KissMeData/049520/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	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	0	3	0.00	1908493570	418627	39.13	4620	4685	4405	5900	3185	4545	4558.97	8.06	0	-36387	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	990	14.38	0.64	12	1.92	316.00	7048.00	5580	20230209	-18.55	2605	20221012	74.47	5580	-18.55	20230209	3190	42.48	20230103	5580	-18.55	20230209	2605	74.47	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
3	20230731	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	5	2	0.11	1803646080	395434	36.96	4620	4685	4405	5900	3185	4545	4561.20	8.06	0	-33806	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	991	14.40	0.65	12	1.82	316.00	7048.00	5580	20230209	-18.46	2605	20221012	74.66	5580	-18.46	20230209	3190	42.63	20230103	5580	-18.46	20230209	2605	74.66	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
4	20230731	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-20	5	-0.44	1621649485	355195	33.20	4620	4685	4405	5900	3185	4545	4565.55	8.06	0	-21780	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	986	14.32	0.64	12	1.63	316.00	7048.00	5580	20230209	-18.91	2605	20221012	73.70	5580	-18.91	20230209	3190	41.85	20230103	5580	-18.91	20230209	2605	73.70	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
5	20230731	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	-130	5	-2.86	1480411180	323681	30.25	4620	4685	4405	5900	3185	4545	4573.72	8.06	0	-20128	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	962	13.97	0.63	12	1.49	316.00	7048.00	5580	20230209	-20.88	2605	20221012	69.48	5580	-20.88	20230209	3190	38.40	20230103	5580	-20.88	20230209	2605	69.48	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
6	20230731	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	-80	5	-1.76	1386408755	302486	28.27	4620	4685	4465	5900	3185	4545	4583.44	8.06	0	-19057	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	973	14.13	0.63	12	1.39	316.00	7048.00	5580	20230209	-19.98	2605	20221012	71.40	5580	-19.98	20230209	3190	39.97	20230103	5580	-19.98	20230209	2605	71.40	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
7	20230731	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	40	2	0.88	1284443165	280000	26.17	4620	4685	4495	5900	3185	4545	4587.37	8.06	0	-10304	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	999	14.51	0.65	12	1.29	316.00	7048.00	5580	20230209	-17.83	2605	20221012	76.01	5580	-17.83	20230209	3190	43.73	20230103	5580	-17.83	20230209	2605	76.01	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
8	20230731	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	5	2	0.11	1066807210	232549	21.73	4620	4685	4495	5900	3185	4545	4587.54	8.06	0	-19615	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	991	14.40	0.65	12	1.07	316.00	7048.00	5580	20230209	-18.46	2605	20221012	74.66	5580	-18.46	20230209	3190	42.63	20230103	5580	-18.46	20230209	2605	74.66	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
9	20230731	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	95	2	2.09	88157370	19090	1.78	4620	4685	4570	5900	3185	4545	4619.83	8.06	0	-6420	5091	4817	4271	3997	3451	4955	4135	111	1357	500	2990	5	1	21784936	1011	14.68	0.66	12	0.09	316.00	7048.00	5580	20230209	-16.85	2605	20221012	78.12	5580	-16.85	20230209	3190	45.45	20230103	5580	-16.85	20230209	2605	78.12	20221012	1.01	N	049520	500	111 억		1755774	N	N	0	N	00	N
10	20230728	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	765	2	20.24	4530743965	1060874	2483.67	3755	4545	3725	4910	2650	3780	4270.30	7.25	0	193809	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	990	14.38	0.64	12	4.87	316.00	7048.00	5580	20230209	-18.55	2605	20221012	74.47	5580	-18.55	20230209	3190	42.48	20230103	5580	-18.55	20230209	2605	74.47	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
11	20230728	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	640	2	16.93	4191796995	985622	2307.49	3755	4535	3725	4910	2650	3780	4252.95	7.25	0	193812	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	963	13.99	0.63	12	4.52	316.00	7048.00	5580	20230209	-20.79	2605	20221012	69.67	5580	-20.79	20230209	3190	38.56	20230103	5580	-20.79	20230209	2605	69.67	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
12	20230728	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	660	2	17.46	3800646825	896378	2098.56	3755	4535	3725	4910	2650	3780	4240.00	7.25	0	164447	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	967	14.05	0.63	12	4.11	316.00	7048.00	5580	20230209	-20.43	2605	20221012	70.44	5580	-20.43	20230209	3190	39.18	20230103	5580	-20.43	20230209	2605	70.44	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
13	20230728	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	575	2	15.21	2770818155	663917	1554.33	3755	4440	3725	4910	2650	3780	4173.44	7.25	0	161947	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	949	13.78	0.62	12	3.05	316.00	7048.00	5580	20230209	-21.95	2605	20221012	67.18	5580	-21.95	20230209	3190	36.52	20230103	5580	-21.95	20230209	2605	67.18	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
14	20230728	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	595	2	15.74	2311916565	558683	1307.96	3755	4440	3725	4910	2650	3780	4138.15	7.25	0	133141	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	953	13.84	0.62	12	2.56	316.00	7048.00	5580	20230209	-21.59	2605	20221012	67.95	5580	-21.59	20230209	3190	37.15	20230103	5580	-21.59	20230209	2605	67.95	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
15	20230728	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	450	2	11.90	1620077815	397751	931.20	3755	4240	3725	4910	2650	3780	4073.10	7.25	0	90132	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	922	13.39	0.60	12	1.83	316.00	7048.00	5580	20230209	-24.19	2605	20221012	62.38	5580	-24.19	20230209	3190	32.60	20230103	5580	-24.19	20230209	2605	62.38	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
16	20230728	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	255	2	6.75	659856405	166630	390.11	3755	4085	3725	4910	2650	3780	3960.01	7.25	0	38244	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	879	12.77	0.57	12	0.76	316.00	7048.00	5580	20230209	-27.69	2605	20221012	54.89	5580	-27.69	20230209	3190	26.49	20230103	5580	-27.69	20230209	2605	54.89	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
17	20230728	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-35	5	-0.93	212375	57	0.13	3755	3755	3725	4910	2650	3780	3725.88	7.25	0	56	4030	3905	3735	3610	3440	3967	3672	111	1130	500	2490	5	1	21784936	816	11.85	0.53	12	0.00	316.00	7048.00	5580	20230209	-32.89	2605	20221012	43.76	5580	-32.89	20230209	3190	17.40	20230103	5580	-32.89	20230209	2605	43.76	20221012	1.05	N	049520	500	111 억		1579390	N	N	0	N	00	N
18	20230727	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	100	2	2.72	161041030	42713	39.75	3565	3860	3565	4780	2580	3680	3770.30	7.24	-11008	2150	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	823	11.96	0.54	12	0.20	316.00	7048.00	5580	20230209	-32.26	2605	20221012	45.11	5580	-32.26	20230209	3190	18.50	20230103	5580	-32.26	20230209	2605	45.11	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
19	20230727	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	165	2	4.48	152283225	40413	37.61	3565	3860	3565	4780	2580	3680	3768.17	7.24	-11008	2408	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	838	12.17	0.55	12	0.19	316.00	7048.00	5580	20230209	-31.09	2605	20221012	47.60	5580	-31.09	20230209	3190	20.53	20230103	5580	-31.09	20230209	2605	47.60	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
20	20230727	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	180	2	4.89	146358740	38875	36.18	3565	3860	3565	4780	2580	3680	3764.86	7.24	-11008	2747	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	841	12.22	0.55	12	0.18	316.00	7048.00	5580	20230209	-30.82	2605	20221012	48.18	5580	-30.82	20230209	3190	21.00	20230103	5580	-30.82	20230209	2605	48.18	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
21	20230727	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	120	2	3.26	93860845	25116	23.37	3565	3810	3565	4780	2580	3680	3737.09	7.24	-11008	-1062	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	828	12.03	0.54	12	0.12	316.00	7048.00	5580	20230209	-31.90	2605	20221012	45.87	5580	-31.90	20230209	3190	19.12	20230103	5580	-31.90	20230209	2605	45.87	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
22	20230727	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	95	2	2.58	72313815	19401	18.06	3565	3810	3565	4780	2580	3680	3727.32	7.24	-11008	-625	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	822	11.95	0.54	12	0.09	316.00	7048.00	5580	20230209	-32.35	2605	20221012	44.91	5580	-32.35	20230209	3190	18.34	20230103	5580	-32.35	20230209	2605	44.91	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
