480	-20.59	20230329	7500	85.07	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
120	20230711	101027	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13980	0	3	0.00	121652340	8744	44.51	13800	14160	13650	18170	9790	13980	13912.66	2.03	0	-2369	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1093	58.25	1.80	12	0.11	240.00	7776.00	17480	20230329	-20.02	7500	20230103	86.40	17480	-20.02	20230329	7500	86.40	20230103	17480	-20.02	20230329	7500	86.40	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
121	20230711	091022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13880	-100	5	-0.72	23315310	1686	8.58	13800	13920	13800	18170	9790	13980	13828.77	2.03	0	176	14360	14170	14000	13810	13640	14085	13725	39	4190	500	9500	10	1	7818514	1085	57.83	1.78	12	0.02	240.00	7776.00	17480	20230329	-20.59	7500	20230103	85.07	17480	-20.59	20230329	7500	85.07	20230103	17480	-20.59	20230329	7500	85.07	20230103	3.60	N	347770	500	39 억		158533	N	N	0	N	00	N
122	20230710	161014	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13980	-60	5	-0.43	273952190	19644	72.65	14090	14190	13830	18250	9830	14040	13945.85	2.15	0	-9181	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1093	58.25	1.80	12	0.25	240.00	7776.00	17480	20230329	-20.02	7500	20230103	86.40	17480	-20.02	20230329	7500	86.40	20230103	17480	-20.02	20230329	7500	86.40	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
123	20230710	151017	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13940	-100	5	-0.71	249708980	17906	66.22	14090	14190	13830	18250	9830	14040	13945.55	2.15	0	-8117	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1090	58.08	1.79	12	0.23	240.00	7776.00	17480	20230329	-20.25	7500	20230103	85.87	17480	-20.25	20230329	7500	85.87	20230103	17480	-20.25	20230329	7500	85.87	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
124	20230710	141005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13980	-60	5	-0.43	136925190	9811	36.28	14090	14190	13830	18250	9830	14040	13956.29	2.15	0	-2735	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1093	58.25	1.80	12	0.13	240.00	7776.00	17480	20230329	-20.02	7500	20230103	86.40	17480	-20.02	20230329	7500	86.40	20230103	17480	-20.02	20230329	7500	86.40	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
125	20230710	130954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13890	-150	5	-1.07	112706410	8068	29.84	14090	14190	13830	18250	9830	14040	13969.56	2.15	0	-2768	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1086	57.88	1.79	12	0.10	240.00	7776.00	17480	20230329	-20.54	7500	20230103	85.20	17480	-20.54	20230329	7500	85.20	20230103	17480	-20.54	20230329	7500	85.20	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
126	20230710	121022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13910	-130	5	-0.93	97972770	7006	25.91	14090	14190	13830	18250	9830	14040	13984.12	2.15	0	-2289	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1088	57.96	1.79	12	0.09	240.00	7776.00	17480	20230329	-20.42	7500	20230103	85.47	17480	-20.42	20230329	7500	85.47	20230103	17480	-20.42	20230329	7500	85.47	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
127	20230710	111018	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13930	-110	5	-0.78	95186280	6806	25.17	14090	14190	13830	18250	9830	14040	13985.64	2.15	0	-2245	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1089	58.04	1.79	12	0.09	240.00	7776.00	17480	20230329	-20.31	7500	20230103	85.73	17480	-20.31	20230329	7500	85.73	20230103	17480	-20.31	20230329	7500	85.73	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
128	20230710	101019	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14160	120	2	0.85	48716970	3480	12.87	14090	14160	13870	18250	9830	14040	13999.13	2.15	0	-344	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1107	59.00	1.82	12	0.04	240.00	7776.00	17480	20230329	-18.99	7500	20230103	88.80	17480	-18.99	20230329	7500	88.80	20230103	17480	-18.99	20230329	7500	88.80	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
129	20230710	091010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13900	-140	5	-1.00	9062120	650	2.40	14090	14090	13870	18250	9830	14040	13941.72	2.15	0	-480	14733	14386	14153	13806	13573	14270	13690	39	4210	500	9540	10	1	7818514	1087	57.92	1.79	12	0.01	240.00	7776.00	17480	20230329	-20.48	7500	20230103	85.33	17480	-20.48	20230329	7500	85.33	20230103	17480	-20.48	20230329	7500	85.33	20230103	3.62	N	347770	500	39 억		167714	N	N	0	N	00	N
