KissMeData/096630/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	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1992	28	2	1.43	8668777321	4394280	66.67	1974	2040	1906	2550	1375	1964	1972.72	2.16	0	353575	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1357	32.13	2.56	12	6.45	62.00	778.00	2475	20230725	-19.52	794	20221017	150.88	2475	-19.52	20230725	875	127.66	20230103	2475	-19.52	20230725	794	150.88	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
3	20230731	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1988	24	2	1.22	8173590175	4145609	62.90	1974	2040	1906	2550	1375	1964	1971.63	2.16	0	350481	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1354	32.06	2.56	12	6.09	62.00	778.00	2475	20230725	-19.68	794	20221017	150.38	2475	-19.68	20230725	875	127.20	20230103	2475	-19.68	20230725	794	150.38	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
4	20230731	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	56	2	2.85	7390709135	3754849	56.97	1974	2040	1906	2550	1375	1964	1968.31	2.16	0	388834	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	5	1	68110617	1376	32.58	2.60	12	5.51	62.00	778.00	2475	20230725	-18.38	794	20221017	154.41	2475	-18.38	20230725	875	130.86	20230103	2475	-18.38	20230725	794	154.41	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
5	20230731	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	41	2	2.09	6294318479	3211711	48.73	1974	2015	1906	2550	1375	1964	1959.80	2.16	0	297390	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	5	1	68110617	1366	32.34	2.58	12	4.72	62.00	778.00	2475	20230725	-18.99	794	20221017	152.52	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	794	152.52	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
6	20230731	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1988	24	2	1.22	5374686358	2752149	41.76	1974	1998	1906	2550	1375	1964	1952.90	2.16	0	206690	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1354	32.06	2.56	12	4.04	62.00	778.00	2475	20230725	-19.68	794	20221017	150.38	2475	-19.68	20230725	875	127.20	20230103	2475	-19.68	20230725	794	150.38	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
7	20230731	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1966	2	2	0.10	4827968754	2476424	37.57	1974	1998	1906	2550	1375	1964	1949.57	2.16	0	129761	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1339	31.71	2.53	12	3.64	62.00	778.00	2475	20230725	-20.57	794	20221017	147.61	2475	-20.57	20230725	875	124.69	20230103	2475	-20.57	20230725	794	147.61	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
8	20230731	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1955	-9	5	-0.46	2820620326	1460831	22.16	1974	1975	1906	2550	1375	1964	1930.82	2.16	0	331254	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1332	31.53	2.51	12	2.14	62.00	778.00	2475	20230725	-21.01	794	20221017	146.22	2475	-21.01	20230725	875	123.43	20230103	2475	-21.01	20230725	794	146.22	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
9	20230731	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1974	10	2	0.51	87405767	44287	0.67	1974	1974	1970	2550	1375	1964	1973.70	2.16	0	-33434	2154	2058	1974	1878	1794	2017	1837	136	587	200	1210	1	1	68110617	1345	31.84	2.54	12	0.07	62.00	778.00	2475	20230725	-20.24	794	20221017	148.61	2475	-20.24	20230725	875	125.60	20230103	2475	-20.24	20230725	794	148.61	20221017	1.45	N	096630	200	136 억		1468746	N	N	0	N	00	N
10	20230728	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	-136	5	-6.48	12923697959	6526556	37.62	2020	2070	1890	2730	1470	2100	1980.19	2.41	0	-158165	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1338	31.68	2.52	12	9.58	62.00	778.00	2475	20230725	-20.65	794	20221017	147.36	2475	-20.65	20230725	875	124.46	20230103	2475	-20.65	20230725	794	147.36	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
11	20230728	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1931	-169	5	-8.05	12313356025	6214393	35.82	2020	2070	1890	2730	1470	2100	1981.43	2.41	0	-123306	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1315	31.15	2.48	12	9.12	62.00	778.00	2475	20230725	-21.98	794	20221017	143.20	2475	-21.98	20230725	875	120.69	20230103	2475	-21.98	20230725	794	143.20	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
12	20230728	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1938	-162	5	-7.71	10307577068	5169929	29.80	2020	2070	1933	2730	1470	2100	1993.76	2.41	0	-93768	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1320	31.26	2.49	12	7.59	62.00	778.00	2475	20230725	-21.70	794	20221017	144.08	2475	-21.70	20230725	875	121.49	20230103	2475	-21.70	20230725	794	144.08	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
13	20230728	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1977	-123	5	-5.86	8527082175	4261661	24.56	2020	2070	1950	2730	1470	2100	2000.88	2.41	0	-4471	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1347	31.89	2.54	12	6.26	62.00	778.00	2475	20230725	-20.12	794	20221017	148.99	2475	-20.12	20230725	875	125.94	20230103	2475	-20.12	20230725	794	148.99	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
14	20230728	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1981	-119	5	-5.67	7886042775	3938584	22.70	2020	2070	1950	2730	1470	2100	2002.25	2.41	0	86209	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1349	31.95	2.55	12	5.78	62.00	778.00	2475	20230725	-19.96	794	20221017	149.50	2475	-19.96	20230725	875	126.40	20230103	2475	-19.96	20230725	794	149.50	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
15	20230728	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	-80	5	-3.81	6043568252	3012886	17.36	2020	2070	1950	2730	1470	2100	2005.91	2.41	0	230440	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	5	1	68110617	1376	32.58	2.60	12	4.42	62.00	778.00	2475	20230725	-18.38	794	20221017	154.41	2475	-18.38	20230725	875	130.86	20230103	2475	-18.38	20230725	794	154.41	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
16	20230728	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1987	-113	5	-5.38	4778585673	2388477	13.77	2020	2070	1950	2730	1470	2100	2000.68	2.41	0	42135	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1353	32.05	2.55	12	3.51	62.00	778.00	2475	20230725	-19.72	794	20221017	150.25	2475	-19.72	20230725	875	127.09	20230103	2475	-19.72	20230725	794	150.25	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
17	20230728	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1983	-117	5	-5.57	1300556159	644970	3.72	2020	2070	1981	2730	1470	2100	2016.46	2.41	0	36215	2380	2240	2170	2030	1960	2205	1995	136	630	200	1300	1	1	68110617	1351	31.98	2.55	12	0.95	62.00	778.00	2475	20230725	-19.88	794	20221017	149.75	2475	-19.88	20230725	875	126.63	20230103	2475	-19.88	20230725	794	149.75	20221017	1.56	N	096630	200	136 억		1642685	N	N	0	N	00	N
18	20230727	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	60	2	2.94	38116691205	17219005	166.01	2125	2310	2100	2650	1430	2040	2213.70	3.17	963432	-586473	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1430	33.87	2.70	12	25.28	62.00	778.00	2475	20230725	-15.15	794	20221017	164.48	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	794	164.48	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
19	20230727	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	70	2	3.43	37401217890	16879380	162.73	2125	2310	2100	2650	1430	2040	2215.79	3.17	963432	-694592	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1437	34.03	2.71	12	24.78	62.00	778.00	2475	20230725	-14.75	794	20221017	165.74	2475	-14.75	20230725	875	141.14	20230103	2475	-14.75	20230725	794	165.74	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
20	20230727	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2165	125	2	6.13	35416281360	15946788	153.74	2125	2310	2120	2650	1430	2040	2220.90	3.17	963432	-984064	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1475	34.92	2.78	12	23.41	62.00	778.00	2475	20230725	-12.53	794	20221017	172.67	2475	-12.53	20230725	875	147.43	20230103	2475	-12.53	20230725	794	172.67	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
21	20230727	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	130	2	6.37	34410458220	15483174	149.27	2125	2310	2120	2650	1430	2040	2222.44	3.17	963432	-1023835	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1478	35.00	2.79	12	22.73	62.00	778.00	2475	20230725	-12.32	794	20221017	173.30	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	794	173.30	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
22	20230727	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2185	145	2	7.11	33140089195	14901472	143.66	2125	2310	2120	2650	1430	2040	2223.95	3.17	963432	-985223	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1488	35.24	2.81	12	21.88	62.00	778.00	2475	20230725	-11.72	794	20221017	175.19	2475	-11.72	20230725	875	149.71	20230103	2475	-11.72	20230725	794	175.19	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