23	20230727	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	50	2	1.36	37553270	10232	9.52	3565	3755	3565	4780	2580	3680	3670.18	7.24	-11008	808	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	813	11.80	0.53	12	0.05	316.00	7048.00	5580	20230209	-33.15	2605	20221012	43.19	5580	-33.15	20230209	3190	16.93	20230103	5580	-33.15	20230209	2605	43.19	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
24	20230727	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	35	2	0.95	32071625	8768	8.16	3565	3715	3565	4780	2580	3680	3657.80	7.24	-11008	910	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	809	11.76	0.53	12	0.04	316.00	7048.00	5580	20230209	-33.42	2605	20221012	42.61	5580	-33.42	20230209	3190	16.46	20230103	5580	-33.42	20230209	2605	42.61	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
25	20230727	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-35	5	-0.95	3410275	942	0.88	3565	3655	3565	4780	2580	3680	3620.25	7.24	-11008	-178	3863	3771	3663	3571	3463	3780	3580	111	1100	500	2420	5	1	21784936	794	11.53	0.52	12	0.00	316.00	7048.00	5580	20230209	-34.68	2605	20221012	39.92	5580	-34.68	20230209	3190	14.26	20230103	5580	-34.68	20230209	2605	39.92	20221012	1.12	N	049520	500	111 억		1577582	N	N	0	N	00	N
26	20230726	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	0	3	0.00	388297340	107453	146.18	3680	3755	3555	4780	2580	3680	3613.65	7.29	0	-11163	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	802	11.65	0.52	12	0.49	316.00	7048.00	5580	20230209	-34.05	2605	20220725	41.27	5580	-34.05	20230209	3190	15.36	20230103	5580	-34.05	20230209	2605	41.27	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
27	20230726	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-70	5	-1.90	357556030	98912	134.56	3680	3755	3555	4780	2580	3680	3614.89	7.29	0	-11418	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	786	11.42	0.51	12	0.45	316.00	7048.00	5580	20230209	-35.30	2605	20220725	38.58	5580	-35.30	20230209	3190	13.17	20230103	5580	-35.30	20230209	2605	38.58	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
28	20230726	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-95	5	-2.58	281362330	77708	105.72	3680	3755	3555	4780	2580	3680	3620.76	7.29	0	-17301	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	781	11.34	0.51	12	0.36	316.00	7048.00	5580	20230209	-35.75	2605	20220725	37.62	5580	-35.75	20230209	3190	12.38	20230103	5580	-35.75	20230209	2605	37.62	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
29	20230726	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-90	5	-2.45	202678555	55728	75.81	3680	3755	3555	4780	2580	3680	3636.92	7.29	0	-14542	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	782	11.36	0.51	12	0.26	316.00	7048.00	5580	20230209	-35.66	2605	20220725	37.81	5580	-35.66	20230209	3190	12.54	20230103	5580	-35.66	20230209	2605	37.81	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
30	20230726	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-40	5	-1.09	153424775	42081	57.25	3680	3755	3555	4780	2580	3680	3645.94	7.29	0	-5461	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	793	11.52	0.52	12	0.19	316.00	7048.00	5580	20230209	-34.77	2605	20220725	39.73	5580	-34.77	20230209	3190	14.11	20230103	5580	-34.77	20230209	2605	39.73	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
31	20230726	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-55	5	-1.49	135391240	37106	50.48	3680	3755	3555	4780	2580	3680	3648.77	7.29	0	-6099	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	790	11.47	0.51	12	0.17	316.00	7048.00	5580	20230209	-35.04	2605	20220725	39.16	5580	-35.04	20230209	3190	13.64	20230103	5580	-35.04	20230209	2605	39.16	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
32	20230726	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-50	5	-1.36	63085700	17407	23.68	3680	3700	3555	4780	2580	3680	3624.15	7.29	0	-3901	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	791	11.49	0.52	12	0.08	316.00	7048.00	5580	20230209	-34.95	2605	20220725	39.35	5580	-34.95	20230209	3190	13.79	20230103	5580	-34.95	20230209	2605	39.35	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
33	20230726	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-50	5	-1.36	9008170	2451	3.33	3680	3700	3625	4780	2580	3680	3675.30	7.29	0	-1234	3913	3796	3668	3551	3423	3855	3610	111	1100	500	2420	5	1	21784936	791	11.49	0.52	12	0.01	316.00	7048.00	5580	20230209	-34.95	2605	20220725	39.35	5580	-34.95	20230209	3190	13.79	20230103	5580	-34.95	20230209	2605	39.35	20221012	1.14	N	049520	500	111 억		1588590	N	N	0	N	00	N
34	20230725	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	95	2	2.65	269578465	73505	61.61	3550	3785	3540	4660	2510	3585	3667.36	7.32	0	-5987	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	802	11.65	0.52	12	0.34	316.00	7048.00	5580	20230209	-34.05	2590	20220722	42.08	5580	-34.05	20230209	3190	15.36	20230103	5580	-34.05	20230209	2605	41.27	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
35	20230725	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	90	2	2.51	261915705	71423	59.86	3550	3785	3540	4660	2510	3585	3667.11	7.32	0	-6221	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	801	11.63	0.52	12	0.33	316.00	7048.00	5580	20230209	-34.14	2590	20220722	41.89	5580	-34.14	20230209	3190	15.20	20230103	5580	-34.14	20230209	2605	41.07	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
36	20230725	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	90	2	2.51	217275410	59257	49.67	3550	3785	3540	4660	2510	3585	3666.66	7.32	0	-14126	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	801	11.63	0.52	12	0.27	316.00	7048.00	5580	20230209	-34.14	2590	20220722	41.89	5580	-34.14	20230209	3190	15.20	20230103	5580	-34.14	20230209	2605	41.07	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
37	20230725	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	145	2	4.04	172100660	47189	39.55	3550	3785	3540	4660	2510	3585	3647.05	7.32	0	-10800	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	813	11.80	0.53	12	0.22	316.00	7048.00	5580	20230209	-33.15	2590	20220722	44.02	5580	-33.15	20230209	3190	16.93	20230103	5580	-33.15	20230209	2605	43.19	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
38	20230725	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-5	5	-0.14	95587375	26751	22.42	3550	3700	3540	4660	2510	3585	3573.23	7.32	0	-3004	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	780	11.33	0.51	12	0.12	316.00	7048.00	5580	20230209	-35.84	2590	20220722	38.22	5580	-35.84	20230209	3190	12.23	20230103	5580	-35.84	20230209	2605	37.43	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
39	20230725	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	35	2	0.98	50770135	14244	11.94	3550	3700	3540	4660	2510	3585	3564.32	7.32	0	-3326	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	789	11.46	0.51	12	0.07	316.00	7048.00	5580	20230209	-35.13	2590	20220722	39.77	5580	-35.13	20230209	3190	13.48	20230103	5580	-35.13	20230209	2605	38.96	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
40	20230725	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-5	5	-0.14	12755395	3564	2.99	3550	3700	3550	4660	2510	3585	3578.95	7.32	0	-520	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	780	11.33	0.51	12	0.02	316.00	7048.00	5580	20230209	-35.84	2590	20220722	38.22	5580	-35.84	20230209	3190	12.23	20230103	5580	-35.84	20230209	2605	37.43	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
41	20230725	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	5	2	0.14	4344950	1217	1.02	3550	3595	3550	4660	2510	3585	3570.21	7.32	0	585	3755	3670	3595	3510	3435	3632	3472	111	1075	500	2360	5	1	21784936	782	11.36	0.51	12	0.01	316.00	7048.00	5580	20230209	-35.66	2590	20220722	38.61	5580	-35.66	20230209	3190	12.54	20230103	5580	-35.66	20230209	2605	37.81	20220725	1.17	N	049520	500	111 억		1594314	N	N	0	N	00	N
42	20230724	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-110	5	-2.98	423231665	118203	195.20	3680	3680	3520	4800	2590	3695	3580.55	7.18	0	31429	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	781	11.34	0.51	12	0.54	316.00	7048.00	5580	20230209	-35.75	2590	20220721	38.42	5580	-35.75	20230209	3190	12.38	20230103	5580	-35.75	20230209	2605	37.62	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
43	20230724	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-115	5	-3.11	409646655	114421	188.95	3680	3680	3520	4800	2590	3695	3580.17	7.18	0	30418	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	780	11.33	0.51	12	0.53	316.00	7048.00	5580	20230209	-35.84	2590	20220721	38.22	5580	-35.84	20230209	3190	12.23	20230103	5580	-35.84	20230209	2605	37.43	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
