KissMeData/371950/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	161205	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8500	260	2	3.16	134500750	15943	53.02	8240	8530	8240	10710	5770	8240	8436.35	0.24	0	-286	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1788	26.81	2.24	12	0.08	317.00	3790.00	19850	20220822	-57.18	7830	20230727	8.56	14180	-40.06	20230410	7830	8.56	20230727	19850	-57.18	20220822	7830	8.56	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
3	20230731	151203	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	240	2	2.91	121675300	14434	48.00	8240	8530	8240	10710	5770	8240	8429.77	0.24	0	-288	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1784	26.75	2.24	12	0.07	317.00	3790.00	19850	20220822	-57.28	7830	20230727	8.30	14180	-40.20	20230410	7830	8.30	20230727	19850	-57.28	20220822	7830	8.30	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
4	20230731	141210	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	190	2	2.31	118177120	14020	46.63	8240	8530	8240	10710	5770	8240	8429.18	0.24	0	-300	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1774	26.59	2.22	12	0.07	317.00	3790.00	19850	20220822	-57.53	7830	20230727	7.66	14180	-40.55	20230410	7830	7.66	20230727	19850	-57.53	20220822	7830	7.66	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
5	20230731	131213	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	240	2	2.91	101125300	12005	39.93	8240	8530	8240	10710	5770	8240	8423.60	0.24	0	28	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1784	26.75	2.24	12	0.06	317.00	3790.00	19850	20220822	-57.28	7830	20230727	8.30	14180	-40.20	20230410	7830	8.30	20230727	19850	-57.28	20220822	7830	8.30	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
6	20230731	121220	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8510	270	2	3.28	82510390	9814	32.64	8240	8530	8240	10710	5770	8240	8407.42	0.24	0	699	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1791	26.85	2.25	12	0.05	317.00	3790.00	19850	20220822	-57.13	7830	20230727	8.68	14180	-39.99	20230410	7830	8.68	20230727	19850	-57.13	20220822	7830	8.68	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
7	20230731	111223	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8500	260	2	3.16	70690280	8422	28.01	8240	8530	8240	10710	5770	8240	8393.53	0.24	0	435	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1788	26.81	2.24	12	0.04	317.00	3790.00	19850	20220822	-57.18	7830	20230727	8.56	14180	-40.06	20230410	7830	8.56	20230727	19850	-57.18	20220822	7830	8.56	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
8	20230731	101219	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	150	2	1.82	42051590	5044	16.78	8240	8400	8240	10710	5770	8240	8336.95	0.24	0	986	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1765	26.47	2.21	12	0.02	317.00	3790.00	19850	20220822	-57.73	7830	20230727	7.15	14180	-40.83	20230410	7830	7.15	20230727	19850	-57.73	20220822	7830	7.15	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
9	20230731	091206	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	140	2	1.70	7500930	910	3.03	8240	8380	8240	10710	5770	8240	8242.78	0.24	0	205	8713	8476	8353	8116	7993	8595	8235	105	2470	500	5760	10	1	21040488	1763	26.44	2.21	12	0.00	317.00	3790.00	19850	20220822	-57.78	7830	20230727	7.02	14180	-40.90	20230410	7830	7.02	20230727	19850	-57.78	20220822	7830	7.02	20230727	1.75	N	371950	500	105 억		49494	N	N	0	N	00	N
10	20230728	161209	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	-130	5	-1.55	250604410	29685	45.14	8230	8590	8230	10880	5860	8370	8445.92	0.22	0	2390	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1734	25.99	2.17	12	0.14	317.00	3790.00	19850	20220822	-58.49	7830	20230727	5.24	14180	-41.89	20230410	7830	5.24	20230727	19850	-58.49	20220822	7830	5.24	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
11	20230728	151206	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8450	80	2	0.96	198725340	23444	35.65	8230	8590	8230	10880	5860	8370	8476.60	0.22	0	935	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1778	26.66	2.23	12	0.11	317.00	3790.00	19850	20220822	-57.43	7830	20230727	7.92	14180	-40.41	20230410	7830	7.92	20230727	19850	-57.43	20220822	7830	7.92	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
12	20230728	141204	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8490	120	2	1.43	166488660	19632	29.85	8230	8590	8230	10880	5860	8370	8480.47	0.22	0	784	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1786	26.78	2.24	12	0.09	317.00	3790.00	19850	20220822	-57.23	7830	20230727	8.43	14180	-40.13	20230410	7830	8.43	20230727	19850	-57.23	20220822	7830	8.43	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
13	20230728	131208	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8500	130	2	1.55	135092180	15939	24.23	8230	8590	8230	10880	5860	8370	8475.57	0.22	0	694	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1788	26.81	2.24	12	0.08	317.00	3790.00	19850	20220822	-57.18	7830	20230727	8.56	14180	-40.06	20230410	7830	8.56	20230727	19850	-57.18	20220822	7830	8.56	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
14	20230728	121206	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8570	200	2	2.39	103568850	12236	18.60	8230	8590	8230	10880	5860	8370	8464.27	0.22	0	1778	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1803	27.03	2.26	12	0.06	317.00	3790.00	19850	20220822	-56.83	7830	20230727	9.45	14180	-39.56	20230410	7830	9.45	20230727	19850	-56.83	20220822	7830	9.45	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
15	20230728	111212	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8570	200	2	2.39	84699480	10025	15.24	8230	8590	8230	10880	5860	8370	8448.83	0.22	0	898	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1803	27.03	2.26	12	0.05	317.00	3790.00	19850	20220822	-56.83	7830	20230727	9.45	14180	-39.56	20230410	7830	9.45	20230727	19850	-56.83	20220822	7830	9.45	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
16	20230728	101203	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8510	140	2	1.67	71503150	8480	12.89	8230	8530	8230	10880	5860	8370	8431.98	0.22	0	306	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1791	26.85	2.25	12	0.04	317.00	3790.00	19850	20220822	-57.13	7830	20230727	8.68	14180	-39.99	20230410	7830	8.68	20230727	19850	-57.13	20220822	7830	8.68	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
17	20230728	091212	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	110	2	1.31	17393940	2088	3.17	8230	8480	8230	10880	5860	8370	8330.43	0.22	0	-479	8876	8622	8226	7972	7576	8750	8100	105	2510	500	5850	10	1	21040488	1784	26.75	2.24	12	0.01	317.00	3790.00	19850	20220822	-57.28	7830	20230727	8.30	14180	-40.20	20230410	7830	8.30	20230727	19850	-57.28	20220822	7830	8.30	20230727	1.78	N	371950	500	105 억		47076	N	N	0	N	00	N
18	20230727	161202	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8370	370	2	4.62	541209570	65656	46.86	7830	8480	7830	10400	5600	8000	8243.06	0.08	2750	30018	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1761	26.40	2.21	12	0.31	317.00	3790.00	19850	20220822	-57.83	7830	20230727	6.90	14180	-40.97	20230410	7830	6.90	20230727	19850	-57.83	20220822	7830	6.90	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
19	20230727	151203	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8420	420	2	5.25	528902180	64188	45.81	7830	8480	7830	10400	5600	8000	8239.89	0.08	2750	28995	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1772	26.56	2.22	12	0.31	317.00	3790.00	19850	20220822	-57.58	7830	20230727	7.54	14180	-40.62	20230410	7830	7.54	20230727	19850	-57.58	20220822	7830	7.54	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
20	20230727	141157	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8400	400	2	5.00	488403400	59385	42.38	7830	8440	7830	10400	5600	8000	8224.36	0.08	2750	25738	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1767	26.50	2.22	12	0.28	317.00	3790.00	19850	20220822	-57.68	7830	20230727	7.28	14180	-40.76	20230410	7830	7.28	20230727	19850	-57.68	20220822	7830	7.28	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
21	20230727	131156	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8390	390	2	4.88	449374070	54736	39.07	7830	8440	7830	10400	5600	8000	8209.84	0.08	2750	21479	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1765	26.47	2.21	12	0.26	317.00	3790.00	19850	20220822	-57.73	7830	20230727	7.15	14180	-40.83	20230410	7830	7.15	20230727	19850	-57.73	20220822	7830	7.15	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
22	20230727	121159	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8330	330	2	4.12	414614820	50584	36.10	7830	8440	7830	10400	5600	8000	8196.56	0.08	2750	20585	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1753	26.28	2.20	12	0.24	317.00	3790.00	19850	20220822	-58.04	7830	20230727	6.39	14180	-41.26	20230410	7830	6.39	20230727	19850	-58.04	20220822	7830	6.39	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