130	20230707	161007	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14040	-460	5	-3.17	381148290	27022	76.69	14200	14500	13920	18850	10150	14500	14105.11	2.25	0	-8417	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1098	58.50	1.81	12	0.35	240.00	7776.00	17480	20230329	-19.68	7500	20230103	87.20	17480	-19.68	20230329	7500	87.20	20230103	17480	-19.68	20230329	7500	87.20	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
131	20230707	151007	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14040	-460	5	-3.17	364912440	25867	73.41	14200	14500	13920	18850	10150	14500	14107.26	2.25	0	-7970	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1098	58.50	1.81	12	0.33	240.00	7776.00	17480	20230329	-19.68	7500	20230103	87.20	17480	-19.68	20230329	7500	87.20	20230103	17480	-19.68	20230329	7500	87.20	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
132	20230707	141024	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14020	-480	5	-3.31	315898250	22373	63.49	14200	14500	13920	18850	10150	14500	14119.62	2.25	0	-5658	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1096	58.42	1.80	12	0.29	240.00	7776.00	17480	20230329	-19.79	7500	20230103	86.93	17480	-19.79	20230329	7500	86.93	20230103	17480	-19.79	20230329	7500	86.93	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
133	20230707	131013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14120	-380	5	-2.62	287849060	20374	57.82	14200	14500	13920	18850	10150	14500	14128.25	2.25	0	-4659	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1104	58.83	1.82	12	0.26	240.00	7776.00	17480	20230329	-19.22	7500	20230103	88.27	17480	-19.22	20230329	7500	88.27	20230103	17480	-19.22	20230329	7500	88.27	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
134	20230707	121016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14240	-260	5	-1.79	240494840	17028	48.32	14200	14500	13920	18850	10150	14500	14123.49	2.25	0	-3607	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1113	59.33	1.83	12	0.22	240.00	7776.00	17480	20230329	-18.54	7500	20230103	89.87	17480	-18.54	20230329	7500	89.87	20230103	17480	-18.54	20230329	7500	89.87	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
135	20230707	111023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14100	-400	5	-2.76	228639660	16188	45.94	14200	14500	13920	18850	10150	14500	14124.02	2.25	0	-3654	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1102	58.75	1.81	12	0.21	240.00	7776.00	17480	20230329	-19.34	7500	20230103	88.00	17480	-19.34	20230329	7500	88.00	20230103	17480	-19.34	20230329	7500	88.00	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
136	20230707	101006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14110	-390	5	-2.69	110636120	7780	22.08	14200	14500	14110	18850	10150	14500	14220.58	2.25	0	-897	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1103	58.79	1.81	12	0.10	240.00	7776.00	17480	20230329	-19.28	7500	20230103	88.13	17480	-19.28	20230329	7500	88.13	20230103	17480	-19.28	20230329	7500	88.13	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
137	20230707	091008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14330	-170	5	-1.17	17638090	1235	3.50	14200	14500	14200	18850	10150	14500	14281.85	2.25	0	269	15686	15092	14746	14152	13806	14920	13980	39	4350	500	9860	10	1	7818514	1120	59.71	1.84	12	0.02	240.00	7776.00	17480	20230329	-18.02	7500	20230103	91.07	17480	-18.02	20230329	7500	91.07	20230103	17480	-18.02	20230329	7500	91.07	20230103	3.61	N	347770	500	39 억		176052	N	N	0	N	00	N
138	20230706	161008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14500	-650	5	-4.29	517068870	35219	135.00	15030	15340	14400	19690	10610	15150	14681.53	2.35	0	-7356	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1134	60.42	1.86	12	0.45	240.00	7776.00	17480	20230329	-17.05	7500	20230103	93.33	17480	-17.05	20230329	7500	93.33	20230103	17480	-17.05	20230329	7500	93.33	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
139	20230706	151008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14500	-650	5	-4.29	499215290	33987	130.27	15030	15340	14400	19690	10610	15150	14688.42	2.35	0	-7302	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1134	60.42	1.86	12	0.43	240.00	7776.00	17480	20230329	-17.05	7500	20230103	93.33	17480	-17.05	20230329	7500	93.33	20230103	17480	-17.05	20230329	7500	93.33	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