44	20230724	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-75	5	-2.03	314521265	87697	144.82	3680	3680	3520	4800	2590	3695	3586.45	7.18	0	20050	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	789	11.46	0.51	12	0.40	316.00	7048.00	5580	20230209	-35.13	2590	20220721	39.77	5580	-35.13	20230209	3190	13.48	20230103	5580	-35.13	20230209	2605	38.96	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
45	20230724	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-70	5	-1.89	287273715	80218	132.47	3680	3680	3520	4800	2590	3695	3581.16	7.18	0	21835	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	790	11.47	0.51	12	0.37	316.00	7048.00	5580	20230209	-35.04	2590	20220721	39.96	5580	-35.04	20230209	3190	13.64	20230103	5580	-35.04	20230209	2605	39.16	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
46	20230724	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	-145	5	-3.92	251312000	70119	115.79	3680	3680	3520	4800	2590	3695	3584.08	7.18	0	14374	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	773	11.23	0.50	12	0.32	316.00	7048.00	5580	20230209	-36.38	2590	20220721	37.07	5580	-36.38	20230209	3190	11.29	20230103	5580	-36.38	20230209	2605	36.28	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
47	20230724	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-130	5	-3.52	174840215	48636	80.32	3680	3680	3565	4800	2590	3695	3594.87	7.18	0	11667	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	777	11.28	0.51	12	0.22	316.00	7048.00	5580	20230209	-36.11	2590	20220721	37.64	5580	-36.11	20230209	3190	11.76	20230103	5580	-36.11	20230209	2605	36.85	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
48	20230724	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-95	5	-2.57	85562510	23754	39.23	3680	3680	3570	4800	2590	3695	3602.03	7.18	0	4950	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	784	11.39	0.51	12	0.11	316.00	7048.00	5580	20230209	-35.48	2590	20220721	39.00	5580	-35.48	20230209	3190	12.85	20230103	5580	-35.48	20230209	2605	38.20	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
49	20230724	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-50	5	-1.35	2090490	573	0.95	3680	3680	3630	4800	2590	3695	3648.32	7.18	0	34	3958	3826	3728	3596	3498	3777	3547	111	1105	500	2430	5	1	21784936	794	11.53	0.52	12	0.00	316.00	7048.00	5580	20230209	-34.68	2590	20220721	40.73	5580	-34.68	20230209	3190	14.26	20230103	5580	-34.68	20230209	2605	39.92	20220725	1.15	N	049520	500	111 억		1564740	N	N	0	N	00	N
50	20230721	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-60	5	-1.60	223557480	60553	113.78	3755	3860	3630	4880	2630	3755	3691.92	7.15	0	7288	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	805	11.69	0.52	12	0.28	316.00	7048.00	5580	20230209	-33.78	2590	20220721	42.66	5580	-33.78	20230209	3190	15.83	20230103	5580	-33.78	20230209	2590	42.66	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
51	20230721	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-90	5	-2.40	196554390	53178	99.92	3755	3860	3630	4880	2630	3755	3696.16	7.15	0	6186	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	798	11.60	0.52	12	0.24	316.00	7048.00	5580	20230209	-34.32	2590	20220721	41.51	5580	-34.32	20230209	3190	14.89	20230103	5580	-34.32	20230209	2590	41.51	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
52	20230721	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-90	5	-2.40	191313075	51744	97.23	3755	3860	3630	4880	2630	3755	3697.30	7.15	0	6785	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	798	11.60	0.52	12	0.24	316.00	7048.00	5580	20230209	-34.32	2590	20220721	41.51	5580	-34.32	20230209	3190	14.89	20230103	5580	-34.32	20230209	2590	41.51	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
53	20230721	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-80	5	-2.13	177597965	47988	90.17	3755	3860	3630	4880	2630	3755	3700.88	7.15	0	4977	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	801	11.63	0.52	12	0.22	316.00	7048.00	5580	20230209	-34.14	2590	20220721	41.89	5580	-34.14	20230209	3190	15.20	20230103	5580	-34.14	20230209	2590	41.89	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
54	20230721	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-25	5	-0.67	111725845	30015	56.40	3755	3860	3700	4880	2630	3755	3722.33	7.15	0	2643	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	813	11.80	0.53	12	0.14	316.00	7048.00	5580	20230209	-33.15	2590	20220721	44.02	5580	-33.15	20230209	3190	16.93	20230103	5580	-33.15	20230209	2590	44.02	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
55	20230721	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	0	3	0.00	100136075	26905	50.55	3755	3860	3700	4880	2630	3755	3721.84	7.15	0	2452	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	818	11.88	0.53	12	0.12	316.00	7048.00	5580	20230209	-32.71	2590	20220721	44.98	5580	-32.71	20230209	3190	17.71	20230103	5580	-32.71	20230209	2590	44.98	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
56	20230721	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-35	5	-0.93	44790310	12042	22.63	3755	3860	3700	4880	2630	3755	3719.51	7.15	0	874	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	810	11.77	0.53	12	0.06	316.00	7048.00	5580	20230209	-33.33	2590	20220721	43.63	5580	-33.33	20230209	3190	16.61	20230103	5580	-33.33	20230209	2590	43.63	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
57	20230721	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-50	5	-1.33	4928195	1315	2.47	3755	3755	3705	4880	2630	3755	3747.68	7.15	0	-166	3875	3815	3770	3710	3665	3792	3687	111	1125	500	2470	5	1	21784936	807	11.72	0.53	12	0.01	316.00	7048.00	5580	20230209	-33.60	2590	20220721	43.05	5580	-33.60	20230209	3190	16.14	20230103	5580	-33.60	20230209	2590	43.05	20220721	1.15	N	049520	500	111 억		1557452	N	N	0	N	00	N
58	20230720	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-80	5	-2.09	200018410	53220	128.91	3830	3830	3725	4985	2685	3835	3758.34	7.18	0	-7709	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	818	11.88	0.53	12	0.24	316.00	7048.00	5580	20230209	-32.71	2590	20220721	44.98	5580	-32.71	20230209	3190	17.71	20230103	5580	-32.71	20230209	2590	44.98	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
59	20230720	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-90	5	-2.35	196802295	52362	126.83	3830	3830	3725	4985	2685	3835	3758.49	7.18	0	-7091	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	816	11.85	0.53	12	0.24	316.00	7048.00	5580	20230209	-32.89	2590	20220721	44.59	5580	-32.89	20230209	3190	17.40	20230103	5580	-32.89	20230209	2590	44.59	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
60	20230720	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-80	5	-2.09	159855525	42468	102.87	3830	3830	3730	4985	2685	3835	3764.14	7.18	0	-5050	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	818	11.88	0.53	12	0.19	316.00	7048.00	5580	20230209	-32.71	2590	20220721	44.98	5580	-32.71	20230209	3190	17.71	20230103	5580	-32.71	20230209	2590	44.98	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
61	20230720	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-90	5	-2.35	122002845	32351	78.36	3830	3830	3735	4985	2685	3835	3771.22	7.18	0	-8268	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	816	11.85	0.53	12	0.15	316.00	7048.00	5580	20230209	-32.89	2590	20220721	44.59	5580	-32.89	20230209	3190	17.40	20230103	5580	-32.89	20230209	2590	44.59	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
62	20230720	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-75	5	-1.96	76497970	20220	48.98	3830	3830	3755	4985	2685	3835	3783.28	7.18	0	-7950	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	819	11.90	0.53	12	0.09	316.00	7048.00	5580	20230209	-32.62	2590	20220721	45.17	5580	-32.62	20230209	3190	17.87	20230103	5580	-32.62	20230209	2590	45.17	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
63	20230720	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-45	5	-1.17	43622775	11519	27.90	3830	3830	3755	4985	2685	3835	3787.03	7.18	0	-5857	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	826	11.99	0.54	12	0.05	316.00	7048.00	5580	20230209	-32.08	2590	20220721	46.33	5580	-32.08	20230209	3190	18.81	20230103	5580	-32.08	20230209	2590	46.33	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
64	20230720	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-70	5	-1.83	28302200	7475	18.11	3830	3830	3755	4985	2685	3835	3786.25	7.18	0	-5443	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	820	11.91	0.53	12	0.03	316.00	7048.00	5580	20230209	-32.53	2590	20220721	45.37	5580	-32.53	20230209	3190	18.03	20230103	5580	-32.53	20230209	2590	45.37	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