23	20230727	111201	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8360	360	2	4.50	368342170	45059	32.16	7830	8380	7830	10400	5600	8000	8174.66	0.08	2750	17646	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1759	26.37	2.21	12	0.21	317.00	3790.00	19850	20220822	-57.88	7830	20230727	6.77	14180	-41.04	20230410	7830	6.77	20230727	19850	-57.88	20220822	7830	6.77	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
24	20230727	101158	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8250	250	2	3.12	312731070	38373	27.39	7830	8380	7830	10400	5600	8000	8149.77	0.08	2750	12706	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1736	26.03	2.18	12	0.18	317.00	3790.00	19850	20220822	-58.44	7830	20230727	5.36	14180	-41.82	20230410	7830	5.36	20230727	19850	-58.44	20220822	7830	5.36	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
25	20230727	091157	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8110	110	2	1.38	129211400	16217	11.57	7830	8180	7830	10400	5600	8000	7967.65	0.08	2750	7143	9206	8602	8256	7652	7306	8430	7480	105	2400	500	5600	10	1	21040488	1706	25.58	2.14	12	0.08	317.00	3790.00	19850	20220822	-59.14	7830	20230727	3.58	14180	-42.81	20230410	7830	3.58	20230727	19850	-59.14	20220822	7830	3.58	20230727	1.88	N	371950	500	105 억		17029	N	N	0	N	00	N
26	20230726	161155	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8000	-590	5	-6.87	1145199790	139430	103.37	8460	8860	7910	11160	6020	8590	8215.06	0.07	0	69	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1683	25.24	2.11	12	0.66	317.00	3790.00	19850	20220822	-59.70	7910	20230726	1.14	14180	-43.58	20230410	7910	1.14	20230726	19850	-59.70	20220822	7910	1.14	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
27	20230726	151201	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7980	-610	5	-7.10	1116512720	135845	100.71	8460	8860	7910	11160	6020	8590	8219.02	0.07	0	-258	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1679	25.17	2.11	12	0.65	317.00	3790.00	19850	20220822	-59.80	7910	20230726	0.88	14180	-43.72	20230410	7910	0.88	20230726	19850	-59.80	20220822	7910	0.88	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
28	20230726	141152	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7960	-630	5	-7.33	976929190	118374	87.76	8460	8860	7950	11160	6020	8590	8252.90	0.07	0	-4651	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1675	25.11	2.10	12	0.56	317.00	3790.00	19850	20220822	-59.90	7950	20230726	0.13	14180	-43.86	20230410	7950	0.13	20230726	19850	-59.90	20220822	7950	0.13	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
29	20230726	131147	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8000	-590	5	-6.87	815438730	98183	72.79	8460	8860	8000	11160	6020	8590	8305.29	0.07	0	-4777	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1683	25.24	2.11	12	0.47	317.00	3790.00	19850	20220822	-59.70	8000	20230726	0.00	14180	-43.58	20230410	8000	0.00	20230726	19850	-59.70	20220822	8000	0.00	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
30	20230726	121153	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8110	-480	5	-5.59	621245250	74066	54.91	8460	8860	8110	11160	6020	8590	8387.73	0.07	0	-475	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1706	25.58	2.14	12	0.35	317.00	3790.00	19850	20220822	-59.14	8110	20230726	0.00	14180	-42.81	20230410	8110	0.00	20230726	19850	-59.14	20220822	8110	0.00	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
31	20230726	111147	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8180	-410	5	-4.77	491549050	58198	43.15	8460	8860	8170	11160	6020	8590	8446.15	0.07	0	675	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1721	25.80	2.16	12	0.28	317.00	3790.00	19850	20220822	-58.79	8170	20230726	0.12	14180	-42.31	20230410	8170	0.12	20230726	19850	-58.79	20220822	8170	0.12	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
32	20230726	101154	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8440	-150	5	-1.75	264161990	30911	22.92	8460	8860	8430	11160	6020	8590	8545.89	0.07	0	-281	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1776	26.62	2.23	12	0.15	317.00	3790.00	19850	20220822	-57.48	8430	20230726	0.12	14180	-40.48	20230410	8430	0.12	20230726	19850	-57.48	20220822	8430	0.12	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
33	20230726	091150	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8740	150	2	1.75	94735690	10972	8.13	8460	8860	8460	11160	6020	8590	8634.31	0.07	0	-696	9463	9026	8763	8326	8063	8895	8195	105	2570	500	6010	10	1	21040488	1839	27.57	2.31	12	0.05	317.00	3790.00	19850	20220822	-55.97	8460	20230726	3.31	14180	-38.36	20230410	8460	3.31	20230726	19850	-55.97	20220822	8460	3.31	20230726	1.94	N	371950	500	105 억		14279	N	N	0	N	00	N
34	20230725	161146	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8590	-450	5	-4.98	1176873930	134297	92.37	9040	9200	8500	11750	6330	9040	8763.80	0.10	0	-6296	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1807	27.10	2.27	12	0.64	317.00	3790.00	19850	20220822	-56.73	8500	20230725	1.06	14180	-39.42	20230410	8500	1.06	20230725	19850	-56.73	20220822	8500	1.06	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
35	20230725	151134	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8580	-460	5	-5.09	1042870890	118587	81.57	9040	9200	8540	11750	6330	9040	8794.14	0.10	0	-7936	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1805	27.07	2.26	12	0.56	317.00	3790.00	19850	20220822	-56.78	8540	20230725	0.47	14180	-39.49	20230410	8540	0.47	20230725	19850	-56.78	20220822	8540	0.47	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
36	20230725	141131	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8630	-410	5	-4.54	881678810	99854	68.68	9040	9200	8620	11750	6330	9040	8829.68	0.10	0	-9621	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1816	27.22	2.28	12	0.47	317.00	3790.00	19850	20220822	-56.52	8620	20230725	0.12	14180	-39.14	20230410	8620	0.12	20230725	19850	-56.52	20220822	8620	0.12	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
37	20230725	131143	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8800	-240	5	-2.65	765542610	86548	59.53	9040	9200	8760	11750	6330	9040	8845.30	0.10	0	-6481	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1852	27.76	2.32	12	0.41	317.00	3790.00	19850	20220822	-55.67	8760	20230725	0.46	14180	-37.94	20230410	8760	0.46	20230725	19850	-55.67	20220822	8760	0.46	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
38	20230725	121142	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8780	-260	5	-2.88	648226000	73177	50.33	9040	9200	8760	11750	6330	9040	8858.33	0.10	0	-6531	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1847	27.70	2.32	12	0.35	317.00	3790.00	19850	20220822	-55.77	8760	20230725	0.23	14180	-38.08	20230410	8760	0.23	20230725	19850	-55.77	20220822	8760	0.23	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
39	20230725	111140	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8770	-270	5	-2.99	559530670	63079	43.39	9040	9200	8760	11750	6330	9040	8870.32	0.10	0	-6712	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1845	27.67	2.31	12	0.30	317.00	3790.00	19850	20220822	-55.82	8760	20230725	0.11	14180	-38.15	20230410	8760	0.11	20230725	19850	-55.82	20220822	8760	0.11	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
40	20230725	101140	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8950	-90	5	-1.00	199940390	22262	15.31	9040	9200	8940	11750	6330	9040	8981.24	0.10	0	-6231	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1883	28.23	2.36	12	0.11	317.00	3790.00	19850	20220822	-54.91	8940	20230725	0.11	14180	-36.88	20230410	8940	0.11	20230725	19850	-54.91	20220822	8940	0.11	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
41	20230725	091138	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8990	-50	5	-0.55	59272790	6578	4.52	9040	9200	8980	11750	6330	9040	9010.76	0.10	0	-2301	9980	9510	9270	8800	8560	9390	8680	105	2710	500	6320	10	1	21040488	1892	28.36	2.37	12	0.03	317.00	3790.00	19850	20220822	-54.71	8980	20230725	0.11	14180	-36.60	20230410	8980	0.11	20230725	19850	-54.71	20220822	8980	0.11	20230725	1.96	N	371950	500	105 억		20575	N	N	0	N	00	N
42	20230724	161139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9040	-590	5	-6.13	1334104480	145280	396.72	9610	9740	9030	12510	6750	9630	9183.00	0.09	0	900	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1902	28.52	2.39	12	0.69	317.00	3790.00	19850	20220822	-54.46	9000	20230103	0.44	14180	-36.25	20230410	9000	0.44	20230103	19850	-54.46	20220822	9000	0.44	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
43	20230724	151134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9090	-540	5	-5.61	1302951990	141835	387.32	9610	9740	9030	12510	6750	9630	9186.39	0.09	0	1007	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1913	28.68	2.40	12	0.67	317.00	3790.00	19850	20220822	-54.21	9000	20230103	1.00	14180	-35.90	20230410	9000	1.00	20230103	19850	-54.21	20220822	9000	1.00	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