23	20230727	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	130	2	6.37	30341195500	13633242	131.44	2125	2310	2120	2650	1430	2040	2225.53	3.17	963432	-968778	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1478	35.00	2.79	12	20.02	62.00	778.00	2475	20230725	-12.32	794	20221017	173.30	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	794	173.30	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
24	20230727	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2180	140	2	6.86	27077835655	12139319	117.03	2125	2310	2120	2650	1430	2040	2230.59	3.17	963432	-1200052	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1485	35.16	2.80	12	17.82	62.00	778.00	2475	20230725	-11.92	794	20221017	174.56	2475	-11.92	20230725	875	149.14	20230103	2475	-11.92	20230725	794	174.56	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
25	20230727	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2205	165	2	8.09	7068172150	3196490	30.82	2125	2285	2120	2650	1430	2040	2211.23	3.17	963432	-329988	2368	2204	2076	1912	1784	2140	1848	136	610	200	1260	5	1	68110617	1502	35.56	2.83	12	4.69	62.00	778.00	2475	20230725	-10.91	794	20221017	177.71	2475	-10.91	20230725	875	152.00	20230103	2475	-10.91	20230725	794	177.71	20221017	1.76	N	096630	200	136 억		2160014	N	N	0	N	00	N
26	20230726	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-180	5	-8.11	20441208105	9830776	26.05	2220	2240	1948	2885	1555	2220	2079.16	1.76	0	978609	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1389	32.90	2.62	12	14.43	62.00	778.00	2475	20230725	-17.58	794	20221017	156.93	2475	-17.58	20230725	875	133.14	20230103	2475	-17.58	20230725	794	156.93	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
27	20230726	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	-205	5	-9.23	19790869703	9508715	25.20	2220	2240	1948	2885	1555	2220	2081.19	1.76	0	935793	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1372	32.50	2.59	12	13.96	62.00	778.00	2475	20230725	-18.59	794	20221017	153.78	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	794	153.78	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
28	20230726	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	-200	5	-9.01	17727267665	8486069	22.49	2220	2240	1948	2885	1555	2220	2088.82	1.76	0	893419	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1376	32.58	2.60	12	12.46	62.00	778.00	2475	20230725	-18.38	794	20221017	154.41	2475	-18.38	20230725	875	130.86	20230103	2475	-18.38	20230725	794	154.41	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
29	20230726	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	-135	5	-6.08	14252350470	6767967	17.93	2220	2240	2035	2885	1555	2220	2105.67	1.76	0	698011	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1420	33.63	2.68	12	9.94	62.00	778.00	2475	20230725	-15.76	794	20221017	162.59	2475	-15.76	20230725	875	138.29	20230103	2475	-15.76	20230725	794	162.59	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
30	20230726	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-125	5	-5.63	12736874350	6039065	16.00	2220	2240	2035	2885	1555	2220	2108.89	1.76	0	701020	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1427	33.79	2.69	12	8.87	62.00	778.00	2475	20230725	-15.35	794	20221017	163.85	2475	-15.35	20230725	875	139.43	20230103	2475	-15.35	20230725	794	163.85	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
31	20230726	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	-130	5	-5.86	11739629745	5564289	14.74	2220	2240	2035	2885	1555	2220	2109.61	1.76	0	717367	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1424	33.71	2.69	12	8.17	62.00	778.00	2475	20230725	-15.56	794	20221017	163.22	2475	-15.56	20230725	875	138.86	20230103	2475	-15.56	20230725	794	163.22	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
32	20230726	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-140	5	-6.31	9360963125	4413268	11.69	2220	2240	2040	2885	1555	2220	2120.86	1.76	0	391974	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1417	33.55	2.67	12	6.48	62.00	778.00	2475	20230725	-15.96	794	20221017	161.96	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	794	161.96	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
33	20230726	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2200	-20	5	-0.90	1451696585	654934	1.74	2220	2240	2195	2885	1555	2220	2216.50	1.76	0	14582	2673	2446	2248	2021	1823	2560	2135	136	665	200	1370	5	1	68110617	1498	35.48	2.83	12	0.96	62.00	778.00	2475	20230725	-11.11	794	20221017	177.08	2475	-11.11	20230725	875	151.43	20230103	2475	-11.11	20230725	794	177.08	20221017	1.68	N	096630	200	136 억		1196582	N	N	0	N	00	N
34	20230725	160719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2220	120	2	5.71	86352120085	37594324	125.61	2065	2475	2050	2730	1470	2100	2297.16	1.00	0	549789	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1512	35.81	2.85	12	55.20	62.00	778.00	2475	20230725	-10.30	794	20221017	179.60	2475	-10.30	20230725	875	153.71	20230103	2475	-10.30	20230725	794	179.60	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
35	20230725	150712	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2210	110	2	5.24	84038631560	36555296	122.14	2065	2475	2050	2730	1470	2100	2299.06	1.00	0	393614	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1505	35.65	2.84	12	53.67	62.00	778.00	2475	20230725	-10.71	794	20221017	178.34	2475	-10.71	20230725	875	152.57	20230103	2475	-10.71	20230725	794	178.34	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
36	20230725	140711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2205	105	2	5.00	81429886595	35377525	118.21	2065	2475	2050	2730	1470	2100	2301.86	1.00	0	170672	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1502	35.56	2.83	12	51.94	62.00	778.00	2475	20230725	-10.91	794	20221017	177.71	2475	-10.91	20230725	875	152.00	20230103	2475	-10.91	20230725	794	177.71	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
37	20230725	130718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2270	170	2	8.10	77204488220	33490075	111.90	2065	2475	2050	2730	1470	2100	2305.43	1.00	0	106931	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1546	36.61	2.92	12	49.17	62.00	778.00	2475	20230725	-8.28	794	20221017	185.89	2475	-8.28	20230725	875	159.43	20230103	2475	-8.28	20230725	794	185.89	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
38	20230725	120718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2225	125	2	5.95	71021890295	30774022	102.82	2065	2475	2050	2730	1470	2100	2308.00	1.00	0	112292	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1515	35.89	2.86	12	45.18	62.00	778.00	2475	20230725	-10.10	794	20221017	180.23	2475	-10.10	20230725	875	154.29	20230103	2475	-10.10	20230725	794	180.23	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
39	20230725	110717	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2250	150	2	7.14	67693065015	29286232	97.85	2065	2475	2050	2730	1470	2100	2311.58	1.00	0	157421	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1532	36.29	2.89	12	43.00	62.00	778.00	2475	20230725	-9.09	794	20221017	183.38	2475	-9.09	20230725	875	157.14	20230103	2475	-9.09	20230725	794	183.38	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
40	20230725	100715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2275	175	2	8.33	56666502005	24360081	81.39	2065	2475	2050	2730	1470	2100	2326.40	1.00	0	115029	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1550	36.69	2.92	12	35.77	62.00	778.00	2475	20230725	-8.08	794	20221017	186.52	2475	-8.08	20230725	875	160.00	20230103	2475	-8.08	20230725	794	186.52	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
41	20230725	090715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2310	210	2	10.00	7393443705	3348098	11.19	2065	2315	2050	2730	1470	2100	2208.95	1.00	0	387342	2366	2232	2056	1922	1746	2300	1990	136	630	200	1300	5	1	68110617	1573	37.26	2.97	12	4.92	62.00	778.00	2315	20230725	-0.22	794	20221017	190.93	2315	-0.22	20230725	875	164.00	20230103	2315	-0.22	20230725	794	190.93	20221017	1.72	N	096630	200	136 억		679192	N	N	0	N	00	N
42	20230724	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	254	2	13.76	61085033181	29614346	701.74	1933	2190	1880	2395	1293	1846	2062.56	2.14	0	-768156	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	5	1	68110617	1430	33.87	2.70	12	43.48	62.00	778.00	2275	20230321	-7.69	794	20221017	164.48	2275	-7.69	20230321	875	140.00	20230103	2275	-7.69	20230321	794	164.48	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