65	20230720	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-30	5	-0.78	1692180	442	1.07	3830	3830	3795	4985	2685	3835	3828.46	7.18	0	-334	4001	3917	3846	3762	3691	3882	3727	111	1150	500	2530	5	1	21784936	829	12.04	0.54	12	0.00	316.00	7048.00	5580	20230209	-31.81	2590	20220721	46.91	5580	-31.81	20230209	3190	19.28	20230103	5580	-31.81	20230209	2590	46.91	20220721	1.15	N	049520	500	111 억		1565161	N	N	0	N	00	N
66	20230719	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-25	5	-0.65	156212960	40940	39.00	3870	3930	3775	5010	2705	3860	3815.51	7.23	0	-9384	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	835	12.14	0.54	12	0.19	316.00	7048.00	5580	20230209	-31.27	2525	20220718	51.88	5580	-31.27	20230209	3190	20.22	20230103	5580	-31.27	20230209	2590	48.07	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
67	20230719	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-25	5	-0.65	145841365	38234	36.42	3870	3930	3775	5010	2705	3860	3814.44	7.23	0	-8787	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	835	12.14	0.54	12	0.18	316.00	7048.00	5580	20230209	-31.27	2525	20220718	51.88	5580	-31.27	20230209	3190	20.22	20230103	5580	-31.27	20230209	2590	48.07	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
68	20230719	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-55	5	-1.42	139672860	36614	34.88	3870	3930	3775	5010	2705	3860	3814.74	7.23	0	-7874	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	829	12.04	0.54	12	0.17	316.00	7048.00	5580	20230209	-31.81	2525	20220718	50.69	5580	-31.81	20230209	3190	19.28	20230103	5580	-31.81	20230209	2590	46.91	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
69	20230719	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-30	5	-0.78	130408655	34181	32.56	3870	3930	3775	5010	2705	3860	3815.24	7.23	0	-7012	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	834	12.12	0.54	12	0.16	316.00	7048.00	5580	20230209	-31.36	2525	20220718	51.68	5580	-31.36	20230209	3190	20.06	20230103	5580	-31.36	20230209	2590	47.88	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
70	20230719	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-45	5	-1.17	128173755	33597	32.00	3870	3930	3775	5010	2705	3860	3815.04	7.23	0	-6901	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	831	12.07	0.54	12	0.15	316.00	7048.00	5580	20230209	-31.63	2525	20220718	51.09	5580	-31.63	20230209	3190	19.59	20230103	5580	-31.63	20230209	2590	47.30	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
71	20230719	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-35	5	-0.91	65839325	17178	16.36	3870	3930	3800	5010	2705	3860	3832.77	7.23	0	-6579	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	833	12.10	0.54	12	0.08	316.00	7048.00	5580	20230209	-31.45	2525	20220718	51.49	5580	-31.45	20230209	3190	19.91	20230103	5580	-31.45	20230209	2590	47.68	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
72	20230719	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-30	5	-0.78	57097320	14894	14.19	3870	3930	3800	5010	2705	3860	3833.58	7.23	0	-5331	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	834	12.12	0.54	12	0.07	316.00	7048.00	5580	20230209	-31.36	2525	20220718	51.68	5580	-31.36	20230209	3190	20.06	20230103	5580	-31.36	20230209	2590	47.88	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
73	20230719	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-10	5	-0.26	6019645	1558	1.48	3870	3930	3850	5010	2705	3860	3863.70	7.23	0	-1308	4063	3961	3903	3801	3743	3932	3772	111	1152	500	2540	5	1	21784936	839	12.18	0.55	12	0.01	316.00	7048.00	5580	20230209	-31.00	2525	20220718	52.48	5580	-31.00	20230209	3190	20.69	20230103	5580	-31.00	20230209	2590	48.65	20220721	1.17	N	049520	500	111 억		1574533	N	N	0	N	00	N
74	20230718	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-140	5	-3.50	409898585	104985	773.54	4005	4005	3845	5200	2800	4000	3904.41	7.30	0	-16508	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	841	12.22	0.55	12	0.48	316.00	7048.00	5580	20230209	-30.82	2495	20220715	54.71	5580	-30.82	20230209	3190	21.00	20230103	5580	-30.82	20230209	2525	52.87	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
75	20230718	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-130	5	-3.25	366528510	93734	690.64	4005	4005	3865	5200	2800	4000	3910.30	7.30	0	-15159	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	843	12.25	0.55	12	0.43	316.00	7048.00	5580	20230209	-30.65	2495	20220715	55.11	5580	-30.65	20230209	3190	21.32	20230103	5580	-30.65	20230209	2525	53.27	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
76	20230718	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-110	5	-2.75	290960295	74267	547.21	4005	4005	3880	5200	2800	4000	3917.76	7.30	0	-9139	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	847	12.31	0.55	12	0.34	316.00	7048.00	5580	20230209	-30.29	2495	20220715	55.91	5580	-30.29	20230209	3190	21.94	20230103	5580	-30.29	20230209	2525	54.06	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
77	20230718	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-95	5	-2.38	241556755	61609	453.94	4005	4005	3880	5200	2800	4000	3920.80	7.30	0	-8729	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	851	12.36	0.55	12	0.28	316.00	7048.00	5580	20230209	-30.02	2495	20220715	56.51	5580	-30.02	20230209	3190	22.41	20230103	5580	-30.02	20230209	2525	54.65	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
78	20230718	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-80	5	-2.00	197735435	50375	371.17	4005	4005	3880	5200	2800	4000	3925.27	7.30	0	-8395	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	854	12.41	0.56	12	0.23	316.00	7048.00	5580	20230209	-29.75	2495	20220715	57.11	5580	-29.75	20230209	3190	22.88	20230103	5580	-29.75	20230209	2525	55.25	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
79	20230718	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-60	5	-1.50	114137275	29042	213.98	4005	4005	3900	5200	2800	4000	3930.08	7.30	0	-5052	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	858	12.47	0.56	12	0.13	316.00	7048.00	5580	20230209	-29.39	2495	20220715	57.92	5580	-29.39	20230209	3190	23.51	20230103	5580	-29.39	20230209	2525	56.04	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
80	20230718	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	57830655	14672	108.10	4005	4005	3910	5200	2800	4000	3941.57	7.30	0	-5081	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	857	12.45	0.56	12	0.07	316.00	7048.00	5580	20230209	-29.48	2495	20220715	57.72	5580	-29.48	20230209	3190	23.35	20230103	5580	-29.48	20230209	2525	55.84	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
81	20230718	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	5	2	0.12	28035	7	0.05	4005	4005	4005	5200	2800	4000	4005.00	7.30	0	-2	4090	4045	3990	3945	3890	4017	3917	111	1200	500	2640	5	1	21784936	872	12.67	0.57	12	0.00	316.00	7048.00	5580	20230209	-28.23	2495	20220715	60.52	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2525	58.61	20220718	1.16	N	049520	500	111 억		1591041	N	N	0	N	00	N
82	20230717	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-25	5	-0.62	54181330	13572	31.46	4035	4035	3935	5230	2820	4025	3992.14	7.31	0	-1774	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	871	12.66	0.57	12	0.06	316.00	7048.00	5580	20230209	-28.32	2490	20220714	60.64	5580	-28.32	20230209	3190	25.39	20230103	5580	-28.32	20230209	2525	58.42	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
83	20230717	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-40	5	-0.99	48973715	12269	28.44	4035	4035	3935	5230	2820	4025	3991.66	7.31	0	-1201	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	868	12.61	0.57	12	0.06	316.00	7048.00	5580	20230209	-28.58	2490	20220714	60.04	5580	-28.58	20230209	3190	24.92	20230103	5580	-28.58	20230209	2525	57.82	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
84	20230717	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-20	5	-0.50	44286910	11095	25.72	4035	4035	3935	5230	2820	4025	3991.61	7.31	0	-794	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	872	12.67	0.57	12	0.05	316.00	7048.00	5580	20230209	-28.23	2490	20220714	60.84	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2525	58.61	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
85	20230717	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-10	5	-0.25	44282905	11094	25.72	4035	4035	3935	5230	2820	4025	3991.61	7.31	0	-794	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	875	12.71	0.57	12	0.05	316.00	7048.00	5580	20230209	-28.05	2490	20220714	61.24	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2525	59.01	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