44	20230724	141133	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9140	-490	5	-5.09	952528920	103109	281.56	9610	9740	9030	12510	6750	9630	9238.08	0.09	0	-9742	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1923	28.83	2.41	12	0.49	317.00	3790.00	19850	20220822	-53.95	9000	20230103	1.56	14180	-35.54	20230410	9000	1.56	20230103	19850	-53.95	20220822	9000	1.56	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
45	20230724	131134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9150	-480	5	-4.98	644480420	69192	188.95	9610	9740	9080	12510	6750	9630	9314.38	0.09	0	-12690	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1925	28.86	2.41	12	0.33	317.00	3790.00	19850	20220822	-53.90	9000	20230103	1.67	14180	-35.47	20230410	9000	1.67	20230103	19850	-53.90	20220822	9000	1.67	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
46	20230724	121136	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9150	-480	5	-4.98	579153520	62065	169.48	9610	9740	9080	12510	6750	9630	9331.40	0.09	0	-12340	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1925	28.86	2.41	12	0.29	317.00	3790.00	19850	20220822	-53.90	9000	20230103	1.67	14180	-35.47	20230410	9000	1.67	20230103	19850	-53.90	20220822	9000	1.67	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
47	20230724	111139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9250	-380	5	-3.95	404103520	42927	117.22	9610	9740	9250	12510	6750	9630	9413.74	0.09	0	-11759	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1946	29.18	2.44	12	0.20	317.00	3790.00	19850	20220822	-53.40	9000	20230103	2.78	14180	-34.77	20230410	9000	2.78	20230103	19850	-53.40	20220822	9000	2.78	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
48	20230724	101128	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9440	-190	5	-1.97	262320130	27742	75.76	9610	9740	9370	12510	6750	9630	9455.70	0.09	0	-6891	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1986	29.78	2.49	12	0.13	317.00	3790.00	19850	20220822	-52.44	9000	20230103	4.89	14180	-33.43	20230410	9000	4.89	20230103	19850	-52.44	20220822	9000	4.89	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
49	20230724	091136	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9480	-150	5	-1.56	66857880	7000	19.12	9610	9740	9480	12510	6750	9630	9551.13	0.09	0	-5120	9843	9736	9673	9566	9503	9705	9535	105	2880	500	6740	10	1	21040488	1995	29.91	2.50	12	0.03	317.00	3790.00	19850	20220822	-52.24	9000	20230103	5.33	14180	-33.15	20230410	9000	5.33	20230103	19850	-52.24	20220822	9000	5.33	20230103	1.96	N	371950	500	105 억		19298	N	N	0	N	00	N
50	20230721	161123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9630	-70	5	-0.72	352193800	36457	157.03	9700	9780	9610	12610	6790	9700	9660.55	0.09	0	228	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2026	30.38	2.54	12	0.17	317.00	3790.00	19850	20220822	-51.49	9000	20230103	7.00	14180	-32.09	20230410	9000	7.00	20230103	19850	-51.49	20220822	9000	7.00	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
51	20230721	151125	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	-60	5	-0.62	333039590	34468	148.46	9700	9780	9610	12610	6790	9700	9662.28	0.09	0	228	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2028	30.41	2.54	12	0.16	317.00	3790.00	19850	20220822	-51.44	9000	20230103	7.11	14180	-32.02	20230410	9000	7.11	20230103	19850	-51.44	20220822	9000	7.11	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
52	20230721	141120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9700	0	3	0.00	219280110	22672	97.65	9700	9780	9610	12610	6790	9700	9671.85	0.09	0	2025	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2041	30.60	2.56	12	0.11	317.00	3790.00	19850	20220822	-51.13	9000	20230103	7.78	14180	-31.59	20230410	9000	7.78	20230103	19850	-51.13	20220822	9000	7.78	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
53	20230721	131125	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	-50	5	-0.52	166382550	17202	74.09	9700	9780	9610	12610	6790	9700	9672.28	0.09	0	3270	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2030	30.44	2.55	12	0.08	317.00	3790.00	19850	20220822	-51.39	9000	20230103	7.22	14180	-31.95	20230410	9000	7.22	20230103	19850	-51.39	20220822	9000	7.22	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
54	20230721	121139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9700	0	3	0.00	138790430	14346	61.79	9700	9780	9610	12610	6790	9700	9674.50	0.09	0	3662	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2041	30.60	2.56	12	0.07	317.00	3790.00	19850	20220822	-51.13	9000	20230103	7.78	14180	-31.59	20230410	9000	7.78	20230103	19850	-51.13	20220822	9000	7.78	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
55	20230721	111137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9690	-10	5	-0.10	117641230	12165	52.40	9700	9780	9610	12610	6790	9700	9670.47	0.09	0	3647	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2039	30.57	2.56	12	0.06	317.00	3790.00	19850	20220822	-51.18	9000	20230103	7.67	14180	-31.66	20230410	9000	7.67	20230103	19850	-51.18	20220822	9000	7.67	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
56	20230721	101135	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9690	-10	5	-0.10	73324990	7579	32.64	9700	9780	9610	12610	6790	9700	9674.76	0.09	0	1060	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2039	30.57	2.56	12	0.04	317.00	3790.00	19850	20220822	-51.18	9000	20230103	7.67	14180	-31.66	20230410	9000	7.67	20230103	19850	-51.18	20220822	9000	7.67	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
57	20230721	091131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9760	60	2	0.62	14137770	1466	6.31	9700	9780	9610	12610	6790	9700	9643.77	0.09	0	575	9860	9780	9720	9640	9580	9750	9610	105	2910	500	6790	10	1	21040488	2054	30.79	2.58	12	0.01	317.00	3790.00	19850	20220822	-50.83	9000	20230103	8.44	14180	-31.17	20230410	9000	8.44	20230103	19850	-50.83	20220822	9000	8.44	20230103	1.97	N	371950	500	105 억		19197	N	N	0	N	00	N
58	20230720	161119	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9700	0	3	0.00	225399740	23207	50.06	9800	9800	9660	12610	6790	9700	9712.58	0.07	0	4263	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2041	30.60	2.56	12	0.11	317.00	3790.00	19850	20220822	-51.13	9000	20230103	7.78	14180	-31.59	20230410	9000	7.78	20230103	19850	-51.13	20220822	9000	7.78	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
59	20230720	151120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9750	50	2	0.52	213921060	22024	47.51	9800	9800	9660	12610	6790	9700	9713.09	0.07	0	4211	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2051	30.76	2.57	12	0.10	317.00	3790.00	19850	20220822	-50.88	9000	20230103	8.33	14180	-31.24	20230410	9000	8.33	20230103	19850	-50.88	20220822	9000	8.33	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
60	20230720	141117	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9740	40	2	0.41	170735130	17582	37.92	9800	9800	9660	12610	6790	9700	9710.79	0.07	0	2994	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2049	30.73	2.57	12	0.08	317.00	3790.00	19850	20220822	-50.93	9000	20230103	8.22	14180	-31.31	20230410	9000	8.22	20230103	19850	-50.93	20220822	9000	8.22	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
61	20230720	131120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	70	2	0.72	140563820	14483	31.24	9800	9800	9660	12610	6790	9700	9705.44	0.07	0	1314	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2056	30.82	2.58	12	0.07	317.00	3790.00	19850	20220822	-50.78	9000	20230103	8.56	14180	-31.10	20230410	9000	8.56	20230103	19850	-50.78	20220822	9000	8.56	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
62	20230720	121129	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9780	80	2	0.82	118876330	12260	26.44	9800	9800	9660	12610	6790	9700	9696.27	0.07	0	961	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2058	30.85	2.58	12	0.06	317.00	3790.00	19850	20220822	-50.73	9000	20230103	8.67	14180	-31.03	20230410	9000	8.67	20230103	19850	-50.73	20220822	9000	8.67	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
63	20230720	111125	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9710	10	2	0.10	55497150	5728	12.36	9800	9800	9660	12610	6790	9700	9688.75	0.07	0	962	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2043	30.63	2.56	12	0.03	317.00	3790.00	19850	20220822	-51.08	9000	20230103	7.89	14180	-31.52	20230410	9000	7.89	20230103	19850	-51.08	20220822	9000	7.89	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
64	20230720	101111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9740	40	2	0.41	43590030	4502	9.71	9800	9800	9660	12610	6790	9700	9682.37	0.07	0	868	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2049	30.73	2.57	12	0.02	317.00	3790.00	19850	20220822	-50.93	9000	20230103	8.22	14180	-31.31	20230410	9000	8.22	20230103	19850	-50.93	20220822	9000	8.22	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