140	20230706	141009	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14570	-580	5	-3.83	401058430	27229	104.37	15030	15340	14400	19690	10610	15150	14729.09	2.35	0	-3942	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1139	60.71	1.87	12	0.35	240.00	7776.00	17480	20230329	-16.65	7500	20230103	94.27	17480	-16.65	20230329	7500	94.27	20230103	17480	-16.65	20230329	7500	94.27	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
141	20230706	131006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14530	-620	5	-4.09	291751750	19697	75.50	15030	15340	14410	19690	10610	15150	14811.99	2.35	0	-4135	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1136	60.54	1.87	12	0.25	240.00	7776.00	17480	20230329	-16.88	7500	20230103	93.73	17480	-16.88	20230329	7500	93.73	20230103	17480	-16.88	20230329	7500	93.73	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
142	20230706	120937	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14970	-180	5	-1.19	148586400	9905	37.97	15030	15340	14500	19690	10610	15150	15001.15	2.35	0	-2601	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1170	62.38	1.93	12	0.13	240.00	7776.00	17480	20230329	-14.36	7500	20230103	99.60	17480	-14.36	20230329	7500	99.60	20230103	17480	-14.36	20230329	7500	99.60	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
143	20230706	111013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15050	-100	5	-0.66	125252740	8342	31.98	15030	15340	14500	19690	10610	15150	15014.71	2.35	0	-1685	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1177	62.71	1.94	12	0.11	240.00	7776.00	17480	20230329	-13.90	7500	20230103	100.67	17480	-13.90	20230329	7500	100.67	20230103	17480	-13.90	20230329	7500	100.67	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
144	20230706	101009	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14930	-220	5	-1.45	102436830	6818	26.13	15030	15340	14500	19690	10610	15150	15024.47	2.35	0	-1151	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1167	62.21	1.92	12	0.09	240.00	7776.00	17480	20230329	-14.59	7500	20230103	99.07	17480	-14.59	20230329	7500	99.07	20230103	17480	-14.59	20230329	7500	99.07	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
145	20230706	091007	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15030	-120	5	-0.79	13627060	906	3.47	15030	15270	15030	19690	10610	15150	15040.91	2.35	0	-51	16023	15586	15333	14896	14643	15460	14770	39	4540	500	10300	10	1	7818514	1175	62.62	1.93	12	0.01	240.00	7776.00	17480	20230329	-14.02	7500	20230103	100.40	17480	-14.02	20230329	7500	100.40	20230103	17480	-14.02	20230329	7500	100.40	20230103	3.62	N	347770	500	39 억		183941	N	N	0	N	00	N
146	20230705	161003	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15150	-450	5	-2.88	394425980	25863	93.69	15770	15770	15080	20250	10920	15600	15250.59	2.46	0	-7529	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1185	63.12	1.95	12	0.33	240.00	7776.00	17480	20230329	-13.33	7500	20230103	102.00	17480	-13.33	20230329	7500	102.00	20230103	17480	-13.33	20230329	7500	102.00	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
147	20230705	150959	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15230	-370	5	-2.37	371755560	24374	88.30	15770	15770	15080	20250	10920	15600	15252.14	2.46	0	-7303	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1191	63.46	1.96	12	0.31	240.00	7776.00	17480	20230329	-12.87	7500	20230103	103.07	17480	-12.87	20230329	7500	103.07	20230103	17480	-12.87	20230329	7500	103.07	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
148	20230705	140948	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	-510	5	-3.27	330595670	21659	78.46	15770	15770	15080	20250	10920	15600	15263.66	2.46	0	-6231	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1180	62.88	1.94	12	0.28	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
149	20230705	130951	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15110	-490	5	-3.14	247058340	16129	58.43	15770	15770	15080	20250	10920	15600	15317.65	2.46	0	-3910	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1181	62.96	1.94	12	0.21	240.00	7776.00	17480	20230329	-13.56	7500	20230103	101.47	17480	-13.56	20230329	7500	101.47	20230103	17480	-13.56	20230329	7500	101.47	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