86	20230717	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-15	5	-0.37	32919805	8242	19.11	4035	4035	3935	5230	2820	4025	3994.15	7.31	0	-1086	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	874	12.69	0.57	12	0.04	316.00	7048.00	5580	20230209	-28.14	2490	20220714	61.04	5580	-28.14	20230209	3190	25.71	20230103	5580	-28.14	20230209	2525	58.81	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
87	20230717	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-10	5	-0.25	30214540	7567	17.54	4035	4035	3935	5230	2820	4025	3992.94	7.31	0	-683	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	875	12.71	0.57	12	0.03	316.00	7048.00	5580	20230209	-28.05	2490	20220714	61.24	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2525	59.01	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
88	20230717	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-25	5	-0.62	21368065	5368	12.44	4035	4035	3935	5230	2820	4025	3980.64	7.31	0	-351	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	871	12.66	0.57	12	0.02	316.00	7048.00	5580	20230209	-28.32	2490	20220714	60.64	5580	-28.32	20230209	3190	25.39	20230103	5580	-28.32	20230209	2525	58.42	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
89	20230717	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-55	5	-1.37	5915945	1496	3.47	4035	4035	3940	5230	2820	4025	3954.51	7.31	0	130	4255	4140	4055	3940	3855	4097	3897	111	1205	500	2650	5	1	21784936	865	12.56	0.56	12	0.01	316.00	7048.00	5580	20230209	-28.85	2490	20220714	59.44	5580	-28.85	20230209	3190	24.45	20230103	5580	-28.85	20230209	2525	57.23	20220718	1.17	N	049520	500	111 억		1592811	N	N	0	N	00	N
90	20230714	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-15	5	-0.37	173537940	43139	141.17	4040	4170	3970	5250	2830	4040	4022.76	7.33	0	-3317	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	877	12.74	0.57	12	0.20	316.00	7048.00	5580	20230209	-27.87	2490	20220713	61.65	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2490	61.65	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
91	20230714	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-20	5	-0.50	150740375	37473	122.63	4040	4170	3970	5250	2830	4040	4022.64	7.33	0	-3090	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	876	12.72	0.57	12	0.17	316.00	7048.00	5580	20230209	-27.96	2490	20220713	61.45	5580	-27.96	20230209	3190	26.02	20230103	5580	-27.96	20230209	2490	61.45	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
92	20230714	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-30	5	-0.74	125019775	31036	101.56	4040	4170	3970	5250	2830	4040	4028.22	7.33	0	-3717	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	874	12.69	0.57	12	0.14	316.00	7048.00	5580	20230209	-28.14	2490	20220713	61.04	5580	-28.14	20230209	3190	25.71	20230103	5580	-28.14	20230209	2490	61.04	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
93	20230714	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-10	5	-0.25	112423105	27899	91.30	4040	4170	3970	5250	2830	4040	4029.65	7.33	0	-3329	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	878	12.75	0.57	12	0.13	316.00	7048.00	5580	20230209	-27.78	2490	20220713	61.85	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2490	61.85	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
94	20230714	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-50	5	-1.24	91306060	22627	74.04	4040	4170	3970	5250	2830	4040	4035.27	7.33	0	-1722	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	869	12.63	0.57	12	0.10	316.00	7048.00	5580	20230209	-28.49	2490	20220713	60.24	5580	-28.49	20230209	3190	25.08	20230103	5580	-28.49	20230209	2490	60.24	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
95	20230714	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-20	5	-0.50	65048185	16037	52.48	4040	4170	4020	5250	2830	4040	4056.13	7.33	0	-2199	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	876	12.72	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.96	2490	20220713	61.45	5580	-27.96	20230209	3190	26.02	20230103	5580	-27.96	20230209	2490	61.45	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
96	20230714	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	5	2	0.12	56456165	13903	45.50	4040	4170	4020	5250	2830	4040	4060.72	7.33	0	-1638	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	881	12.80	0.57	12	0.06	316.00	7048.00	5580	20230209	-27.51	2490	20220713	62.45	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2490	62.45	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
97	20230714	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	15	2	0.37	4718915	1168	3.82	4040	4055	4040	5250	2830	4040	4040.17	7.33	0	-1164	4073	4056	4028	4011	3983	4065	4020	111	1210	500	2660	5	1	21784936	883	12.83	0.58	12	0.01	316.00	7048.00	5580	20230209	-27.33	2490	20220713	62.85	5580	-27.33	20230209	3190	27.12	20230103	5580	-27.33	20230209	2490	62.85	20220714	1.16	N	049520	500	111 억		1596132	N	N	0	N	00	N
98	20230713	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	25	2	0.62	122585630	30559	156.45	4020	4045	4000	5210	2815	4015	4011.44	7.32	0	1507	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	880	12.78	0.57	12	0.14	316.00	7048.00	5580	20230209	-27.60	2490	20220713	62.25	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2490	62.25	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
99	20230713	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	10	2	0.25	85584660	21365	109.38	4020	4045	4000	5210	2815	4015	4005.83	7.32	0	329	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	877	12.74	0.57	12	0.10	316.00	7048.00	5580	20230209	-27.87	2490	20220713	61.65	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2490	61.65	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
100	20230713	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	15	2	0.37	74122745	18508	94.75	4020	4045	4000	5210	2815	4015	4004.90	7.32	0	-185	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	878	12.75	0.57	12	0.08	316.00	7048.00	5580	20230209	-27.78	2490	20220713	61.85	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2490	61.85	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
101	20230713	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-15	5	-0.37	70356450	17567	89.93	4020	4045	4000	5210	2815	4015	4005.04	7.32	0	-244	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	871	12.66	0.57	12	0.08	316.00	7048.00	5580	20230209	-28.32	2490	20220713	60.64	5580	-28.32	20230209	3190	25.39	20230103	5580	-28.32	20230209	2490	60.64	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
102	20230713	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	10	2	0.25	56186590	14027	71.81	4020	4045	4000	5210	2815	4015	4005.60	7.32	0	-1330	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	877	12.74	0.57	12	0.06	316.00	7048.00	5580	20230209	-27.87	2490	20220713	61.65	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2490	61.65	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
103	20230713	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-10	5	-0.25	26473775	6606	33.82	4020	4045	4000	5210	2815	4015	4007.53	7.32	0	-1398	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	872	12.67	0.57	12	0.03	316.00	7048.00	5580	20230209	-28.23	2490	20220713	60.84	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2490	60.84	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
104	20230713	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	0	3	0.00	14357725	3583	18.34	4020	4045	4000	5210	2815	4015	4007.18	7.32	0	-1439	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	875	12.71	0.57	12	0.02	316.00	7048.00	5580	20230209	-28.05	2490	20220713	61.24	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2490	61.24	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
105	20230713	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	10	2	0.25	201150	50	0.26	4020	4025	4020	5210	2815	4015	4023.00	7.32	0	-45	4078	4046	4013	3981	3948	4030	3965	111	1197	500	2640	5	1	21784936	877	12.74	0.57	12	0.00	316.00	7048.00	5580	20230209	-27.87	2490	20220713	61.65	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2490	61.65	20220713	1.19	N	049520	500	111 억		1594625	N	N	0	N	00	N
106	20230712	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-20	5	-0.50	78509095	19533	72.11	4035	4045	3980	5240	2825	4035	4019.31	7.34	0	-4480	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	875	12.71	0.57	12	0.09	316.00	7048.00	5580	20230209	-28.05	2490	20220713	61.24	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2490	61.24	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