65	20230720	091115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	-30	5	-0.31	13698430	1416	3.05	9800	9800	9660	12610	6790	9700	9674.03	0.07	0	424	10000	9850	9760	9610	9520	9805	9565	105	2910	500	6790	10	1	21040488	2035	30.50	2.55	12	0.01	317.00	3790.00	19850	20220822	-51.28	9000	20230103	7.44	14180	-31.81	20230410	9000	7.44	20230103	19850	-51.28	20220822	9000	7.44	20230103	1.99	N	371950	500	105 억		14934	N	N	0	N	00	N
66	20230719	161134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9700	-210	5	-2.12	449773420	46096	114.33	9910	9910	9670	12880	6940	9910	9757.37	0.09	0	-5042	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2041	30.60	2.56	12	0.22	317.00	3790.00	19850	20220822	-51.13	9000	20230103	7.78	14180	-31.59	20230410	9000	7.78	20230103	19850	-51.13	20220822	9000	7.78	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
67	20230719	151134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9720	-190	5	-1.92	434076360	44478	110.31	9910	9910	9670	12880	6940	9910	9759.35	0.09	0	-4990	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2045	30.66	2.56	12	0.21	317.00	3790.00	19850	20220822	-51.03	9000	20230103	8.00	14180	-31.45	20230410	9000	8.00	20230103	19850	-51.03	20220822	9000	8.00	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
68	20230719	141138	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	-230	5	-2.32	386115640	39529	98.04	9910	9910	9670	12880	6940	9910	9767.91	0.09	0	-4977	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2037	30.54	2.55	12	0.19	317.00	3790.00	19850	20220822	-51.23	9000	20230103	7.56	14180	-31.73	20230410	9000	7.56	20230103	19850	-51.23	20220822	9000	7.56	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
69	20230719	131122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9720	-190	5	-1.92	289594530	29576	73.35	9910	9910	9720	12880	6940	9910	9791.54	0.09	0	-4345	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2045	30.66	2.56	12	0.14	317.00	3790.00	19850	20220822	-51.03	9000	20230103	8.00	14180	-31.45	20230410	9000	8.00	20230103	19850	-51.03	20220822	9000	8.00	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
70	20230719	121141	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9800	-110	5	-1.11	237511880	24231	60.10	9910	9910	9750	12880	6940	9910	9801.98	0.09	0	-4373	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2062	30.91	2.59	12	0.12	317.00	3790.00	19850	20220822	-50.63	9000	20230103	8.89	14180	-30.89	20230410	9000	8.89	20230103	19850	-50.63	20220822	9000	8.89	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
71	20230719	111137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	-140	5	-1.41	178251870	18166	45.05	9910	9910	9760	12880	6940	9910	9812.39	0.09	0	-3116	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2056	30.82	2.58	12	0.09	317.00	3790.00	19850	20220822	-50.78	9000	20230103	8.56	14180	-31.10	20230410	9000	8.56	20230103	19850	-50.78	20220822	9000	8.56	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
72	20230719	101128	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	-140	5	-1.41	132358070	13474	33.42	9910	9910	9770	12880	6940	9910	9823.22	0.09	0	-3219	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2056	30.82	2.58	12	0.06	317.00	3790.00	19850	20220822	-50.78	9000	20230103	8.56	14180	-31.10	20230410	9000	8.56	20230103	19850	-50.78	20220822	9000	8.56	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
73	20230719	091127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9850	-60	5	-0.61	41998690	4253	10.55	9910	9910	9850	12880	6940	9910	9875.07	0.09	0	-1748	10136	10022	9906	9792	9676	10080	9850	105	2970	500	6930	10	1	21040488	2072	31.07	2.60	12	0.02	317.00	3790.00	19850	20220822	-50.38	9000	20230103	9.44	14180	-30.54	20230410	9000	9.44	20230103	19850	-50.38	20220822	9000	9.44	20230103	1.98	N	371950	500	105 억		19776	N	N	0	N	00	N
74	20230718	161126	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9910	70	2	0.71	398246900	40278	64.45	9810	10020	9790	12790	6890	9840	9887.45	0.11	0	-4313	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2085	31.26	2.61	12	0.19	317.00	3790.00	19850	20220822	-50.08	9000	20230103	10.11	14180	-30.11	20230410	9000	10.11	20230103	19850	-50.08	20220822	9000	10.11	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
75	20230718	151125	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9810	-30	5	-0.30	356615440	36056	57.69	9810	10020	9790	12790	6890	9840	9890.60	0.11	0	-4259	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2064	30.95	2.59	12	0.17	317.00	3790.00	19850	20220822	-50.58	9000	20230103	9.00	14180	-30.82	20230410	9000	9.00	20230103	19850	-50.58	20220822	9000	9.00	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
76	20230718	141121	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9870	30	2	0.30	285921600	28856	46.17	9810	10020	9810	12790	6890	9840	9908.57	0.11	0	-4376	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2077	31.14	2.60	12	0.14	317.00	3790.00	19850	20220822	-50.28	9000	20230103	9.67	14180	-30.39	20230410	9000	9.67	20230103	19850	-50.28	20220822	9000	9.67	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
77	20230718	131122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9880	40	2	0.41	253796830	25601	40.96	9810	10020	9810	12790	6890	9840	9913.55	0.11	0	-4281	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2079	31.17	2.61	12	0.12	317.00	3790.00	19850	20220822	-50.23	9000	20230103	9.78	14180	-30.32	20230410	9000	9.78	20230103	19850	-50.23	20220822	9000	9.78	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
78	20230718	121132	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9890	50	2	0.51	234480050	23645	37.84	9810	10020	9810	12790	6890	9840	9916.69	0.11	0	-3257	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2081	31.20	2.61	12	0.11	317.00	3790.00	19850	20220822	-50.18	9000	20230103	9.89	14180	-30.25	20230410	9000	9.89	20230103	19850	-50.18	20220822	9000	9.89	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
79	20230718	111131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	60	2	0.61	219980420	22177	35.49	9810	10020	9810	12790	6890	9840	9919.30	0.11	0	-3110	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2083	31.23	2.61	12	0.11	317.00	3790.00	19850	20220822	-50.13	9000	20230103	10.00	14180	-30.18	20230410	9000	10.00	20230103	19850	-50.13	20220822	9000	10.00	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
80	20230718	101123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9970	130	2	1.32	172565860	17403	27.85	9810	10020	9810	12790	6890	9840	9915.87	0.11	0	-2806	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2098	31.45	2.63	12	0.08	317.00	3790.00	19850	20220822	-49.77	9000	20230103	10.78	14180	-29.69	20230410	9000	10.78	20230103	19850	-49.77	20220822	9000	10.78	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
81	20230718	091118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	60	2	0.61	48074470	4885	7.82	9810	9900	9810	12790	6890	9840	9841.24	0.11	0	-49	10286	10062	9926	9702	9566	9995	9635	105	2950	500	6880	10	1	21040488	2083	31.23	2.61	12	0.02	317.00	3790.00	19850	20220822	-50.13	9000	20230103	10.00	14180	-30.18	20230410	9000	10.00	20230103	19850	-50.13	20220822	9000	10.00	20230103	2.01	N	371950	500	105 억		24089	N	N	0	N	00	N
82	20230717	161122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9840	-280	5	-2.77	617764470	62362	97.28	10120	10150	9790	13150	7090	10120	9906.23	0.13	0	-2751	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2070	31.04	2.60	12	0.30	317.00	3790.00	19850	20220822	-50.43	9000	20230103	9.33	14180	-30.61	20230410	9000	9.33	20230103	19850	-50.43	20220822	9000	9.33	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
83	20230717	151116	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9810	-310	5	-3.06	561880810	56683	88.42	10120	10150	9790	13150	7090	10120	9912.69	0.13	0	-2734	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2064	30.95	2.59	12	0.27	317.00	3790.00	19850	20220822	-50.58	9000	20230103	9.00	14180	-30.82	20230410	9000	9.00	20230103	19850	-50.58	20220822	9000	9.00	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
84	20230717	141120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9850	-270	5	-2.67	415796470	41805	65.21	10120	10150	9810	13150	7090	10120	9946.09	0.13	0	-1648	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2072	31.07	2.60	12	0.20	317.00	3790.00	19850	20220822	-50.38	9000	20230103	9.44	14180	-30.54	20230410	9000	9.44	20230103	19850	-50.38	20220822	9000	9.44	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
85	20230717	131109	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9970	-150	5	-1.48	229335540	22978	35.84	10120	10150	9960	13150	7090	10120	9980.66	0.13	0	3791	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2098	31.45	2.63	12	0.11	317.00	3790.00	19850	20220822	-49.77	9000	20230103	10.78	14180	-29.69	20230410	9000	10.78	20230103	19850	-49.77	20220822	9000	10.78	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