150	20230705	120949	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15220	-380	5	-2.44	160470950	10403	37.69	15770	15770	15220	20250	10920	15600	15425.45	2.46	0	-5397	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1190	63.42	1.96	12	0.13	240.00	7776.00	17480	20230329	-12.93	7500	20230103	102.93	17480	-12.93	20230329	7500	102.93	20230103	17480	-12.93	20230329	7500	102.93	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
151	20230705	111000	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	-190	5	-1.22	98785510	6381	23.12	15770	15770	15380	20250	10920	15600	15481.20	2.46	0	-3468	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1205	64.21	1.98	12	0.08	240.00	7776.00	17480	20230329	-11.84	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	17480	-11.84	20230329	7500	105.47	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
152	20230705	100952	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15540	-60	5	-0.38	82376140	5320	19.27	15770	15770	15380	20250	10920	15600	15484.24	2.46	0	-3002	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1215	64.75	2.00	12	0.07	240.00	7776.00	17480	20230329	-11.10	7500	20230103	107.20	17480	-11.10	20230329	7500	107.20	20230103	17480	-11.10	20230329	7500	107.20	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
153	20230705	090951	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15590	-10	5	-0.06	18682850	1195	4.33	15770	15770	15590	20250	10920	15600	15634.18	2.46	0	-589	16020	15810	15430	15220	14840	15915	15325	39	4665	500	10600	10	1	7818514	1219	64.96	2.00	12	0.02	240.00	7776.00	17480	20230329	-10.81	7500	20230103	107.87	17480	-10.81	20230329	7500	107.87	20230103	17480	-10.81	20230329	7500	107.87	20230103	3.63	N	347770	500	39 억		191961	N	N	0	N	00	N
154	20230704	160946	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15600	300	2	1.96	423272750	27522	86.69	15340	15640	15050	19890	10710	15300	15379.03	2.41	0	3384	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1220	65.00	2.01	12	0.35	240.00	7776.00	17480	20230329	-10.76	7500	20230103	108.00	17480	-10.76	20230329	7500	108.00	20230103	17480	-10.76	20230329	7500	108.00	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
155	20230704	150935	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15590	290	2	1.90	381168330	24817	78.17	15340	15640	15050	19890	10710	15300	15359.16	2.41	0	3824	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1219	64.96	2.00	12	0.32	240.00	7776.00	17480	20230329	-10.81	7500	20230103	107.87	17480	-10.81	20230329	7500	107.87	20230103	17480	-10.81	20230329	7500	107.87	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
156	20230704	140940	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15160	-140	5	-0.92	163973940	10788	33.98	15340	15540	15050	19890	10710	15300	15199.66	2.41	0	-424	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1185	63.17	1.95	12	0.14	240.00	7776.00	17480	20230329	-13.27	7500	20230103	102.13	17480	-13.27	20230329	7500	102.13	20230103	17480	-13.27	20230329	7500	102.13	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
157	20230704	130928	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15110	-190	5	-1.24	150765530	9915	31.23	15340	15540	15050	19890	10710	15300	15205.80	2.41	0	-770	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1181	62.96	1.94	12	0.13	240.00	7776.00	17480	20230329	-13.56	7500	20230103	101.47	17480	-13.56	20230329	7500	101.47	20230103	17480	-13.56	20230329	7500	101.47	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
158	20230704	120939	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	-210	5	-1.37	132409890	8698	27.40	15340	15540	15070	19890	10710	15300	15223.03	2.41	0	-762	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1180	62.88	1.94	12	0.11	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
159	20230704	110933	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15210	-90	5	-0.59	114525660	7515	23.67	15340	15540	15070	19890	10710	15300	15239.61	2.41	0	-350	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1189	63.38	1.96	12	0.10	240.00	7776.00	17480	20230329	-12.99	7500	20230103	102.80	17480	-12.99	20230329	7500	102.80	20230103	17480	-12.99	20230329	7500	102.80	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