107	20230712	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-30	5	-0.74	76027905	18915	69.83	4035	4045	3980	5240	2825	4035	4019.45	7.34	0	-4160	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	872	12.67	0.57	12	0.09	316.00	7048.00	5580	20230209	-28.23	2490	20220713	60.84	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2490	60.84	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
108	20230712	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-15	5	-0.37	61866410	15371	56.74	4035	4045	3995	5240	2825	4035	4024.88	7.34	0	-3768	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	876	12.72	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.96	2490	20220713	61.45	5580	-27.96	20230209	3190	26.02	20230103	5580	-27.96	20230209	2490	61.45	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
109	20230712	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-10	5	-0.25	60017840	14912	55.05	4035	4045	3995	5240	2825	4035	4024.80	7.34	0	-3545	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	877	12.74	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.87	2490	20220713	61.65	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2490	61.65	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
110	20230712	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	0	3	0.00	57799095	14362	53.02	4035	4045	3995	5240	2825	4035	4024.45	7.34	0	-3495	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	879	12.77	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.69	2490	20220713	62.05	5580	-27.69	20230209	3190	26.49	20230103	5580	-27.69	20230209	2490	62.05	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
111	20230712	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	5	2	0.12	46535480	11567	42.70	4035	4045	3995	5240	2825	4035	4023.12	7.34	0	-2262	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	880	12.78	0.57	12	0.05	316.00	7048.00	5580	20230209	-27.60	2490	20220713	62.25	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2490	62.25	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
112	20230712	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	0	3	0.00	23224435	5772	21.31	4035	4045	4015	5240	2825	4035	4023.64	7.34	0	-530	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	879	12.77	0.57	12	0.03	316.00	7048.00	5580	20230209	-27.69	2490	20220713	62.05	5580	-27.69	20230209	3190	26.49	20230103	5580	-27.69	20230209	2490	62.05	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
113	20230712	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	5	2	0.12	1533220	380	1.40	4035	4040	4015	5240	2825	4035	4034.79	7.34	0	-113	4118	4076	3993	3951	3868	4097	3972	111	1207	500	2660	5	1	21784936	880	12.78	0.57	12	0.00	316.00	7048.00	5580	20230209	-27.60	2490	20220713	62.25	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2490	62.25	20220713	1.18	N	049520	500	111 억		1599406	N	N	0	N	00	N
114	20230711	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	95	2	2.41	108324240	27089	52.37	3910	4035	3910	5120	2760	3940	3999.94	7.35	0	-728	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	879	12.77	0.57	12	0.12	316.00	7048.00	5580	20230209	-27.69	2490	20220713	62.05	5580	-27.69	20230209	3190	26.49	20230103	5580	-27.69	20230209	2490	62.05	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
115	20230711	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	65	2	1.65	94395395	23613	45.65	3910	4035	3910	5120	2760	3940	3998.86	7.35	0	-44	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	872	12.67	0.57	12	0.11	316.00	7048.00	5580	20230209	-28.23	2490	20220713	60.84	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2490	60.84	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
116	20230711	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	95	2	2.41	83500910	20884	40.37	3910	4035	3910	5120	2760	3940	3999.76	7.35	0	-667	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	879	12.77	0.57	12	0.10	316.00	7048.00	5580	20230209	-27.69	2490	20220713	62.05	5580	-27.69	20230209	3190	26.49	20230103	5580	-27.69	20230209	2490	62.05	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
117	20230711	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	65	2	1.65	68854015	17240	33.33	3910	4005	3910	5120	2760	3940	3995.47	7.35	0	-1692	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	872	12.67	0.57	12	0.08	316.00	7048.00	5580	20230209	-28.23	2490	20220713	60.84	5580	-28.23	20230209	3190	25.55	20230103	5580	-28.23	20230209	2490	60.84	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
118	20230711	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	45	2	1.14	31566665	7915	15.30	3910	4005	3910	5120	2760	3940	3991.48	7.35	0	-1903	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	868	12.61	0.57	12	0.04	316.00	7048.00	5580	20230209	-28.58	2490	20220713	60.04	5580	-28.58	20230209	3190	24.92	20230103	5580	-28.58	20230209	2490	60.04	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
119	20230711	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	40	2	1.02	29129335	7304	14.12	3910	4005	3910	5120	2760	3940	3991.69	7.35	0	-1901	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	867	12.59	0.56	12	0.03	316.00	7048.00	5580	20230209	-28.67	2490	20220713	59.84	5580	-28.67	20230209	3190	24.76	20230103	5580	-28.67	20230209	2490	59.84	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
120	20230711	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	55	2	1.40	13981660	3511	6.79	3910	4005	3910	5120	2760	3940	3989.31	7.35	0	-1329	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	870	12.64	0.57	12	0.02	316.00	7048.00	5580	20230209	-28.41	2490	20220713	60.44	5580	-28.41	20230209	3190	25.24	20230103	5580	-28.41	20230209	2490	60.44	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
121	20230711	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-30	5	-0.76	2036560	517	1.00	3910	3910	3910	5120	2760	3940	3910.00	7.35	0	0	4070	4005	3940	3875	3810	3972	3842	111	1180	500	2600	5	1	21784936	852	12.37	0.55	12	0.00	316.00	7048.00	5580	20230209	-29.93	2490	20220713	57.03	5580	-29.93	20230209	3190	22.57	20230103	5580	-29.93	20230209	2490	57.03	20220713	1.22	N	049520	500	111 억		1600132	N	N	0	N	00	N
122	20230710	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-10	5	-0.25	203808540	51725	93.15	3945	4005	3875	5130	2765	3950	3940.23	7.29	0	12066	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	858	12.47	0.56	12	0.24	316.00	7048.00	5580	20230209	-29.39	2490	20220713	58.23	5580	-29.39	20230209	3190	23.51	20230103	5580	-29.39	20230209	2490	58.23	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
123	20230710	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	10	2	0.25	180945580	45923	82.70	3945	4005	3875	5130	2765	3950	3940.20	7.29	0	12171	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	863	12.53	0.56	12	0.21	316.00	7048.00	5580	20230209	-29.03	2490	20220713	59.04	5580	-29.03	20230209	3190	24.14	20230103	5580	-29.03	20230209	2490	59.04	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
124	20230710	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	45	2	1.14	172865520	43887	79.03	3945	4005	3875	5130	2765	3950	3938.88	7.29	0	11700	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	870	12.64	0.57	12	0.20	316.00	7048.00	5580	20230209	-28.41	2490	20220713	60.44	5580	-28.41	20230209	3190	25.24	20230103	5580	-28.41	20230209	2490	60.44	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
125	20230710	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	50	2	1.27	167354275	42508	76.55	3945	4000	3875	5130	2765	3950	3937.01	7.29	0	11112	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	871	12.66	0.57	12	0.20	316.00	7048.00	5580	20230209	-28.32	2490	20220713	60.64	5580	-28.32	20230209	3190	25.39	20230103	5580	-28.32	20230209	2490	60.64	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
126	20230710	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	40	2	1.01	108729595	27722	49.92	3945	3995	3875	5130	2765	3950	3922.14	7.29	0	507	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	869	12.63	0.57	12	0.13	316.00	7048.00	5580	20230209	-28.49	2490	20220713	60.24	5580	-28.49	20230209	3190	25.08	20230103	5580	-28.49	20230209	2490	60.24	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
127	20230710	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-55	5	-1.39	61838270	15835	28.52	3945	3945	3875	5130	2765	3950	3905.16	7.29	0	-8396	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	849	12.33	0.55	12	0.07	316.00	7048.00	5580	20230209	-30.20	2490	20220713	56.43	5580	-30.20	20230209	3190	22.10	20230103	5580	-30.20	20230209	2490	56.43	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