86	20230717	121120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9970	-150	5	-1.48	206939410	20734	32.34	10120	10150	9960	13150	7090	10120	9980.68	0.13	0	4334	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2098	31.45	2.63	12	0.10	317.00	3790.00	19850	20220822	-49.77	9000	20230103	10.78	14180	-29.69	20230410	9000	10.78	20230103	19850	-49.77	20220822	9000	10.78	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
87	20230717	111111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10000	-120	5	-1.19	130153510	13034	20.33	10120	10150	9960	13150	7090	10120	9985.69	0.13	0	3596	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2104	31.55	2.64	12	0.06	317.00	3790.00	19850	20220822	-49.62	9000	20230103	11.11	14180	-29.48	20230410	9000	11.11	20230103	19850	-49.62	20220822	9000	11.11	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
88	20230717	101111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9980	-140	5	-1.38	97744050	9788	15.27	10120	10150	9960	13150	7090	10120	9986.11	0.13	0	2802	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2100	31.48	2.63	12	0.05	317.00	3790.00	19850	20220822	-49.72	9000	20230103	10.89	14180	-29.62	20230410	9000	10.89	20230103	19850	-49.72	20220822	9000	10.89	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
89	20230717	091111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10080	-40	5	-0.40	7490440	747	1.17	10120	10150	9960	13150	7090	10120	10027.36	0.13	0	-5	10426	10272	10086	9932	9746	10180	9840	105	3030	500	7080	10	1	21040488	2121	31.80	2.66	12	0.00	317.00	3790.00	19850	20220822	-49.22	9000	20230103	12.00	14180	-28.91	20230410	9000	12.00	20230103	19850	-49.22	20220822	9000	12.00	20230103	2.03	N	371950	500	105 억		26835	N	N	0	N	00	N
90	20230714	161110	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	40	2	0.40	641322130	63990	115.03	10240	10240	9900	13100	7060	10080	10021.84	0.17	0	-10040	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2129	31.92	2.67	12	0.30	317.00	3790.00	19850	20220822	-49.02	9000	20230103	12.44	14180	-28.63	20230410	9000	12.44	20230103	19850	-49.02	20220822	9000	12.44	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
91	20230714	151113	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10080	0	3	0.00	503203310	50337	90.49	10240	10240	9900	13100	7060	10080	9996.69	0.17	0	-10040	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2121	31.80	2.66	12	0.24	317.00	3790.00	19850	20220822	-49.22	9000	20230103	12.00	14180	-28.91	20230410	9000	12.00	20230103	19850	-49.22	20220822	9000	12.00	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
92	20230714	141121	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	-10	5	-0.10	456214530	45657	82.08	10240	10240	9900	13100	7060	10080	9992.21	0.17	0	-9448	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2119	31.77	2.66	12	0.22	317.00	3790.00	19850	20220822	-49.27	9000	20230103	11.89	14180	-28.98	20230410	9000	11.89	20230103	19850	-49.27	20220822	9000	11.89	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
93	20230714	131106	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	10	2	0.10	412183230	41290	74.23	10240	10240	9900	13100	7060	10080	9982.64	0.17	0	-8729	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2123	31.83	2.66	12	0.20	317.00	3790.00	19850	20220822	-49.17	9000	20230103	12.11	14180	-28.84	20230410	9000	12.11	20230103	19850	-49.17	20220822	9000	12.11	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
94	20230714	121105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	-30	5	-0.30	366920890	36802	66.16	10240	10240	9900	13100	7060	10080	9970.13	0.17	0	-9169	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2115	31.70	2.65	12	0.17	317.00	3790.00	19850	20220822	-49.37	9000	20230103	11.67	14180	-29.13	20230410	9000	11.67	20230103	19850	-49.37	20220822	9000	11.67	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
95	20230714	111118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	-50	5	-0.50	343876090	34509	62.04	10240	10240	9900	13100	7060	10080	9964.82	0.17	0	-9238	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2110	31.64	2.65	12	0.16	317.00	3790.00	19850	20220822	-49.47	9000	20230103	11.44	14180	-29.27	20230410	9000	11.44	20230103	19850	-49.47	20220822	9000	11.44	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
96	20230714	101118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9910	-170	5	-1.69	293822850	29499	53.03	10240	10240	9900	13100	7060	10080	9960.43	0.17	0	-8165	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2085	31.26	2.61	12	0.14	317.00	3790.00	19850	20220822	-50.08	9000	20230103	10.11	14180	-30.11	20230410	9000	10.11	20230103	19850	-50.08	20220822	9000	10.11	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
97	20230714	091114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9980	-100	5	-0.99	37095370	3696	6.64	10240	10240	9970	13100	7060	10080	10036.63	0.17	0	-2784	10753	10416	10053	9716	9353	10585	9885	105	3020	500	7050	10	1	21040488	2100	31.48	2.63	12	0.02	317.00	3790.00	19850	20220822	-49.72	9000	20230103	10.89	14180	-29.62	20230410	9000	10.89	20230103	19850	-49.72	20220822	9000	10.89	20230103	2.00	N	371950	500	105 억		36711	N	N	0	N	00	N
98	20230713	161107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10080	400	2	4.13	548852190	54781	172.42	9690	10390	9690	12580	6780	9680	10018.59	0.15	0	6020	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2121	31.80	2.66	12	0.26	317.00	3790.00	19850	20220822	-49.22	9000	20230103	12.00	14180	-28.91	20230410	9000	12.00	20230103	19850	-49.22	20220822	9000	12.00	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
99	20230713	151102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	350	2	3.62	535102040	53416	168.13	9690	10390	9690	12580	6780	9680	10017.64	0.15	0	6040	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2110	31.64	2.65	12	0.25	317.00	3790.00	19850	20220822	-49.47	9000	20230103	11.44	14180	-29.27	20230410	9000	11.44	20230103	19850	-49.47	20220822	9000	11.44	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
100	20230713	141102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	350	2	3.62	506844950	50594	159.25	9690	10390	9690	12580	6780	9680	10017.89	0.15	0	6000	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2110	31.64	2.65	12	0.24	317.00	3790.00	19850	20220822	-49.47	9000	20230103	11.44	14180	-29.27	20230410	9000	11.44	20230103	19850	-49.47	20220822	9000	11.44	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
101	20230713	131106	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10010	330	2	3.41	482671270	48180	151.65	9690	10390	9690	12580	6780	9680	10018.08	0.15	0	5485	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2106	31.58	2.64	12	0.23	317.00	3790.00	19850	20220822	-49.57	9000	20230103	11.22	14180	-29.41	20230410	9000	11.22	20230103	19850	-49.57	20220822	9000	11.22	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
102	20230713	121101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	340	2	3.51	442726850	44190	139.09	9690	10390	9690	12580	6780	9680	10018.71	0.15	0	5400	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2108	31.61	2.64	12	0.21	317.00	3790.00	19850	20220822	-49.52	9000	20230103	11.33	14180	-29.34	20230410	9000	11.33	20230103	19850	-49.52	20220822	9000	11.33	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
103	20230713	111105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	350	2	3.62	398367750	39765	125.16	9690	10390	9690	12580	6780	9680	10018.05	0.15	0	5115	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2110	31.64	2.65	12	0.19	317.00	3790.00	19850	20220822	-49.47	9000	20230103	11.44	14180	-29.27	20230410	9000	11.44	20230103	19850	-49.47	20220822	9000	11.44	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
104	20230713	101058	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10110	430	2	4.44	252765190	25255	79.49	9690	10390	9690	12580	6780	9680	10008.52	0.15	0	4619	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2127	31.89	2.67	12	0.12	317.00	3790.00	19850	20220822	-49.07	9000	20230103	12.33	14180	-28.70	20230410	9000	12.33	20230103	19850	-49.07	20220822	9000	12.33	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
105	20230713	091101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9730	50	2	0.52	15948650	1643	5.17	9690	9780	9690	12580	6780	9680	9707.03	0.15	0	271	9820	9750	9690	9620	9560	9785	9655	105	2900	500	6770	10	1	21040488	2047	30.69	2.57	12	0.01	317.00	3790.00	19850	20220822	-50.98	9000	20230103	8.11	14180	-31.38	20230410	9000	8.11	20230103	19850	-50.98	20220822	9000	8.11	20230103	2.03	N	371950	500	105 억		30691	N	N	0	N	00	N
106	20230712	161057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	30	2	0.31	306804170	31761	99.45	9640	9760	9630	12540	6760	9650	9659.78	0.17	0	-4092	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2037	30.54	2.55	12	0.15	317.00	3790.00	19850	20220822	-51.23	9000	20230103	7.56	14180	-31.73	20230410	9000	7.56	20230103	19850	-51.23	20220822	9000	7.56	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