43	20230724	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	269	2	14.57	58570997531	28417523	673.38	1933	2190	1880	2395	1293	1846	2061.09	2.14	0	-739834	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	5	1	68110617	1441	34.11	2.72	12	41.72	62.00	778.00	2275	20230321	-7.03	794	20221017	166.37	2275	-7.03	20230321	875	141.71	20230103	2275	-7.03	20230321	794	166.37	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
44	20230724	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	269	2	14.57	44100106866	21577475	511.30	1933	2190	1880	2395	1293	1846	2043.80	2.14	0	-574190	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	5	1	68110617	1441	34.11	2.72	12	31.68	62.00	778.00	2275	20230321	-7.03	794	20221017	166.37	2275	-7.03	20230321	875	141.71	20230103	2275	-7.03	20230321	794	166.37	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
45	20230724	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	129	2	6.99	16976175831	8661204	205.23	1933	2020	1880	2395	1293	1846	1960.02	2.14	0	-417540	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	1	1	68110617	1345	31.85	2.54	12	12.72	62.00	778.00	2275	20230321	-13.19	794	20221017	148.74	2275	-13.19	20230321	875	125.71	20230103	2275	-13.19	20230321	794	148.74	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
46	20230724	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	121	2	6.55	14609008086	7470552	177.02	1933	2020	1880	2395	1293	1846	1955.55	2.14	0	-262623	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	1	1	68110617	1340	31.73	2.53	12	10.97	62.00	778.00	2275	20230321	-13.54	794	20221017	147.73	2275	-13.54	20230321	875	124.80	20230103	2275	-13.54	20230321	794	147.73	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
47	20230724	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1938	92	2	4.98	11441452060	5860036	138.86	1933	2020	1880	2395	1293	1846	1952.45	2.14	0	-198529	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	1	1	68110617	1320	31.26	2.49	12	8.60	62.00	778.00	2275	20230321	-14.81	794	20221017	144.08	2275	-14.81	20230321	875	121.49	20230103	2275	-14.81	20230321	794	144.08	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
48	20230724	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1953	107	2	5.80	10373661546	5309963	125.82	1933	2020	1880	2395	1293	1846	1953.62	2.14	0	-182349	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	1	1	68110617	1330	31.50	2.51	12	7.80	62.00	778.00	2275	20230321	-14.15	794	20221017	145.97	2275	-14.15	20230321	875	123.20	20230103	2275	-14.15	20230321	794	145.97	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
49	20230724	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1902	56	2	3.03	1537493304	797534	18.90	1933	1939	1894	2395	1293	1846	1927.81	2.14	0	-233277	2018	1932	1829	1743	1640	1975	1786	136	551	200	1140	1	1	68110617	1295	30.68	2.44	12	1.17	62.00	778.00	2275	20230321	-16.40	794	20221017	139.55	2275	-16.40	20230321	875	117.37	20230103	2275	-16.40	20230321	794	139.55	20221017	1.68	N	096630	200	136 억		1455175	N	N	0	N	00	N
50	20230721	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	67	2	3.77	7762144305	4201770	247.43	1775	1915	1726	2310	1246	1779	1847.45	2.16	0	-15093	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1257	29.77	2.37	12	6.17	62.00	778.00	2275	20230321	-18.86	794	20221017	132.49	2275	-18.86	20230321	875	110.97	20230103	2275	-18.86	20230321	794	132.49	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
51	20230721	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	76	2	4.27	7524256215	4072851	239.84	1775	1915	1726	2310	1246	1779	1847.52	2.16	0	6465	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1263	29.92	2.38	12	5.98	62.00	778.00	2275	20230321	-18.46	794	20221017	133.63	2275	-18.46	20230321	875	112.00	20230103	2275	-18.46	20230321	794	133.63	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
52	20230721	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	76	2	4.27	7135188182	3861065	227.37	1775	1915	1726	2310	1246	1779	1848.09	2.16	0	30526	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1263	29.92	2.38	12	5.67	62.00	778.00	2275	20230321	-18.46	794	20221017	133.63	2275	-18.46	20230321	875	112.00	20230103	2275	-18.46	20230321	794	133.63	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
53	20230721	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	50	2	2.81	6416814003	3473236	204.53	1775	1915	1726	2310	1246	1779	1847.62	2.16	0	-987	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1246	29.50	2.35	12	5.10	62.00	778.00	2275	20230321	-19.60	794	20221017	130.35	2275	-19.60	20230321	875	109.03	20230103	2275	-19.60	20230321	794	130.35	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
54	20230721	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	41	2	2.30	6167640486	3336779	196.50	1775	1915	1726	2310	1246	1779	1848.50	2.16	0	33589	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1240	29.35	2.34	12	4.90	62.00	778.00	2275	20230321	-20.00	794	20221017	129.22	2275	-20.00	20230321	875	108.00	20230103	2275	-20.00	20230321	794	129.22	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
55	20230721	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	37	2	2.08	5907716638	3194086	188.09	1775	1915	1726	2310	1246	1779	1849.71	2.16	0	86786	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1237	29.29	2.33	12	4.69	62.00	778.00	2275	20230321	-20.18	794	20221017	128.72	2275	-20.18	20230321	875	107.54	20230103	2275	-20.18	20230321	794	128.72	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
56	20230721	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	87	2	4.89	4913091459	2652205	156.18	1775	1915	1726	2310	1246	1779	1852.62	2.16	0	153437	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1271	30.10	2.40	12	3.89	62.00	778.00	2275	20230321	-17.98	794	20221017	135.01	2275	-17.98	20230321	875	113.26	20230103	2275	-17.98	20230321	794	135.01	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
57	20230721	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	14	2	0.79	362696812	206630	12.17	1775	1794	1726	2310	1246	1779	1754.60	2.16	0	30743	1855	1816	1754	1715	1653	1836	1735	136	532	200	1100	1	1	68110617	1221	28.92	2.30	12	0.30	62.00	778.00	2275	20230321	-21.19	794	20221017	125.82	2275	-21.19	20230321	875	104.91	20230103	2275	-21.19	20230321	794	125.82	20221017	1.71	N	096630	200	136 억		1472209	N	N	0	N	00	N
58	20230720	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	80	2	4.71	2937534853	1672324	229.30	1710	1793	1692	2205	1190	1699	1756.57	1.98	0	123146	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1212	28.69	2.29	12	2.46	62.00	778.00	2275	20230321	-21.80	794	20221017	124.06	2275	-21.80	20230321	875	103.31	20230103	2275	-21.80	20230321	794	124.06	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
59	20230720	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	70	2	4.12	2682476772	1528758	209.61	1710	1793	1692	2205	1190	1699	1754.69	1.98	0	88010	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1205	28.53	2.27	12	2.24	62.00	778.00	2275	20230321	-22.24	794	20221017	122.80	2275	-22.24	20230321	875	102.17	20230103	2275	-22.24	20230321	794	122.80	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
60	20230720	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	67	2	3.94	2506838294	1429182	195.96	1710	1793	1692	2205	1190	1699	1754.05	1.98	0	100606	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1203	28.48	2.27	12	2.10	62.00	778.00	2275	20230321	-22.37	794	20221017	122.42	2275	-22.37	20230321	875	101.83	20230103	2275	-22.37	20230321	794	122.42	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
61	20230720	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	64	2	3.77	2239810834	1277352	175.14	1710	1793	1692	2205	1190	1699	1753.49	1.98	0	118046	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1201	28.44	2.27	12	1.88	62.00	778.00	2275	20230321	-22.51	794	20221017	122.04	2275	-22.51	20230321	875	101.49	20230103	2275	-22.51	20230321	794	122.04	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
62	20230720	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	66	2	3.88	1239341535	714646	97.99	1710	1768	1692	2205	1190	1699	1734.22	1.98	0	62655	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1202	28.47	2.27	12	1.05	62.00	778.00	2275	20230321	-22.42	794	20221017	122.29	2275	-22.42	20230321	875	101.71	20230103	2275	-22.42	20230321	794	122.29	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
63	20230720	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	35	2	2.06	768373545	445775	61.12	1710	1745	1692	2205	1190	1699	1723.69	1.98	0	30027	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1181	27.97	2.23	12	0.65	62.00	778.00	2275	20230321	-23.78	794	20221017	118.39	2275	-23.78	20230321	875	98.17	20230103	2275	-23.78	20230321	794	118.39	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