128	20230710	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-50	5	-1.27	32891940	8422	15.17	3945	3945	3875	5130	2765	3950	3905.48	7.29	0	-4772	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	850	12.34	0.55	12	0.04	316.00	7048.00	5580	20230209	-30.11	2490	20220713	56.63	5580	-30.11	20230209	3190	22.26	20230103	5580	-30.11	20230209	2490	56.63	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
129	20230710	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-40	5	-1.01	9761205	2483	4.47	3945	3945	3910	5130	2765	3950	3931.21	7.29	0	-1635	4066	4007	3941	3882	3816	4037	3912	111	1182	500	2600	5	1	21784936	852	12.37	0.55	12	0.01	316.00	7048.00	5580	20230209	-29.93	2490	20220713	57.03	5580	-29.93	20230209	3190	22.57	20230103	5580	-29.93	20230209	2490	57.03	20220713	1.15	N	049520	500	111 억		1588067	N	N	0	N	00	N
130	20230707	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	-15	5	-0.38	217860600	55524	20.32	3945	4000	3875	5150	2780	3965	3923.71	7.43	0	-29023	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	861	12.50	0.56	12	0.25	316.00	7048.00	5580	20230209	-29.21	2490	20220713	58.63	5580	-29.21	20230209	3190	23.82	20230103	5580	-29.21	20230209	2490	58.63	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
131	20230707	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-45	5	-1.13	199049755	50753	18.57	3945	4000	3875	5150	2780	3965	3921.93	7.43	0	-27863	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	854	12.41	0.56	12	0.23	316.00	7048.00	5580	20230209	-29.75	2490	20220713	57.43	5580	-29.75	20230209	3190	22.88	20230103	5580	-29.75	20230209	2490	57.43	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
132	20230707	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-55	5	-1.39	192731365	49135	17.98	3945	4000	3875	5150	2780	3965	3922.49	7.43	0	-27377	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	852	12.37	0.55	12	0.23	316.00	7048.00	5580	20230209	-29.93	2490	20220713	57.03	5580	-29.93	20230209	3190	22.57	20230103	5580	-29.93	20230209	2490	57.03	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
133	20230707	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-25	5	-0.63	150859330	38381	14.04	3945	4000	3875	5150	2780	3965	3930.57	7.43	0	-18261	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	858	12.47	0.56	12	0.18	316.00	7048.00	5580	20230209	-29.39	2490	20220713	58.23	5580	-29.39	20230209	3190	23.51	20230103	5580	-29.39	20230209	2490	58.23	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
134	20230707	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-60	5	-1.51	137388340	34938	12.78	3945	4000	3875	5150	2780	3965	3932.35	7.43	0	-15340	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	851	12.36	0.55	12	0.16	316.00	7048.00	5580	20230209	-30.02	2490	20220713	56.83	5580	-30.02	20230209	3190	22.41	20230103	5580	-30.02	20230209	2490	56.83	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
135	20230707	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-20	5	-0.50	70311770	17854	6.53	3945	4000	3900	5150	2780	3965	3938.15	7.43	0	-12143	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	859	12.48	0.56	12	0.08	316.00	7048.00	5580	20230209	-29.30	2490	20220713	58.43	5580	-29.30	20230209	3190	23.67	20230103	5580	-29.30	20230209	2490	58.43	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
136	20230707	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-10	5	-0.25	28182730	7131	2.61	3945	4000	3920	5150	2780	3965	3952.14	7.43	0	-1717	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	862	12.52	0.56	12	0.03	316.00	7048.00	5580	20230209	-29.12	2490	20220713	58.84	5580	-29.12	20230209	3190	23.98	20230103	5580	-29.12	20230209	2490	58.84	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
137	20230707	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-40	5	-1.01	6214005	1581	0.58	3945	3950	3925	5150	2780	3965	3930.43	7.43	0	-340	4158	4061	4013	3916	3868	4037	3892	111	1185	500	2610	5	1	21784936	855	12.42	0.56	12	0.01	316.00	7048.00	5580	20230209	-29.66	2490	20220713	57.63	5580	-29.66	20230209	3190	23.04	20230103	5580	-29.66	20230209	2490	57.63	20220713	1.07	N	049520	500	111 억		1617624	N	N	0	N	00	N
138	20230706	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-115	5	-2.82	1094202240	273291	185.35	4040	4110	3965	5300	2860	4080	4004.03	7.18	0	55055	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	864	12.55	0.56	12	1.25	316.00	7048.00	5580	20230209	-28.94	2490	20220713	59.24	5580	-28.94	20230209	3190	24.29	20230103	5580	-28.94	20230209	2490	59.24	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
139	20230706	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-85	5	-2.08	1062772995	265372	179.98	4040	4110	3965	5300	2860	4080	4004.84	7.18	0	55435	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	870	12.64	0.57	12	1.22	316.00	7048.00	5580	20230209	-28.41	2490	20220713	60.44	5580	-28.41	20230209	3190	25.24	20230103	5580	-28.41	20230209	2490	60.44	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
140	20230706	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-100	5	-2.45	1026720745	256324	173.85	4040	4110	3970	5300	2860	4080	4005.56	7.18	0	57494	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	867	12.59	0.56	12	1.18	316.00	7048.00	5580	20230209	-28.67	2490	20220713	59.84	5580	-28.67	20230209	3190	24.76	20230103	5580	-28.67	20230209	2490	59.84	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
141	20230706	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-95	5	-2.33	988998325	246854	167.42	4040	4110	3970	5300	2860	4080	4006.41	7.18	0	54756	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	868	12.61	0.57	12	1.13	316.00	7048.00	5580	20230209	-28.58	2490	20220713	60.04	5580	-28.58	20230209	3190	24.92	20230103	5580	-28.58	20230209	2490	60.04	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
142	20230706	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-95	5	-2.33	915478260	228412	154.92	4040	4110	3970	5300	2860	4080	4008.01	7.18	0	57120	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	868	12.61	0.57	12	1.05	316.00	7048.00	5580	20230209	-28.58	2490	20220713	60.04	5580	-28.58	20230209	3190	24.92	20230103	5580	-28.58	20230209	2490	60.04	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
143	20230706	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-100	5	-2.45	882145345	220026	149.23	4040	4110	3970	5300	2860	4080	4009.28	7.18	0	59402	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	867	12.59	0.56	12	1.01	316.00	7048.00	5580	20230209	-28.67	2490	20220713	59.84	5580	-28.67	20230209	3190	24.76	20230103	5580	-28.67	20230209	2490	59.84	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
144	20230706	100437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-65	5	-1.59	737966695	183816	124.67	4040	4110	3970	5300	2860	4080	4014.70	7.18	0	53729	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	875	12.71	0.57	12	0.84	316.00	7048.00	5580	20230209	-28.05	2490	20220713	61.24	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2490	61.24	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
145	20230706	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-5	5	-0.12	537260	133	0.09	4040	4075	4025	5300	2860	4080	4039.55	7.18	0	-36	4226	4152	4066	3992	3906	4190	4030	111	1220	500	2690	5	1	21784936	888	12.90	0.58	12	0.00	316.00	7048.00	5580	20230209	-26.97	2490	20220713	63.65	5580	-26.97	20230209	3190	27.74	20230103	5580	-26.97	20230209	2490	63.65	20220713	1.15	N	049520	500	111 억		1563581	N	N	0	N	00	N
146	20230705	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	0	3	0.00	596472120	147443	119.38	4040	4140	3980	5300	2860	4080	4045.33	6.93	0	53902	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	889	12.91	0.58	12	0.68	316.00	7048.00	5580	20230209	-26.88	2400	20220704	70.00	5580	-26.88	20230209	3190	27.90	20230103	5580	-26.88	20230209	2490	63.86	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
147	20230705	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-50	5	-1.23	580481780	143496	116.18	4040	4140	3980	5300	2860	4080	4045.28	6.93	0	53676	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	878	12.75	0.57	12	0.66	316.00	7048.00	5580	20230209	-27.78	2400	20220704	67.92	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2490	61.85	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
148	20230705	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-5	5	-0.12	343816815	84473	68.39	4040	4140	4010	5300	2860	4080	4070.14	6.93	0	48886	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	888	12.90	0.58	12	0.39	316.00	7048.00	5580	20230209	-26.97	2400	20220704	69.79	5580	-26.97	20230209	3190	27.74	20230103	5580	-26.97	20230209	2490	63.65	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