107	20230712	151048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	30	2	0.31	295508780	30595	95.79	9640	9760	9630	12540	6760	9650	9658.73	0.17	0	-4258	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2037	30.54	2.55	12	0.15	317.00	3790.00	19850	20220822	-51.23	9000	20230103	7.56	14180	-31.73	20230410	9000	7.56	20230103	19850	-51.23	20220822	9000	7.56	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
108	20230712	141045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	20	2	0.21	281298520	29124	91.19	9640	9760	9630	12540	6760	9650	9658.65	0.17	0	-4412	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2035	30.50	2.55	12	0.14	317.00	3790.00	19850	20220822	-51.28	9000	20230103	7.44	14180	-31.81	20230410	9000	7.44	20230103	19850	-51.28	20220822	9000	7.44	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
109	20230712	131046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9660	10	2	0.10	244266050	25290	79.18	9640	9760	9630	12540	6760	9650	9658.60	0.17	0	-3540	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2033	30.47	2.55	12	0.12	317.00	3790.00	19850	20220822	-51.34	9000	20230103	7.33	14180	-31.88	20230410	9000	7.33	20230103	19850	-51.34	20220822	9000	7.33	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
110	20230712	121053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	20	2	0.21	214057880	22174	69.43	9640	9720	9630	12540	6760	9650	9653.55	0.17	0	-3185	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2035	30.50	2.55	12	0.11	317.00	3790.00	19850	20220822	-51.28	9000	20230103	7.44	14180	-31.81	20230410	9000	7.44	20230103	19850	-51.28	20220822	9000	7.44	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
111	20230712	111052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	-10	5	-0.10	180071560	18653	58.40	9640	9720	9630	12540	6760	9650	9653.76	0.17	0	-2967	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2028	30.41	2.54	12	0.09	317.00	3790.00	19850	20220822	-51.44	9000	20230103	7.11	14180	-32.02	20230410	9000	7.11	20230103	19850	-51.44	20220822	9000	7.11	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
112	20230712	101052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	0	3	0.00	73650180	7627	23.88	9640	9720	9630	12540	6760	9650	9656.51	0.17	0	-1757	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2030	30.44	2.55	12	0.04	317.00	3790.00	19850	20220822	-51.39	9000	20230103	7.22	14180	-31.95	20230410	9000	7.22	20230103	19850	-51.39	20220822	9000	7.22	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
113	20230712	091053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	-10	5	-0.10	9593230	994	3.11	9640	9720	9630	12540	6760	9650	9651.14	0.17	0	-538	9903	9776	9673	9546	9443	9840	9610	105	2890	500	6750	10	1	21040488	2028	30.41	2.54	12	0.00	317.00	3790.00	19850	20220822	-51.44	9000	20230103	7.11	14180	-32.02	20230410	9000	7.11	20230103	19850	-51.44	20220822	9000	7.11	20230103	2.07	N	371950	500	105 억		34781	N	N	0	N	00	N
114	20230711	161038	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	70	2	0.73	303357320	31519	39.29	9640	9800	9570	12450	6710	9580	9624.58	0.15	0	3324	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2030	30.44	2.55	12	0.15	317.00	3790.00	19850	20220822	-51.39	9000	20230103	7.22	14180	-31.95	20230410	9000	7.22	20230103	19850	-51.39	20220822	9000	7.22	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
115	20230711	151035	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	70	2	0.73	286856720	29809	37.16	9640	9800	9570	12450	6710	9580	9623.16	0.15	0	2564	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2030	30.44	2.55	12	0.14	317.00	3790.00	19850	20220822	-51.39	9000	20230103	7.22	14180	-31.95	20230410	9000	7.22	20230103	19850	-51.39	20220822	9000	7.22	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
116	20230711	141026	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9630	50	2	0.52	238538330	24791	30.91	9640	9800	9570	12450	6710	9580	9621.97	0.15	0	1802	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2026	30.38	2.54	12	0.12	317.00	3790.00	19850	20220822	-51.49	9000	20230103	7.00	14180	-32.09	20230410	9000	7.00	20230103	19850	-51.49	20220822	9000	7.00	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
117	20230711	131017	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	60	2	0.63	212078810	22045	27.48	9640	9800	9570	12450	6710	9580	9620.27	0.15	0	1410	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2028	30.41	2.54	12	0.10	317.00	3790.00	19850	20220822	-51.44	9000	20230103	7.11	14180	-32.02	20230410	9000	7.11	20230103	19850	-51.44	20220822	9000	7.11	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
118	20230711	121040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9610	30	2	0.31	197153230	20497	25.55	9640	9800	9570	12450	6710	9580	9618.64	0.15	0	1217	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2022	30.32	2.54	12	0.10	317.00	3790.00	19850	20220822	-51.59	9000	20230103	6.78	14180	-32.23	20230410	9000	6.78	20230103	19850	-51.59	20220822	9000	6.78	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
119	20230711	111044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9620	40	2	0.42	156634050	16285	20.30	9640	9800	9570	12450	6710	9580	9618.30	0.15	0	756	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2024	30.35	2.54	12	0.08	317.00	3790.00	19850	20220822	-51.54	9000	20230103	6.89	14180	-32.16	20230410	9000	6.89	20230103	19850	-51.54	20220822	9000	6.89	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
120	20230711	101043	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	90	2	0.94	116239450	12086	15.07	9640	9800	9570	12450	6710	9580	9617.69	0.15	0	2761	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2035	30.50	2.55	12	0.06	317.00	3790.00	19850	20220822	-51.28	9000	20230103	7.44	14180	-31.81	20230410	9000	7.44	20230103	19850	-51.28	20220822	9000	7.44	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
121	20230711	091038	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	70	2	0.73	12724760	1319	1.64	9640	9800	9640	12450	6710	9580	9647.28	0.15	0	106	10066	9822	9696	9452	9326	9760	9390	105	2870	500	6700	10	1	21040488	2030	30.44	2.55	12	0.01	317.00	3790.00	19850	20220822	-51.39	9000	20230103	7.22	14180	-31.95	20230410	9000	7.22	20230103	19850	-51.39	20220822	9000	7.22	20230103	2.11	N	371950	500	105 억		31458	N	N	0	N	00	N
122	20230710	161030	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9580	-280	5	-2.84	768476580	79111	129.72	9750	9940	9570	12810	6910	9860	9713.90	0.12	0	6099	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2016	30.22	2.53	12	0.38	317.00	3790.00	19850	20220822	-51.74	9000	20230103	6.44	14180	-32.44	20230410	9000	6.44	20230103	19850	-51.74	20220822	9000	6.44	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
123	20230710	151033	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9610	-250	5	-2.54	691962570	71155	116.68	9750	9940	9570	12810	6910	9860	9724.72	0.12	0	5953	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2022	30.32	2.54	12	0.34	317.00	3790.00	19850	20220822	-51.59	9000	20230103	6.78	14180	-32.23	20230410	9000	6.78	20230103	19850	-51.59	20220822	9000	6.78	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
124	20230710	141021	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9790	-70	5	-0.71	538794250	55378	90.81	9750	9940	9570	12810	6910	9860	9729.39	0.12	0	7464	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2060	30.88	2.58	12	0.26	317.00	3790.00	19850	20220822	-50.68	9000	20230103	8.78	14180	-30.96	20230410	9000	8.78	20230103	19850	-50.68	20220822	9000	8.78	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
125	20230710	131010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9780	-80	5	-0.81	501452890	51564	84.55	9750	9940	9570	12810	6910	9860	9724.86	0.12	0	7979	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2058	30.85	2.58	12	0.25	317.00	3790.00	19850	20220822	-50.73	9000	20230103	8.67	14180	-31.03	20230410	9000	8.67	20230103	19850	-50.73	20220822	9000	8.67	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
126	20230710	121038	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	-90	5	-0.91	449790580	46281	75.89	9750	9940	9570	12810	6910	9860	9718.69	0.12	0	6153	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2056	30.82	2.58	12	0.22	317.00	3790.00	19850	20220822	-50.78	9000	20230103	8.56	14180	-31.10	20230410	9000	8.56	20230103	19850	-50.78	20220822	9000	8.56	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
127	20230710	111034	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9790	-70	5	-0.71	376767890	38846	63.70	9750	9860	9570	12810	6910	9860	9699.01	0.12	0	6026	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2060	30.88	2.58	12	0.18	317.00	3790.00	19850	20220822	-50.68	9000	20230103	8.78	14180	-30.96	20230410	9000	8.78	20230103	19850	-50.68	20220822	9000	8.78	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
128	20230710	101034	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9750	-110	5	-1.12	241077120	24916	40.86	9750	9860	9570	12810	6910	9860	9675.59	0.12	0	690	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2051	30.76	2.57	12	0.12	317.00	3790.00	19850	20220822	-50.88	9000	20230103	8.33	14180	-31.24	20230410	9000	8.33	20230103	19850	-50.88	20220822	9000	8.33	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