64	20230720	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1712	13	2	0.77	636497981	368990	50.59	1710	1745	1692	2205	1190	1699	1724.99	1.98	0	-1341	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1166	27.61	2.20	12	0.54	62.00	778.00	2275	20230321	-24.75	794	20221017	115.62	2275	-24.75	20230321	875	95.66	20230103	2275	-24.75	20230321	794	115.62	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
65	20230720	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1726	27	2	1.59	218808130	127461	17.48	1710	1737	1692	2205	1190	1699	1716.70	1.98	0	26133	1743	1720	1696	1673	1649	1709	1662	136	507	200	1050	1	1	68110617	1176	27.84	2.22	12	0.19	62.00	778.00	2275	20230321	-24.13	794	20221017	117.38	2275	-24.13	20230321	875	97.26	20230103	2275	-24.13	20230321	794	117.38	20221017	1.69	N	096630	200	136 억		1347734	N	N	0	N	00	N
66	20230719	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1699	-17	5	-0.99	1233374736	727706	91.37	1716	1719	1672	2230	1202	1716	1694.87	1.98	0	-3970	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1157	27.40	2.18	12	1.07	62.00	778.00	2275	20230321	-25.32	794	20221017	113.98	2275	-25.32	20230321	875	94.17	20230103	2275	-25.32	20230321	794	113.98	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
67	20230719	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1704	-12	5	-0.70	1205482877	711312	89.31	1716	1719	1672	2230	1202	1716	1694.72	1.98	0	-3127	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1161	27.48	2.19	12	1.04	62.00	778.00	2275	20230321	-25.10	794	20221017	114.61	2275	-25.10	20230321	875	94.74	20230103	2275	-25.10	20230321	794	114.61	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
68	20230719	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-11	5	-0.64	1108271668	654182	82.13	1716	1719	1672	2230	1202	1716	1694.12	1.98	0	2425	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1161	27.50	2.19	12	0.96	62.00	778.00	2275	20230321	-25.05	794	20221017	114.74	2275	-25.05	20230321	875	94.86	20230103	2275	-25.05	20230321	794	114.74	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
69	20230719	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1697	-19	5	-1.11	946225477	559141	70.20	1716	1719	1672	2230	1202	1716	1692.27	1.98	0	-11096	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1156	27.37	2.18	12	0.82	62.00	778.00	2275	20230321	-25.41	794	20221017	113.73	2275	-25.41	20230321	875	93.94	20230103	2275	-25.41	20230321	794	113.73	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
70	20230719	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1692	-24	5	-1.40	886414225	523813	65.77	1716	1719	1672	2230	1202	1716	1692.22	1.98	0	-13224	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1152	27.29	2.17	12	0.77	62.00	778.00	2275	20230321	-25.63	794	20221017	113.10	2275	-25.63	20230321	875	93.37	20230103	2275	-25.63	20230321	794	113.10	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
71	20230719	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1691	-25	5	-1.46	817374266	483073	60.65	1716	1719	1672	2230	1202	1716	1692.01	1.98	0	-7929	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1152	27.27	2.17	12	0.71	62.00	778.00	2275	20230321	-25.67	794	20221017	112.97	2275	-25.67	20230321	875	93.26	20230103	2275	-25.67	20230321	794	112.97	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
72	20230719	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	-31	5	-1.81	672805067	397774	49.94	1716	1719	1672	2230	1202	1716	1691.40	1.98	0	-21825	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1148	27.18	2.17	12	0.58	62.00	778.00	2275	20230321	-25.93	794	20221017	112.22	2275	-25.93	20230321	875	92.57	20230103	2275	-25.93	20230321	794	112.22	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
73	20230719	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1701	-15	5	-0.87	175337204	102348	12.85	1716	1719	1700	2230	1202	1716	1713.14	1.98	0	-44420	1772	1743	1719	1690	1666	1732	1679	136	514	200	1060	1	1	68110617	1159	27.44	2.19	12	0.15	62.00	778.00	2275	20230321	-25.23	794	20221017	114.23	2275	-25.23	20230321	875	94.40	20230103	2275	-25.23	20230321	794	114.23	20221017	1.68	N	096630	200	136 억		1351258	N	N	0	N	00	N
74	20230718	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1716	-10	5	-0.58	1339414002	783539	133.56	1726	1748	1695	2240	1209	1726	1709.42	2.03	0	-30718	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1169	27.68	2.21	12	1.15	62.00	778.00	2275	20230321	-24.57	794	20221017	116.12	2275	-24.57	20230321	875	96.11	20230103	2275	-24.57	20230321	794	116.12	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
75	20230718	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1707	-19	5	-1.10	1286220063	752475	128.27	1726	1748	1695	2240	1209	1726	1709.32	2.03	0	-31652	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1163	27.53	2.19	12	1.10	62.00	778.00	2275	20230321	-24.97	794	20221017	114.99	2275	-24.97	20230321	875	95.09	20230103	2275	-24.97	20230321	794	114.99	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
76	20230718	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1710	-16	5	-0.93	1206457947	705805	120.31	1726	1748	1695	2240	1209	1726	1709.34	2.03	0	-36396	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1165	27.58	2.20	12	1.04	62.00	778.00	2275	20230321	-24.84	794	20221017	115.37	2275	-24.84	20230321	875	95.43	20230103	2275	-24.84	20230321	794	115.37	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
77	20230718	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1708	-18	5	-1.04	1026696410	600847	102.42	1726	1748	1695	2240	1209	1726	1708.75	2.03	0	-79818	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1163	27.55	2.20	12	0.88	62.00	778.00	2275	20230321	-24.92	794	20221017	115.11	2275	-24.92	20230321	875	95.20	20230103	2275	-24.92	20230321	794	115.11	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
78	20230718	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1697	-29	5	-1.68	899231200	525920	89.65	1726	1748	1695	2240	1209	1726	1709.82	2.03	0	-79559	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1156	27.37	2.18	12	0.77	62.00	778.00	2275	20230321	-25.41	794	20221017	113.73	2275	-25.41	20230321	875	93.94	20230103	2275	-25.41	20230321	794	113.73	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
79	20230718	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1698	-28	5	-1.62	784064110	458107	78.09	1726	1748	1695	2240	1209	1726	1711.53	2.03	0	-64765	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1157	27.39	2.18	12	0.67	62.00	778.00	2275	20230321	-25.36	794	20221017	113.85	2275	-25.36	20230321	875	94.06	20230103	2275	-25.36	20230321	794	113.85	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
80	20230718	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-21	5	-1.22	510313490	297189	50.66	1726	1748	1701	2240	1209	1726	1717.13	2.03	0	-31444	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1161	27.50	2.19	12	0.44	62.00	778.00	2275	20230321	-25.05	794	20221017	114.74	2275	-25.05	20230321	875	94.86	20230103	2275	-25.05	20230321	794	114.74	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
81	20230718	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	-2	5	-0.12	68632879	39897	6.80	1726	1726	1707	2240	1209	1726	1720.25	2.03	0	-5746	1788	1756	1730	1698	1672	1744	1686	136	515	200	1070	1	1	68110617	1174	27.81	2.22	12	0.06	62.00	778.00	2275	20230321	-24.22	794	20221017	117.13	2275	-24.22	20230321	875	97.03	20230103	2275	-24.22	20230321	794	117.13	20221017	1.68	N	096630	200	136 억		1381980	N	N	0	N	00	N
82	20230717	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1726	-15	5	-0.86	1002495638	579512	53.80	1741	1762	1704	2260	1219	1741	1729.89	2.04	0	-7152	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1176	27.84	2.22	12	0.85	62.00	778.00	2275	20230321	-24.13	794	20221017	117.38	2275	-24.13	20230321	875	97.26	20230103	2275	-24.13	20230321	794	117.38	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
83	20230717	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1727	-14	5	-0.80	972788598	562304	52.20	1741	1762	1704	2260	1219	1741	1730.00	2.04	0	-7076	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1176	27.85	2.22	12	0.83	62.00	778.00	2275	20230321	-24.09	794	20221017	117.51	2275	-24.09	20230321	875	97.37	20230103	2275	-24.09	20230321	794	117.51	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
84	20230717	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1742	1	2	0.06	816365994	472069	43.83	1741	1762	1704	2260	1219	1741	1729.33	2.04	0	-6138	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1186	28.10	2.24	12	0.69	62.00	778.00	2275	20230321	-23.43	794	20221017	119.40	2275	-23.43	20230321	875	99.09	20230103	2275	-23.43	20230321	794	119.40	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