149	20230705	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-5	5	-0.12	337109025	82825	67.06	4040	4140	4010	5300	2860	4080	4070.14	6.93	0	47992	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	888	12.90	0.58	12	0.38	316.00	7048.00	5580	20230209	-26.97	2400	20220704	69.79	5580	-26.97	20230209	3190	27.74	20230103	5580	-26.97	20230209	2490	63.65	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
150	20230705	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	15	2	0.37	329278790	80905	65.51	4040	4140	4010	5300	2860	4080	4069.94	6.93	0	47059	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	892	12.96	0.58	12	0.37	316.00	7048.00	5580	20230209	-26.61	2400	20220704	70.62	5580	-26.61	20230209	3190	28.37	20230103	5580	-26.61	20230209	2490	64.46	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
151	20230705	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	10	2	0.25	325681680	80026	64.79	4040	4140	4010	5300	2860	4080	4069.70	6.93	0	46205	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	891	12.94	0.58	12	0.37	316.00	7048.00	5580	20230209	-26.70	2400	20220704	70.42	5580	-26.70	20230209	3190	28.21	20230103	5580	-26.70	20230209	2490	64.26	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
152	20230705	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	10	2	0.25	164322895	40405	32.71	4040	4140	4010	5300	2860	4080	4066.90	6.93	0	24048	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	891	12.94	0.58	12	0.19	316.00	7048.00	5580	20230209	-26.70	2400	20220704	70.42	5580	-26.70	20230209	3190	28.21	20230103	5580	-26.70	20230209	2490	64.26	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
153	20230705	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-10	5	-0.25	35386425	8792	7.12	4040	4095	4015	5300	2860	4080	4024.84	6.93	0	834	4180	4130	4050	4000	3920	4090	3960	111	1220	500	2690	5	1	21784936	887	12.88	0.58	12	0.04	316.00	7048.00	5580	20230209	-27.06	2400	20220704	69.58	5580	-27.06	20230209	3190	27.59	20230103	5580	-27.06	20230209	2490	63.45	20220713	0.92	N	049520	500	111 억		1509551	N	N	0	N	00	N
154	20230704	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	50	2	1.24	495622550	123509	37.63	4100	4100	3970	5230	2825	4030	4012.84	6.80	0	26521	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	889	12.91	0.58	12	0.57	316.00	7048.00	5580	20230209	-26.88	2400	20220704	70.00	5580	-26.88	20230209	3190	27.90	20230103	5580	-26.88	20230209	2400	70.00	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
155	20230704	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	60	2	1.49	491006535	122378	37.28	4100	4100	3970	5230	2825	4030	4012.21	6.80	0	26211	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	891	12.94	0.58	12	0.56	316.00	7048.00	5580	20230209	-26.70	2400	20220704	70.42	5580	-26.70	20230209	3190	28.21	20230103	5580	-26.70	20230209	2400	70.42	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
156	20230704	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	20	2	0.50	468223830	116794	35.58	4100	4100	3970	5230	2825	4030	4008.97	6.80	0	23697	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	882	12.82	0.57	12	0.54	316.00	7048.00	5580	20230209	-27.42	2400	20220704	68.75	5580	-27.42	20230209	3190	26.96	20230103	5580	-27.42	20230209	2400	68.75	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
157	20230704	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	30	2	0.74	465702225	116171	35.39	4100	4100	3970	5230	2825	4030	4008.76	6.80	0	23225	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	884	12.85	0.58	12	0.53	316.00	7048.00	5580	20230209	-27.24	2400	20220704	69.17	5580	-27.24	20230209	3190	27.27	20230103	5580	-27.24	20230209	2400	69.17	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
158	20230704	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-15	5	-0.37	408978300	102104	31.10	4100	4100	3970	5230	2825	4030	4005.50	6.80	0	13341	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	875	12.71	0.57	12	0.47	316.00	7048.00	5580	20230209	-28.05	2400	20220704	67.29	5580	-28.05	20230209	3190	25.86	20230103	5580	-28.05	20230209	2400	67.29	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
159	20230704	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-5	5	-0.12	391644000	97760	29.78	4100	4100	3970	5230	2825	4030	4006.18	6.80	0	11614	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	877	12.74	0.57	12	0.45	316.00	7048.00	5580	20230209	-27.87	2400	20220704	67.71	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2400	67.71	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
160	20230704	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	15	2	0.37	329922095	82290	25.07	4100	4100	3970	5230	2825	4030	4009.26	6.80	0	8979	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	881	12.80	0.57	12	0.38	316.00	7048.00	5580	20230209	-27.51	2400	20220704	68.54	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2400	68.54	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
161	20230704	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	40	2	0.99	9699925	2377	0.72	4100	4100	4055	5230	2825	4030	4081.00	6.80	0	-1370	4410	4220	4075	3885	3740	4147	3812	111	1202	500	2650	5	1	21784936	887	12.88	0.58	12	0.01	316.00	7048.00	5580	20230209	-27.06	2400	20220704	69.58	5580	-27.06	20230209	3190	27.59	20230103	5580	-27.06	20230209	2400	69.58	20220704	1.03	N	049520	500	111 억		1480513	N	N	0	N	00	N
162	20230703	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-195	5	-4.62	1323294210	328077	234.29	4245	4265	3930	5490	2960	4225	4033.49	7.14	0	-74507	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	878	12.75	0.57	12	1.51	316.00	7048.00	5580	20230209	-27.78	2400	20220704	67.92	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2400	67.92	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
163	20230703	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-240	5	-5.68	1290007180	319775	228.36	4245	4265	3930	5490	2960	4225	4034.11	7.14	0	-70419	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	868	12.61	0.57	12	1.47	316.00	7048.00	5580	20230209	-28.58	2400	20220704	66.04	5580	-28.58	20230209	3190	24.92	20230103	5580	-28.58	20230209	2400	66.04	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
164	20230703	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-235	5	-5.56	1265466770	313625	223.97	4245	4265	3930	5490	2960	4225	4034.97	7.14	0	-67783	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	869	12.63	0.57	12	1.44	316.00	7048.00	5580	20230209	-28.49	2400	20220704	66.25	5580	-28.49	20230209	3190	25.08	20230103	5580	-28.49	20230209	2400	66.25	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
165	20230703	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-260	5	-6.15	1010962410	249376	178.08	4245	4265	3965	5490	2960	4225	4053.97	7.14	0	-50216	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	864	12.55	0.56	12	1.14	316.00	7048.00	5580	20230209	-28.94	2400	20220704	65.21	5580	-28.94	20230209	3190	24.29	20230103	5580	-28.94	20230209	2400	65.21	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
166	20230703	120421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-205	5	-4.85	851836360	209446	149.57	4245	4265	3975	5490	2960	4225	4067.09	7.14	0	-18795	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	876	12.72	0.57	12	0.96	316.00	7048.00	5580	20230209	-27.96	2400	20220704	67.50	5580	-27.96	20230209	3190	26.02	20230103	5580	-27.96	20230209	2400	67.50	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
167	20230703	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-200	5	-4.73	770518790	189106	135.04	4245	4265	3995	5490	2960	4225	4074.53	7.14	0	-11191	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	877	12.74	0.57	12	0.87	316.00	7048.00	5580	20230209	-27.87	2400	20220704	67.71	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2400	67.71	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
168	20230703	100412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-145	5	-3.43	327427785	79351	56.67	4245	4265	4080	5490	2960	4225	4126.32	7.14	0	-9114	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	889	12.91	0.58	12	0.36	316.00	7048.00	5580	20230209	-26.88	2400	20220704	70.00	5580	-26.88	20230209	3190	27.90	20230103	5580	-26.88	20230209	2400	70.00	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N
169	20230703	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-15	5	-0.36	25928370	6127	4.38	4245	4245	4200	5490	2960	4225	4231.82	7.14	0	-4475	4571	4397	4226	4052	3881	4312	3967	111	1265	500	2780	5	1	21784936	917	13.32	0.60	12	0.03	316.00	7048.00	5580	20230209	-24.55	2400	20220704	75.42	5580	-24.55	20230209	3190	31.97	20230103	5580	-24.55	20230209	2400	75.42	20220704	1.05	N	049520	500	111 억		1555336	N	N	0	N	00	N