129	20230710	091026	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9740	-120	5	-1.22	20788490	2131	3.49	9750	9860	9740	12810	6910	9860	9755.27	0.12	0	53	10040	9950	9900	9810	9760	9925	9785	105	2950	500	6900	10	1	21040488	2049	30.73	2.57	12	0.01	317.00	3790.00	19850	20220822	-50.93	9000	20230103	8.22	14180	-31.31	20230410	9000	8.22	20230103	19850	-50.93	20220822	9000	8.22	20230103	2.21	N	371950	500	105 억		25360	N	N	0	N	00	N
130	20230707	161023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9860	-140	5	-1.40	599991840	60640	67.10	9910	9990	9850	13000	7000	10000	9894.32	0.13	0	-1918	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2075	31.10	2.60	12	0.29	317.00	3790.00	19850	20220822	-50.33	9000	20230103	9.56	14180	-30.47	20230410	9000	9.56	20230103	19850	-50.33	20220822	9000	9.56	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
131	20230707	151022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9860	-140	5	-1.40	574958750	58101	64.29	9910	9990	9850	13000	7000	10000	9895.85	0.13	0	-1869	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2075	31.10	2.60	12	0.28	317.00	3790.00	19850	20220822	-50.33	9000	20230103	9.56	14180	-30.47	20230410	9000	9.56	20230103	19850	-50.33	20220822	9000	9.56	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
132	20230707	141041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9860	-140	5	-1.40	516309430	52154	57.71	9910	9990	9860	13000	7000	10000	9899.71	0.13	0	-1899	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2075	31.10	2.60	12	0.25	317.00	3790.00	19850	20220822	-50.33	9000	20230103	9.56	14180	-30.47	20230410	9000	9.56	20230103	19850	-50.33	20220822	9000	9.56	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
133	20230707	131029	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9880	-120	5	-1.20	430230480	43433	48.06	9910	9990	9870	13000	7000	10000	9905.61	0.13	0	-1423	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2079	31.17	2.61	12	0.21	317.00	3790.00	19850	20220822	-50.23	9000	20230103	9.78	14180	-30.32	20230410	9000	9.78	20230103	19850	-50.23	20220822	9000	9.78	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
134	20230707	121033	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9880	-120	5	-1.20	396957750	40067	44.33	9910	9990	9870	13000	7000	10000	9907.35	0.13	0	-571	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2079	31.17	2.61	12	0.19	317.00	3790.00	19850	20220822	-50.23	9000	20230103	9.78	14180	-30.32	20230410	9000	9.78	20230103	19850	-50.23	20220822	9000	9.78	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
135	20230707	111039	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9880	-120	5	-1.20	284547380	28692	31.75	9910	9990	9880	13000	7000	10000	9917.31	0.13	0	79	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2079	31.17	2.61	12	0.14	317.00	3790.00	19850	20220822	-50.23	9000	20230103	9.78	14180	-30.32	20230410	9000	9.78	20230103	19850	-50.23	20220822	9000	9.78	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
136	20230707	101022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	-100	5	-1.00	161281550	16242	17.97	9910	9990	9900	13000	7000	10000	9929.91	0.13	0	1172	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2083	31.23	2.61	12	0.08	317.00	3790.00	19850	20220822	-50.13	9000	20230103	10.00	14180	-30.18	20230410	9000	10.00	20230103	19850	-50.13	20220822	9000	10.00	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
137	20230707	091025	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9940	-60	5	-0.60	20910680	2102	2.33	9910	9990	9910	13000	7000	10000	9947.99	0.13	0	472	10473	10236	10113	9876	9753	10175	9815	105	3000	500	7000	10	1	21040488	2091	31.36	2.62	12	0.01	317.00	3790.00	19850	20220822	-49.92	9000	20230103	10.44	14180	-29.90	20230410	9000	10.44	20230103	19850	-49.92	20220822	9000	10.44	20230103	2.18	N	371950	500	105 억		26478	N	N	0	N	00	N
138	20230706	161024	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10000	-230	5	-2.25	904121360	89889	149.43	10220	10350	9990	13290	7170	10230	10058.23	0.18	0	-11608	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2104	31.55	2.64	12	0.43	317.00	3790.00	19850	20220822	-49.62	9000	20230103	11.11	14180	-29.48	20230410	9000	11.11	20230103	19850	-49.62	20220822	9000	11.11	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
139	20230706	151024	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10010	-220	5	-2.15	877824730	87259	145.06	10220	10350	9990	13290	7170	10230	10059.99	0.18	0	-11571	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2106	31.58	2.64	12	0.41	317.00	3790.00	19850	20220822	-49.57	9000	20230103	11.22	14180	-29.41	20230410	9000	11.22	20230103	19850	-49.57	20220822	9000	11.22	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
140	20230706	141025	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	-200	5	-1.96	727202400	72215	120.05	10220	10350	9990	13290	7170	10230	10069.96	0.18	0	-11345	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2110	31.64	2.65	12	0.34	317.00	3790.00	19850	20220822	-49.47	9000	20230103	11.44	14180	-29.27	20230410	9000	11.44	20230103	19850	-49.47	20220822	9000	11.44	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
141	20230706	131022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	-180	5	-1.76	441102450	43634	72.54	10220	10350	10040	13290	7170	10230	10109.15	0.18	0	-9099	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2115	31.70	2.65	12	0.21	317.00	3790.00	19850	20220822	-49.37	9000	20230103	11.67	14180	-29.13	20230410	9000	11.67	20230103	19850	-49.37	20220822	9000	11.67	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
142	20230706	120950	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-130	5	-1.27	357003940	35277	58.64	10220	10350	10060	13290	7170	10230	10120.02	0.18	0	-6436	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2125	31.86	2.66	12	0.17	317.00	3790.00	19850	20220822	-49.12	9000	20230103	12.22	14180	-28.77	20230410	9000	12.22	20230103	19850	-49.12	20220822	9000	12.22	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
143	20230706	111029	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-110	5	-1.08	266601400	26319	43.75	10220	10350	10080	13290	7170	10230	10129.62	0.18	0	-6424	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2129	31.92	2.67	12	0.13	317.00	3790.00	19850	20220822	-49.02	9000	20230103	12.44	14180	-28.63	20230410	9000	12.44	20230103	19850	-49.02	20220822	9000	12.44	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
144	20230706	101024	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-130	5	-1.27	213172640	21031	34.96	10220	10350	10100	13290	7170	10230	10136.12	0.18	0	-6181	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2125	31.86	2.66	12	0.10	317.00	3790.00	19850	20220822	-49.12	9000	20230103	12.22	14180	-28.77	20230410	9000	12.22	20230103	19850	-49.12	20220822	9000	12.22	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
145	20230706	091023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10180	-50	5	-0.49	42496890	4164	6.92	10220	10350	10180	13290	7170	10230	10205.79	0.18	0	-2978	10570	10400	10290	10120	10010	10345	10065	105	3060	500	7160	10	1	21040488	2142	32.11	2.69	12	0.02	317.00	3790.00	19850	20220822	-48.72	9000	20230103	13.11	14180	-28.21	20230410	9000	13.11	20230103	19850	-48.72	20220822	9000	13.11	20230103	2.14	N	371950	500	105 억		38086	N	N	0	N	00	N
146	20230705	161019	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	-150	5	-1.45	614072790	59993	118.44	10460	10460	10180	13490	7270	10380	10235.74	0.25	0	-14486	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2152	32.27	2.70	12	0.29	317.00	3790.00	19850	20220822	-48.46	9000	20230103	13.67	14180	-27.86	20230410	9000	13.67	20230103	19850	-48.46	20220822	9000	13.67	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
147	20230705	151015	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10290	-90	5	-0.87	598675160	58488	115.47	10460	10460	10180	13490	7270	10380	10235.86	0.25	0	-14460	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2165	32.46	2.72	12	0.28	317.00	3790.00	19850	20220822	-48.16	9000	20230103	14.33	14180	-27.43	20230410	9000	14.33	20230103	19850	-48.16	20220822	9000	14.33	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
148	20230705	141004	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	-100	5	-0.96	495160910	48373	95.50	10460	10460	10180	13490	7270	10380	10236.31	0.25	0	-15726	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2163	32.43	2.71	12	0.23	317.00	3790.00	19850	20220822	-48.21	9000	20230103	14.22	14180	-27.50	20230410	9000	14.22	20230103	19850	-48.21	20220822	9000	14.22	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