160	20230704	100927	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15240	-60	5	-0.39	87863060	5753	18.12	15340	15540	15070	19890	10710	15300	15272.56	2.41	0	258	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1192	63.50	1.96	12	0.07	240.00	7776.00	17480	20230329	-12.81	7500	20230103	103.20	17480	-12.81	20230329	7500	103.20	20230103	17480	-12.81	20230329	7500	103.20	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
161	20230704	090928	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15470	170	2	1.11	9129470	594	1.87	15340	15540	15300	19890	10710	15300	15369.48	2.41	0	-104	15733	15516	15283	15066	14833	15625	15175	39	4590	500	10400	10	1	7818514	1210	64.46	1.99	12	0.01	240.00	7776.00	17480	20230329	-11.50	7500	20230103	106.27	17480	-11.50	20230329	7500	106.27	20230103	17480	-11.50	20230329	7500	106.27	20230103	3.62	N	347770	500	39 억		188611	N	N	0	N	00	N
162	20230703	160919	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	120	2	0.79	483091890	31684	269.88	15180	15500	15050	19730	10630	15180	15247.13	2.32	0	3264	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1196	63.75	1.97	12	0.41	240.00	7776.00	17480	20230329	-12.47	7500	20230103	104.00	17480	-12.47	20230329	7500	104.00	20230103	17480	-12.47	20230329	7500	104.00	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
163	20230703	150928	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15340	160	2	1.05	459245360	30126	256.61	15180	15500	15050	19730	10630	15180	15244.15	2.32	0	3183	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1199	63.92	1.97	12	0.39	240.00	7776.00	17480	20230329	-12.24	7500	20230103	104.53	17480	-12.24	20230329	7500	104.53	20230103	17480	-12.24	20230329	7500	104.53	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
164	20230703	140927	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15210	30	2	0.20	356587870	23406	199.37	15180	15500	15050	19730	10630	15180	15234.89	2.32	0	2945	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1189	63.38	1.96	12	0.30	240.00	7776.00	17480	20230329	-12.99	7500	20230103	102.80	17480	-12.99	20230329	7500	102.80	20230103	17480	-12.99	20230329	7500	102.80	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
165	20230703	130921	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15100	-80	5	-0.53	261519060	17131	145.92	15180	15500	15100	19730	10630	15180	15265.84	2.32	0	3417	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1181	62.92	1.94	12	0.22	240.00	7776.00	17480	20230329	-13.62	7500	20230103	101.33	17480	-13.62	20230329	7500	101.33	20230103	17480	-13.62	20230329	7500	101.33	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
166	20230703	120928	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15240	60	2	0.40	205555650	13448	114.55	15180	15500	15100	19730	10630	15180	15285.22	2.32	0	5448	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1192	63.50	1.96	12	0.17	240.00	7776.00	17480	20230329	-12.81	7500	20230103	103.20	17480	-12.81	20230329	7500	103.20	20230103	17480	-12.81	20230329	7500	103.20	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
167	20230703	110921	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15280	100	2	0.66	200475760	13115	111.71	15180	15500	15100	19730	10630	15180	15285.99	2.32	0	5390	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1195	63.67	1.97	12	0.17	240.00	7776.00	17480	20230329	-12.59	7500	20230103	103.73	17480	-12.59	20230329	7500	103.73	20230103	17480	-12.59	20230329	7500	103.73	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
168	20230703	100908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15320	140	2	0.92	136084260	8894	75.76	15180	15500	15100	19730	10630	15180	15300.68	2.32	0	4430	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1198	63.83	1.97	12	0.11	240.00	7776.00	17480	20230329	-12.36	7500	20230103	104.27	17480	-12.36	20230329	7500	104.27	20230103	17480	-12.36	20230329	7500	104.27	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N
169	20230703	090918	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15250	70	2	0.46	9990290	659	5.61	15180	15250	15100	19730	10630	15180	15159.77	2.32	0	579	15906	15542	15226	14862	14546	15725	15045	39	4550	500	10320	10	1	7818514	1192	63.54	1.96	12	0.01	240.00	7776.00	17480	20230329	-12.76	7500	20230103	103.33	17480	-12.76	20230329	7500	103.33	20230103	17480	-12.76	20230329	7500	103.33	20230103	3.58	N	347770	500	39 억		181742	N	N	0	N	00	N