85	20230717	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	-3	5	-0.17	646074043	374513	34.77	1741	1762	1704	2260	1219	1741	1725.10	2.04	0	-38852	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1184	28.03	2.23	12	0.55	62.00	778.00	2275	20230321	-23.60	794	20221017	118.89	2275	-23.60	20230321	875	98.63	20230103	2275	-23.60	20230321	794	118.89	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
86	20230717	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	-4	5	-0.23	596070538	345698	32.09	1741	1762	1704	2260	1219	1741	1724.25	2.04	0	-43466	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1183	28.02	2.23	12	0.51	62.00	778.00	2275	20230321	-23.65	794	20221017	118.77	2275	-23.65	20230321	875	98.51	20230103	2275	-23.65	20230321	794	118.77	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
87	20230717	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1732	-9	5	-0.52	527541914	306158	28.42	1741	1762	1704	2260	1219	1741	1723.10	2.04	0	-55728	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1180	27.94	2.23	12	0.45	62.00	778.00	2275	20230321	-23.87	794	20221017	118.14	2275	-23.87	20230321	875	97.94	20230103	2275	-23.87	20230321	794	118.14	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
88	20230717	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-20	5	-1.15	392674029	228080	21.18	1741	1762	1704	2260	1219	1741	1721.64	2.04	0	-59550	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1172	27.76	2.21	12	0.33	62.00	778.00	2275	20230321	-24.35	794	20221017	116.75	2275	-24.35	20230321	875	96.69	20230103	2275	-24.35	20230321	794	116.75	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
89	20230717	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-36	5	-2.07	151686140	87881	8.16	1741	1762	1705	2260	1219	1741	1726.03	2.04	0	-52480	1800	1770	1741	1711	1682	1756	1697	136	520	200	1070	1	1	68110617	1161	27.50	2.19	12	0.13	62.00	778.00	2275	20230321	-25.05	794	20221017	114.74	2275	-25.05	20230321	875	94.86	20230103	2275	-25.05	20230321	794	114.74	20221017	1.69	N	096630	200	136 억		1388113	N	N	0	N	00	N
90	20230714	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1741	3	2	0.17	1844953064	1060212	140.51	1761	1771	1712	2255	1217	1738	1740.17	1.95	0	49682	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1186	28.08	2.24	12	1.56	62.00	778.00	2275	20230321	-23.47	794	20221017	119.27	2275	-23.47	20230321	875	98.97	20230103	2275	-23.47	20230321	794	119.27	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
91	20230714	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	8	2	0.46	1765651256	1014708	134.48	1761	1771	1712	2255	1217	1738	1740.06	1.95	0	50853	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1189	28.16	2.24	12	1.49	62.00	778.00	2275	20230321	-23.25	794	20221017	119.90	2275	-23.25	20230321	875	99.54	20230103	2275	-23.25	20230321	794	119.90	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
92	20230714	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1752	14	2	0.81	1570368635	903085	119.69	1761	1771	1712	2255	1217	1738	1738.89	1.95	0	59804	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1193	28.26	2.25	12	1.33	62.00	778.00	2275	20230321	-22.99	794	20221017	120.65	2275	-22.99	20230321	875	100.23	20230103	2275	-22.99	20230321	794	120.65	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
93	20230714	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	-1	5	-0.06	1156572065	667436	88.46	1761	1771	1712	2255	1217	1738	1732.86	1.95	0	-25046	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1183	28.02	2.23	12	0.98	62.00	778.00	2275	20230321	-23.65	794	20221017	118.77	2275	-23.65	20230321	875	98.51	20230103	2275	-23.65	20230321	794	118.77	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
94	20230714	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1735	-3	5	-0.17	1026077944	592380	78.51	1761	1771	1712	2255	1217	1738	1732.13	1.95	0	-30759	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1182	27.98	2.23	12	0.87	62.00	778.00	2275	20230321	-23.74	794	20221017	118.51	2275	-23.74	20230321	875	98.29	20230103	2275	-23.74	20230321	794	118.51	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
95	20230714	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-17	5	-0.98	895863068	517272	68.56	1761	1771	1712	2255	1217	1738	1731.90	1.95	0	-34730	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1172	27.76	2.21	12	0.76	62.00	778.00	2275	20230321	-24.35	794	20221017	116.75	2275	-24.35	20230321	875	96.69	20230103	2275	-24.35	20230321	794	116.75	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
96	20230714	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1719	-19	5	-1.09	753007663	434269	57.56	1761	1771	1712	2255	1217	1738	1733.97	1.95	0	-35064	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1171	27.73	2.21	12	0.64	62.00	778.00	2275	20230321	-24.44	794	20221017	116.50	2275	-24.44	20230321	875	96.46	20230103	2275	-24.44	20230321	794	116.50	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
97	20230714	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	15	2	0.86	185998191	105695	14.01	1761	1771	1747	2255	1217	1738	1759.76	1.95	0	-16092	1784	1760	1746	1722	1708	1754	1716	136	519	200	1070	1	1	68110617	1194	28.27	2.25	12	0.16	62.00	778.00	2275	20230321	-22.95	794	20221017	120.78	2275	-22.95	20230321	875	100.34	20230103	2275	-22.95	20230321	794	120.78	20221017	1.68	N	096630	200	136 억		1327606	N	N	0	N	00	N
98	20230713	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	7	2	0.40	1310587373	750439	125.34	1741	1770	1732	2250	1212	1731	1746.46	1.78	0	118145	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1184	28.03	2.23	12	1.10	62.00	778.00	2275	20230321	-23.60	794	20221017	118.89	2275	-23.60	20230321	875	98.63	20230103	2275	-23.60	20230321	794	118.89	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
99	20230713	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	2	2	0.12	1239543586	709512	118.50	1741	1770	1732	2250	1212	1731	1747.04	1.78	0	117827	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1180	27.95	2.23	12	1.04	62.00	778.00	2275	20230321	-23.82	794	20221017	118.26	2275	-23.82	20230321	875	98.06	20230103	2275	-23.82	20230321	794	118.26	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
100	20230713	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	26	2	1.50	1003526244	574099	95.89	1741	1770	1732	2250	1212	1731	1748.00	1.78	0	124026	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1197	28.34	2.26	12	0.84	62.00	778.00	2275	20230321	-22.77	794	20221017	121.28	2275	-22.77	20230321	875	100.80	20230103	2275	-22.77	20230321	794	121.28	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
101	20230713	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1752	21	2	1.21	707978558	406146	67.84	1741	1758	1732	2250	1212	1731	1743.16	1.78	0	88024	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1193	28.26	2.25	12	0.60	62.00	778.00	2275	20230321	-22.99	794	20221017	120.65	2275	-22.99	20230321	875	100.23	20230103	2275	-22.99	20230321	794	120.65	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
102	20230713	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1741	10	2	0.58	588048018	337286	56.33	1741	1758	1732	2250	1212	1731	1743.47	1.78	0	84741	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1186	28.08	2.24	12	0.50	62.00	778.00	2275	20230321	-23.47	794	20221017	119.27	2275	-23.47	20230321	875	98.97	20230103	2275	-23.47	20230321	794	119.27	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
103	20230713	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	15	2	0.87	512849702	294152	49.13	1741	1758	1732	2250	1212	1731	1743.49	1.78	0	84082	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1189	28.16	2.24	12	0.43	62.00	778.00	2275	20230321	-23.25	794	20221017	119.90	2275	-23.25	20230321	875	99.54	20230103	2275	-23.25	20230321	794	119.90	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
104	20230713	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1749	18	2	1.04	383160412	219944	36.74	1741	1758	1732	2250	1212	1731	1742.08	1.78	0	63701	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1191	28.21	2.25	12	0.32	62.00	778.00	2275	20230321	-23.12	794	20221017	120.28	2275	-23.12	20230321	875	99.89	20230103	2275	-23.12	20230321	794	120.28	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
105	20230713	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	6	2	0.35	36639805	21050	3.52	1741	1753	1735	2250	1212	1731	1740.61	1.78	0	-1258	1802	1766	1747	1711	1692	1757	1702	136	519	200	1070	1	1	68110617	1183	28.02	2.23	12	0.03	62.00	778.00	2275	20230321	-23.65	794	20221017	118.77	2275	-23.65	20230321	875	98.51	20230103	2275	-23.65	20230321	794	118.77	20221017	1.64	N	096630	200	136 억		1211906	N	N	0	N	00	N
106	20230712	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1731	-34	5	-1.93	1025827569	588535	47.47	1783	1783	1728	2290	1236	1765	1743.13	1.68	0	70920	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1179	27.92	2.22	12	0.86	62.00	778.00	2275	20230321	-23.91	794	20221017	118.01	2275	-23.91	20230321	875	97.83	20230103	2275	-23.91	20230321	794	118.01	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