149	20230705	131006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-110	5	-1.06	455198880	44492	87.84	10460	10460	10180	13490	7270	10380	10231.03	0.25	0	-15484	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2161	32.40	2.71	12	0.21	317.00	3790.00	19850	20220822	-48.26	9000	20230103	14.11	14180	-27.57	20230410	9000	14.11	20230103	19850	-48.26	20220822	9000	14.11	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
150	20230705	121004	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	-160	5	-1.54	416609790	40732	80.41	10460	10460	10180	13490	7270	10380	10228.07	0.25	0	-14858	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2150	32.24	2.70	12	0.19	317.00	3790.00	19850	20220822	-48.51	9000	20230103	13.56	14180	-27.93	20230410	9000	13.56	20230103	19850	-48.51	20220822	9000	13.56	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
151	20230705	111016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	-150	5	-1.45	375553170	36719	72.49	10460	10460	10180	13490	7270	10380	10227.76	0.25	0	-13617	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2152	32.27	2.70	12	0.17	317.00	3790.00	19850	20220822	-48.46	9000	20230103	13.67	14180	-27.86	20230410	9000	13.67	20230103	19850	-48.46	20220822	9000	13.67	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
152	20230705	101008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10210	-170	5	-1.64	257877330	25220	49.79	10460	10460	10180	13490	7270	10380	10225.11	0.25	0	-10317	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2148	32.21	2.69	12	0.12	317.00	3790.00	19850	20220822	-48.56	9000	20230103	13.44	14180	-28.00	20230410	9000	13.44	20230103	19850	-48.56	20220822	9000	13.44	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
153	20230705	091006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10370	-10	5	-0.10	7407400	713	1.41	10460	10460	10350	13490	7270	10380	10389.06	0.25	0	-108	10660	10520	10360	10220	10060	10590	10290	105	3110	500	7260	10	1	21040488	2182	32.71	2.74	12	0.00	317.00	3790.00	19850	20220822	-47.76	9000	20230103	15.22	14180	-26.87	20230410	9000	15.22	20230103	19850	-47.76	20220822	9000	15.22	20230103	2.12	N	371950	500	105 억		52572	N	N	0	N	00	N
154	20230704	161001	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	-30	5	-0.29	521705130	50633	109.49	10360	10500	10200	13530	7290	10410	10303.66	0.26	0	-2514	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2184	32.74	2.74	12	0.24	317.00	3790.00	19850	20220822	-47.71	9000	20230103	15.33	14180	-26.80	20230410	9000	15.33	20230103	19850	-47.71	20220822	9000	15.33	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
155	20230704	150950	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10360	-50	5	-0.48	508379200	49349	106.71	10360	10500	10200	13530	7290	10410	10301.71	0.26	0	-3066	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2180	32.68	2.73	12	0.23	317.00	3790.00	19850	20220822	-47.81	9000	20230103	15.11	14180	-26.94	20230410	9000	15.11	20230103	19850	-47.81	20220822	9000	15.11	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
156	20230704	140955	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10340	-70	5	-0.67	481890650	46788	101.17	10360	10500	10200	13530	7290	10410	10299.45	0.26	0	-4294	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2176	32.62	2.73	12	0.22	317.00	3790.00	19850	20220822	-47.91	9000	20230103	14.89	14180	-27.08	20230410	9000	14.89	20230103	19850	-47.91	20220822	9000	14.89	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
157	20230704	130944	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	90	2	0.86	458833140	44568	96.37	10360	10500	10200	13530	7290	10410	10295.13	0.26	0	-4918	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2209	33.12	2.77	12	0.21	317.00	3790.00	19850	20220822	-47.10	9000	20230103	16.67	14180	-25.95	20230410	9000	16.67	20230103	19850	-47.10	20220822	9000	16.67	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
158	20230704	120954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	-130	5	-1.25	335706080	32642	70.58	10360	10450	10200	13530	7290	10410	10284.48	0.26	0	-8472	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2163	32.43	2.71	12	0.16	317.00	3790.00	19850	20220822	-48.21	9000	20230103	14.22	14180	-27.50	20230410	9000	14.22	20230103	19850	-48.21	20220822	9000	14.22	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
159	20230704	110947	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10250	-160	5	-1.54	276944000	26926	58.22	10360	10450	10200	13530	7290	10410	10285.37	0.26	0	-8902	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2157	32.33	2.70	12	0.13	317.00	3790.00	19850	20220822	-48.36	9000	20230103	13.89	14180	-27.72	20230410	9000	13.89	20230103	19850	-48.36	20220822	9000	13.89	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
160	20230704	100942	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	-190	5	-1.83	173748420	16825	36.38	10360	10450	10220	13530	7290	10410	10326.80	0.26	0	-8061	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2150	32.24	2.70	12	0.08	317.00	3790.00	19850	20220822	-48.51	9000	20230103	13.56	14180	-27.93	20230410	9000	13.56	20230103	19850	-48.51	20220822	9000	13.56	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
161	20230704	090942	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10400	-10	5	-0.10	7899110	761	1.65	10360	10400	10360	13530	7290	10410	10379.91	0.26	0	11	10803	10606	10473	10276	10143	10540	10210	105	3120	500	7280	10	1	21040488	2188	32.81	2.74	12	0.00	317.00	3790.00	19850	20220822	-47.61	9000	20230103	15.56	14180	-26.66	20230410	9000	15.56	20230103	19850	-47.61	20220822	9000	15.56	20230103	2.13	N	371950	500	105 억		54775	N	N	0	N	00	N
162	20230703	160932	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	70	2	0.68	484576290	46230	187.42	10450	10670	10340	13440	7240	10340	10482.09	0.25	0	2910	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2190	32.84	2.75	12	0.22	317.00	3790.00	19850	20220822	-47.56	9000	20230103	15.67	14180	-26.59	20230410	9000	15.67	20230103	19850	-47.56	20220822	9000	15.67	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
163	20230703	150943	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10450	110	2	1.06	474462170	45259	183.49	10450	10670	10340	13440	7240	10340	10483.43	0.25	0	3123	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2199	32.97	2.76	12	0.22	317.00	3790.00	19850	20220822	-47.36	9000	20230103	16.11	14180	-26.30	20230410	9000	16.11	20230103	19850	-47.36	20220822	9000	16.11	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
164	20230703	140941	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	160	2	1.55	385009840	36639	148.54	10450	10670	10360	13440	7240	10340	10508.43	0.25	0	2221	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2209	33.12	2.77	12	0.17	317.00	3790.00	19850	20220822	-47.10	9000	20230103	16.67	14180	-25.95	20230410	9000	16.67	20230103	19850	-47.10	20220822	9000	16.67	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
165	20230703	130935	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10490	150	2	1.45	321410530	30571	123.94	10450	10670	10360	13440	7240	10340	10513.86	0.25	0	2518	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2207	33.09	2.77	12	0.15	317.00	3790.00	19850	20220822	-47.15	9000	20230103	16.56	14180	-26.02	20230410	9000	16.56	20230103	19850	-47.15	20220822	9000	16.56	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
166	20230703	120942	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10520	180	2	1.74	279736210	26609	107.88	10450	10670	10360	13440	7240	10340	10513.17	0.25	0	1753	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2213	33.19	2.78	12	0.13	317.00	3790.00	19850	20220822	-47.00	9000	20230103	16.89	14180	-25.81	20230410	9000	16.89	20230103	19850	-47.00	20220822	9000	16.89	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
167	20230703	110936	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10450	110	2	1.06	230131550	21877	88.69	10450	10670	10360	13440	7240	10340	10519.75	0.25	0	1785	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2199	32.97	2.76	12	0.10	317.00	3790.00	19850	20220822	-47.36	9000	20230103	16.11	14180	-26.30	20230410	9000	16.11	20230103	19850	-47.36	20220822	9000	16.11	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
168	20230703	100923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	160	2	1.55	184631400	17514	71.00	10450	10670	10360	13440	7240	10340	10542.51	0.25	0	1203	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2209	33.12	2.77	12	0.08	317.00	3790.00	19850	20220822	-47.10	9000	20230103	16.67	14180	-25.95	20230410	9000	16.67	20230103	19850	-47.10	20220822	9000	16.67	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N
169	20230703	090932	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10420	80	2	0.77	22933310	2211	8.96	10450	10450	10360	13440	7240	10340	10373.12	0.25	0	1705	10620	10480	10260	10120	9900	10550	10190	105	3100	500	7230	10	1	21040488	2192	32.87	2.75	12	0.01	317.00	3790.00	19850	20220822	-47.51	9000	20230103	15.78	14180	-26.52	20230410	9000	15.78	20230103	19850	-47.51	20220822	9000	15.78	20230103	2.15	N	371950	500	105 억		51865	N	N	0	N	00	N