107	20230712	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1731	-34	5	-1.93	962232568	551795	44.50	1783	1783	1728	2290	1236	1765	1743.82	1.68	0	65298	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1179	27.92	2.22	12	0.81	62.00	778.00	2275	20230321	-23.91	794	20221017	118.01	2275	-23.91	20230321	875	97.83	20230103	2275	-23.91	20230321	794	118.01	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
108	20230712	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-29	5	-1.64	845472915	484381	39.07	1783	1783	1728	2290	1236	1765	1745.47	1.68	0	60625	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1182	28.00	2.23	12	0.71	62.00	778.00	2275	20230321	-23.69	794	20221017	118.64	2275	-23.69	20230321	875	98.40	20230103	2275	-23.69	20230321	794	118.64	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
109	20230712	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-29	5	-1.64	729492587	417462	33.67	1783	1783	1728	2290	1236	1765	1747.45	1.68	0	55705	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1182	28.00	2.23	12	0.61	62.00	778.00	2275	20230321	-23.69	794	20221017	118.64	2275	-23.69	20230321	875	98.40	20230103	2275	-23.69	20230321	794	118.64	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
110	20230712	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1744	-21	5	-1.19	638021955	364797	29.42	1783	1783	1728	2290	1236	1765	1748.98	1.68	0	50182	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1188	28.13	2.24	12	0.54	62.00	778.00	2275	20230321	-23.34	794	20221017	119.65	2275	-23.34	20230321	875	99.31	20230103	2275	-23.34	20230321	794	119.65	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
111	20230712	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	-12	5	-0.68	560063654	320270	25.83	1783	1783	1728	2290	1236	1765	1748.72	1.68	0	48614	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1194	28.27	2.25	12	0.47	62.00	778.00	2275	20230321	-22.95	794	20221017	120.78	2275	-22.95	20230321	875	100.34	20230103	2275	-22.95	20230321	794	120.78	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
112	20230712	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-11	5	-0.62	421051754	241027	19.44	1783	1783	1728	2290	1236	1765	1746.91	1.68	0	6796	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1195	28.29	2.25	12	0.35	62.00	778.00	2275	20230321	-22.90	794	20221017	120.91	2275	-22.90	20230321	875	100.46	20230103	2275	-22.90	20230321	794	120.91	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
113	20230712	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1747	-18	5	-1.02	109195694	62057	5.01	1783	1783	1740	2290	1236	1765	1759.60	1.68	0	-11345	1851	1808	1769	1726	1687	1788	1706	136	527	200	1090	1	1	68110617	1190	28.18	2.25	12	0.09	62.00	778.00	2275	20230321	-23.21	794	20221017	120.03	2275	-23.21	20230321	875	99.66	20230103	2275	-23.21	20230321	794	120.03	20221017	1.60	N	096630	200	136 억		1141116	N	N	0	N	00	N
114	20230711	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-23	5	-1.29	2172752641	1231956	75.53	1789	1812	1730	2320	1252	1788	1763.66	1.93	0	-174916	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1202	28.47	2.27	12	1.81	62.00	778.00	2275	20230321	-22.42	794	20221017	122.29	2275	-22.42	20230321	875	101.71	20230103	2275	-22.42	20230321	794	122.29	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
115	20230711	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	-27	5	-1.51	2062463382	1169470	71.70	1789	1812	1730	2320	1252	1788	1763.59	1.93	0	-165903	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1199	28.40	2.26	12	1.72	62.00	778.00	2275	20230321	-22.59	794	20221017	121.79	2275	-22.59	20230321	875	101.26	20230103	2275	-22.59	20230321	794	121.79	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
116	20230711	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-52	5	-2.91	1858814832	1052479	64.53	1789	1812	1730	2320	1252	1788	1766.13	1.93	0	-173141	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1182	28.00	2.23	12	1.55	62.00	778.00	2275	20230321	-23.69	794	20221017	118.64	2275	-23.69	20230321	875	98.40	20230103	2275	-23.69	20230321	794	118.64	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
117	20230711	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1732	-56	5	-3.13	1647131675	930530	57.05	1789	1812	1730	2320	1252	1788	1770.10	1.93	0	-168905	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1180	27.94	2.23	12	1.37	62.00	778.00	2275	20230321	-23.87	794	20221017	118.14	2275	-23.87	20230321	875	97.94	20230103	2275	-23.87	20230321	794	118.14	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
118	20230711	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	-22	5	-1.23	1178812351	662736	40.63	1789	1812	1763	2320	1252	1788	1778.71	1.93	0	-108870	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1203	28.48	2.27	12	0.97	62.00	778.00	2275	20230321	-22.37	794	20221017	122.42	2275	-22.37	20230321	875	101.83	20230103	2275	-22.37	20230321	794	122.42	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
119	20230711	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-23	5	-1.29	1098566852	617301	37.85	1789	1812	1763	2320	1252	1788	1779.63	1.93	0	-104839	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1202	28.47	2.27	12	0.91	62.00	778.00	2275	20230321	-22.42	794	20221017	122.29	2275	-22.42	20230321	875	101.71	20230103	2275	-22.42	20230321	794	122.29	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
120	20230711	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-21	5	-1.17	877718029	492280	30.18	1789	1812	1765	2320	1252	1788	1782.97	1.93	0	-97030	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1204	28.50	2.27	12	0.72	62.00	778.00	2275	20230321	-22.33	794	20221017	122.54	2275	-22.33	20230321	875	101.94	20230103	2275	-22.33	20230321	794	122.54	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
121	20230711	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	13	2	0.73	121339884	67337	4.13	1789	1812	1789	2320	1252	1788	1801.98	1.93	0	-3672	1850	1818	1785	1753	1720	1835	1770	136	534	200	1100	1	1	68110617	1227	29.05	2.31	12	0.10	62.00	778.00	2275	20230321	-20.84	794	20221017	126.83	2275	-20.84	20230321	875	105.83	20230103	2275	-20.84	20230321	794	126.83	20221017	1.64	N	096630	200	136 억		1313001	N	N	0	N	00	N
122	20230710	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	36	2	2.05	2903860518	1624088	195.34	1771	1817	1752	2275	1227	1752	1788.10	1.83	0	61019	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1218	28.84	2.30	12	2.38	62.00	778.00	2275	20230321	-21.41	794	20221017	125.19	2275	-21.41	20230321	875	104.34	20230103	2275	-21.41	20230321	794	125.19	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
123	20230710	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	30	2	1.71	2759277849	1542976	185.59	1771	1817	1752	2275	1227	1752	1788.39	1.83	0	62969	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1214	28.74	2.29	12	2.27	62.00	778.00	2275	20230321	-21.67	794	20221017	124.43	2275	-21.67	20230321	875	103.66	20230103	2275	-21.67	20230321	794	124.43	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
124	20230710	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	54	2	3.08	2365710896	1323024	159.13	1771	1817	1752	2275	1227	1752	1788.24	1.83	0	154559	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1230	29.13	2.32	12	1.94	62.00	778.00	2275	20230321	-20.62	794	20221017	127.46	2275	-20.62	20230321	875	106.40	20230103	2275	-20.62	20230321	794	127.46	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
125	20230710	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1796	44	2	2.51	1680591248	942527	113.37	1771	1801	1752	2275	1227	1752	1783.23	1.83	0	-11937	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1223	28.97	2.31	12	1.38	62.00	778.00	2275	20230321	-21.05	794	20221017	126.20	2275	-21.05	20230321	875	105.26	20230103	2275	-21.05	20230321	794	126.20	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
126	20230710	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	37	2	2.11	1413625395	793674	95.46	1771	1801	1752	2275	1227	1752	1781.29	1.83	0	-26145	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1218	28.85	2.30	12	1.17	62.00	778.00	2275	20230321	-21.36	794	20221017	125.31	2275	-21.36	20230321	875	104.46	20230103	2275	-21.36	20230321	794	125.31	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
127	20230710	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	25	2	1.43	1286579708	722450	86.90	1771	1801	1752	2275	1227	1752	1781.05	1.83	0	-32414	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1210	28.66	2.28	12	1.06	62.00	778.00	2275	20230321	-21.89	794	20221017	123.80	2275	-21.89	20230321	875	103.09	20230103	2275	-21.89	20230321	794	123.80	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
128	20230710	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	28	2	1.60	1077324134	604748	72.74	1771	1801	1752	2275	1227	1752	1781.67	1.83	0	-8888	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1212	28.71	2.29	12	0.89	62.00	778.00	2275	20230321	-21.76	794	20221017	124.18	2275	-21.76	20230321	875	103.43	20230103	2275	-21.76	20230321	794	124.18	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
129	20230710	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1760	8	2	0.46	206915429	117359	14.12	1771	1774	1752	2275	1227	1752	1763.56	1.83	0	-32386	1783	1767	1741	1725	1699	1775	1733	136	524	200	1080	1	1	68110617	1199	28.39	2.26	12	0.17	62.00	778.00	2275	20230321	-22.64	794	20221017	121.66	2275	-22.64	20230321	875	101.14	20230103	2275	-22.64	20230321	794	121.66	20221017	1.63	N	096630	200	136 억		1248920	N	N	0	N	00	N
130	20230707	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1752	18	2	1.04	1423382191	817699	65.12	1727	1757	1715	2250	1214	1734	1740.71	1.81	0	23703	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1193	28.26	2.25	12	1.20	62.00	778.00	2275	20230321	-22.99	794	20221017	120.65	2275	-22.99	20230321	875	100.23	20230103	2275	-22.99	20230321	794	120.65	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
131	20230707	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1742	8	2	0.46	1307499649	751400	59.84	1727	1757	1715	2250	1214	1734	1740.10	1.81	0	22916	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1186	28.10	2.24	12	1.10	62.00	778.00	2275	20230321	-23.43	794	20221017	119.40	2275	-23.43	20230321	875	99.09	20230103	2275	-23.43	20230321	794	119.40	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
132	20230707	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	23	2	1.33	1132703223	651485	51.88	1727	1757	1715	2250	1214	1734	1738.66	1.81	0	35145	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1197	28.34	2.26	12	0.96	62.00	778.00	2275	20230321	-22.77	794	20221017	121.28	2275	-22.77	20230321	875	100.80	20230103	2275	-22.77	20230321	794	121.28	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
133	20230707	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1745	11	2	0.63	951722223	547837	43.63	1727	1756	1715	2250	1214	1734	1737.25	1.81	0	17966	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1189	28.15	2.24	12	0.80	62.00	778.00	2275	20230321	-23.30	794	20221017	119.77	2275	-23.30	20230321	875	99.43	20230103	2275	-23.30	20230321	794	119.77	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
134	20230707	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1749	15	2	0.87	740743783	427097	34.01	1727	1756	1715	2250	1214	1734	1734.37	1.81	0	36806	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1191	28.21	2.25	12	0.63	62.00	778.00	2275	20230321	-23.12	794	20221017	120.28	2275	-23.12	20230321	875	99.89	20230103	2275	-23.12	20230321	794	120.28	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
135	20230707	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	-9	5	-0.52	532218954	307338	24.48	1727	1749	1715	2250	1214	1734	1731.69	1.81	0	96	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1175	27.82	2.22	12	0.45	62.00	778.00	2275	20230321	-24.18	794	20221017	117.25	2275	-24.18	20230321	875	97.14	20230103	2275	-24.18	20230321	794	117.25	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
136	20230707	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-13	5	-0.75	401204810	231393	18.43	1727	1749	1715	2250	1214	1734	1733.87	1.81	0	-10514	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1172	27.76	2.21	12	0.34	62.00	778.00	2275	20230321	-24.35	794	20221017	116.75	2275	-24.35	20230321	875	96.69	20230103	2275	-24.35	20230321	794	116.75	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
137	20230707	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	-1	5	-0.06	55039015	31865	2.54	1727	1740	1718	2250	1214	1734	1726.79	1.81	0	1673	1834	1784	1743	1693	1652	1763	1672	136	518	200	1070	1	1	68110617	1180	27.95	2.23	12	0.05	62.00	778.00	2275	20230321	-23.82	794	20221017	118.26	2275	-23.82	20230321	875	98.06	20230103	2275	-23.82	20230321	794	118.26	20221017	1.67	N	096630	200	136 억		1230274	N	N	0	N	00	N
138	20230706	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	-43	5	-2.42	2167586535	1249599	39.88	1790	1793	1702	2310	1244	1777	1734.59	1.71	0	72639	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1181	27.97	2.23	12	1.83	62.00	778.00	2275	20230321	-23.78	794	20221017	118.39	2275	-23.78	20230321	875	98.17	20230103	2275	-23.78	20230321	794	118.39	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
139	20230706	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1714	-63	5	-3.55	2093581051	1206748	38.52	1790	1793	1702	2310	1244	1777	1734.85	1.71	0	68305	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1167	27.65	2.20	12	1.77	62.00	778.00	2275	20230321	-24.66	794	20221017	115.87	2275	-24.66	20230321	875	95.89	20230103	2275	-24.66	20230321	794	115.87	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
140	20230706	140633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	-44	5	-2.48	1916567363	1103604	35.22	1790	1793	1702	2310	1244	1777	1736.60	1.71	0	72620	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1180	27.95	2.23	12	1.62	62.00	778.00	2275	20230321	-23.82	794	20221017	118.26	2275	-23.82	20230321	875	98.06	20230103	2275	-23.82	20230321	794	118.26	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
141	20230706	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	-53	5	-2.98	1678350501	964744	30.79	1790	1793	1715	2310	1244	1777	1739.63	1.71	0	68778	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1174	27.81	2.22	12	1.42	62.00	778.00	2275	20230321	-24.22	794	20221017	117.13	2275	-24.22	20230321	875	97.03	20230103	2275	-24.22	20230321	794	117.13	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
142	20230706	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	-40	5	-2.25	1356831317	778102	24.84	1790	1793	1728	2310	1244	1777	1743.71	1.71	0	54073	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1183	28.02	2.23	12	1.14	62.00	778.00	2275	20230321	-23.65	794	20221017	118.77	2275	-23.65	20230321	875	98.51	20230103	2275	-23.65	20230321	794	118.77	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
143	20230706	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	-37	5	-2.08	1148213868	657759	20.99	1790	1793	1728	2310	1244	1777	1745.58	1.71	0	48668	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1185	28.06	2.24	12	0.97	62.00	778.00	2275	20230321	-23.52	794	20221017	119.14	2275	-23.52	20230321	875	98.86	20230103	2275	-23.52	20230321	794	119.14	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
144	20230706	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	-44	5	-2.48	858664378	490800	15.67	1790	1793	1728	2310	1244	1777	1749.45	1.71	0	1040	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1180	27.95	2.23	12	0.72	62.00	778.00	2275	20230321	-23.82	794	20221017	118.26	2275	-23.82	20230321	875	98.06	20230103	2275	-23.82	20230321	794	118.26	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
145	20230706	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	-13	5	-0.73	141358035	79682	2.54	1790	1793	1751	2310	1244	1777	1773.98	1.71	0	992	1883	1829	1786	1732	1689	1808	1711	136	533	200	1100	1	1	68110617	1201	28.45	2.27	12	0.12	62.00	778.00	2275	20230321	-22.46	794	20221017	122.17	2275	-22.46	20230321	875	101.60	20230103	2275	-22.46	20230321	794	122.17	20221017	1.58	N	096630	200	136 억		1162238	N	N	0	N	00	N
146	20230705	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	37	2	2.13	5548108175	3101646	168.48	1823	1840	1743	2260	1218	1740	1788.79	1.92	0	-142628	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1210	28.66	2.28	12	4.55	62.00	778.00	2275	20230321	-21.89	794	20221017	123.80	2275	-21.89	20230321	875	103.09	20230103	2275	-21.89	20230321	794	123.80	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
147	20230705	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	27	2	1.55	5402943569	3019926	164.04	1823	1840	1743	2260	1218	1740	1789.10	1.92	0	-145013	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1204	28.50	2.27	12	4.43	62.00	778.00	2275	20230321	-22.33	794	20221017	122.54	2275	-22.33	20230321	875	101.94	20230103	2275	-22.33	20230321	794	122.54	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
148	20230705	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	40	2	2.30	4924989239	2750856	149.43	1823	1840	1743	2260	1218	1740	1790.35	1.92	0	-126592	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1212	28.71	2.29	12	4.04	62.00	778.00	2275	20230321	-21.76	794	20221017	124.18	2275	-21.76	20230321	875	103.43	20230103	2275	-21.76	20230321	794	124.18	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
149	20230705	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	39	2	2.24	4257781745	2378063	129.18	1823	1840	1743	2260	1218	1740	1790.44	1.92	0	-159884	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1212	28.69	2.29	12	3.49	62.00	778.00	2275	20230321	-21.80	794	20221017	124.06	2275	-21.80	20230321	875	103.31	20230103	2275	-21.80	20230321	794	124.06	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
150	20230705	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	24	2	1.38	3925842876	2190988	119.02	1823	1840	1743	2260	1218	1740	1791.81	1.92	0	-162013	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1201	28.45	2.27	12	3.22	62.00	778.00	2275	20230321	-22.46	794	20221017	122.17	2275	-22.46	20230321	875	101.60	20230103	2275	-22.46	20230321	794	122.17	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
151	20230705	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	13	2	0.75	3737512587	2083995	113.20	1823	1840	1743	2260	1218	1740	1793.44	1.92	0	-152950	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1194	28.27	2.25	12	3.06	62.00	778.00	2275	20230321	-22.95	794	20221017	120.78	2275	-22.95	20230321	875	100.34	20230103	2275	-22.95	20230321	794	120.78	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
152	20230705	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	33	2	1.90	3074367972	1706651	92.71	1823	1840	1773	2260	1218	1740	1801.40	1.92	0	-170750	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1208	28.60	2.28	12	2.51	62.00	778.00	2275	20230321	-22.07	794	20221017	123.30	2275	-22.07	20230321	875	102.63	20230103	2275	-22.07	20230321	794	123.30	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
153	20230705	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	53	2	3.05	1771252041	978370	53.15	1823	1840	1780	2260	1218	1740	1810.41	1.92	0	-187726	1796	1767	1716	1687	1636	1782	1702	136	521	200	1070	1	1	68110617	1221	28.92	2.30	12	1.44	62.00	778.00	2275	20230321	-21.19	794	20221017	125.82	2275	-21.19	20230321	875	104.91	20230103	2275	-21.19	20230321	794	125.82	20221017	1.62	N	096630	200	136 억		1305029	N	N	0	N	00	N
154	20230704	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	47	2	2.78	3047525655	1777844	54.85	1687	1745	1665	2200	1186	1693	1713.80	2.05	0	-82944	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1185	28.06	2.24	12	2.61	62.00	778.00	2275	20230321	-23.52	794	20221017	119.14	2275	-23.52	20230321	875	98.86	20230103	2275	-23.52	20230321	794	119.14	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
155	20230704	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1709	16	2	0.95	2791232487	1629897	50.28	1687	1745	1665	2200	1186	1693	1712.52	2.05	0	-57932	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1164	27.56	2.20	12	2.39	62.00	778.00	2275	20230321	-24.88	794	20221017	115.24	2275	-24.88	20230321	875	95.31	20230103	2275	-24.88	20230321	794	115.24	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
156	20230704	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1703	10	2	0.59	2637987367	1540088	47.51	1687	1745	1665	2200	1186	1693	1712.88	2.05	0	-62373	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1160	27.47	2.19	12	2.26	62.00	778.00	2275	20230321	-25.14	794	20221017	114.48	2275	-25.14	20230321	875	94.63	20230103	2275	-25.14	20230321	794	114.48	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
157	20230704	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1723	30	2	1.77	2320846242	1354734	41.80	1687	1745	1665	2200	1186	1693	1713.14	2.05	0	23256	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1174	27.79	2.21	12	1.99	62.00	778.00	2275	20230321	-24.26	794	20221017	117.00	2275	-24.26	20230321	875	96.91	20230103	2275	-24.26	20230321	794	117.00	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
158	20230704	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1716	23	2	1.36	2164657000	1263896	38.99	1687	1745	1665	2200	1186	1693	1712.69	2.05	0	40677	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1169	27.68	2.21	12	1.86	62.00	778.00	2275	20230321	-24.57	794	20221017	116.12	2275	-24.57	20230321	875	96.11	20230103	2275	-24.57	20230321	794	116.12	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
159	20230704	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1715	22	2	1.30	1351462277	794628	24.52	1687	1738	1665	2200	1186	1693	1700.75	2.05	0	115104	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1168	27.66	2.20	12	1.17	62.00	778.00	2275	20230321	-24.62	794	20221017	115.99	2275	-24.62	20230321	875	96.00	20230103	2275	-24.62	20230321	794	115.99	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
160	20230704	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1704	11	2	0.65	715760990	423656	13.07	1687	1710	1665	2200	1186	1693	1689.49	2.05	0	35629	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1161	27.48	2.19	12	0.62	62.00	778.00	2275	20230321	-25.10	794	20221017	114.61	2275	-25.10	20230321	875	94.74	20230103	2275	-25.10	20230321	794	114.61	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
161	20230704	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1674	-19	5	-1.12	159333357	95053	2.93	1687	1687	1665	2200	1186	1693	1676.25	2.05	0	-5588	1839	1765	1685	1611	1531	1803	1649	136	507	200	1040	1	1	68110617	1140	27.00	2.15	12	0.14	62.00	778.00	2275	20230321	-26.42	794	20221017	110.83	2275	-26.42	20230321	875	91.31	20230103	2275	-26.42	20230321	794	110.83	20221017	1.61	N	096630	200	136 억		1393000	N	N	0	N	00	N
162	20230703	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1693	81	2	5.02	5413243870	3223428	452.86	1618	1759	1605	2095	1129	1612	1679.33	1.88	0	129062	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1153	27.31	2.18	12	4.73	62.00	778.00	2275	20230321	-25.58	794	20221017	113.22	2275	-25.58	20230321	875	93.49	20230103	2275	-25.58	20230321	794	113.22	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
163	20230703	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1675	63	2	3.91	5200825825	3097483	435.17	1618	1759	1605	2095	1129	1612	1679.05	1.88	0	105034	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1141	27.02	2.15	12	4.55	62.00	778.00	2275	20230321	-26.37	794	20221017	110.96	2275	-26.37	20230321	875	91.43	20230103	2275	-26.37	20230321	794	110.96	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
164	20230703	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1676	64	2	3.97	4639908831	2764273	388.35	1618	1759	1605	2095	1129	1612	1678.53	1.88	0	77832	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1142	27.03	2.15	12	4.06	62.00	778.00	2275	20230321	-26.33	794	20221017	111.08	2275	-26.33	20230321	875	91.54	20230103	2275	-26.33	20230321	794	111.08	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
165	20230703	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1700	88	2	5.46	1299870247	791863	111.25	1618	1700	1605	2095	1129	1612	1641.53	1.88	0	142972	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1158	27.42	2.19	12	1.16	62.00	778.00	2275	20230321	-25.27	794	20221017	114.11	2275	-25.27	20230321	875	94.29	20230103	2275	-25.27	20230321	794	114.11	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
166	20230703	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	18	2	1.12	751987228	462027	64.91	1618	1646	1605	2095	1129	1612	1627.58	1.88	0	96105	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1110	26.29	2.10	12	0.68	62.00	778.00	2275	20230321	-28.35	794	20221017	105.29	2275	-28.35	20230321	875	86.29	20230103	2275	-28.35	20230321	794	105.29	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
167	20230703	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1637	25	2	1.55	612491808	376434	52.89	1618	1646	1605	2095	1129	1612	1627.09	1.88	0	113695	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1115	26.40	2.10	12	0.55	62.00	778.00	2275	20230321	-28.04	794	20221017	106.17	2275	-28.04	20230321	875	87.09	20230103	2275	-28.04	20230321	794	106.17	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
168	20230703	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1631	19	2	1.18	413473056	254716	35.79	1618	1633	1605	2095	1129	1612	1623.27	1.88	0	93689	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1111	26.31	2.10	12	0.37	62.00	778.00	2275	20230321	-28.31	794	20221017	105.42	2275	-28.31	20230321	875	86.40	20230103	2275	-28.31	20230321	794	105.42	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N
169	20230703	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	4	2	0.25	46383196	28743	4.04	1618	1627	1605	2095	1129	1612	1613.72	1.88	0	3185	1658	1635	1605	1582	1552	1620	1567	136	483	200	990	1	1	68110617	1101	26.06	2.08	12	0.04	62.00	778.00	2275	20230321	-28.97	794	20221017	103.53	2275	-28.97	20230321	875	84.69	20230103	2275	-28.97	20230321	794	103.53	20221017	1.62	N	096630	200	136 억		1283649	N	N	0	N	00	N