KissMeData/041520/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	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	-1230	5	-11.04	7029571920	675335	41.41	11150	11260	9850	14480	7800	11140	10409.97	3.47	0	-9056	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1208	-20.86	0.61	12	5.54	-475.00	16302.00	12000	20230728	-17.42	4515	20221014	119.49	12000	-17.42	20230728	4650	113.12	20230104	12000	-17.42	20230728	4515	119.49	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
3	20230731	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-1030	5	-9.25	6010548360	572855	35.13	11150	11260	9940	14480	7800	11140	10492.27	3.47	0	-22911	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1232	-21.28	0.62	12	4.70	-475.00	16302.00	12000	20230728	-15.75	4515	20221014	123.92	12000	-15.75	20230728	4650	117.42	20230104	12000	-15.75	20230728	4515	123.92	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
4	20230731	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-730	5	-6.55	4207386870	394288	24.18	11150	11260	10240	14480	7800	11140	10670.85	3.47	0	-46546	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1269	-21.92	0.64	12	3.23	-475.00	16302.00	12000	20230728	-13.25	4515	20221014	130.56	12000	-13.25	20230728	4650	123.87	20230104	12000	-13.25	20230728	4515	130.56	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
5	20230731	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10560	-580	5	-5.21	3624739560	338626	20.77	11150	11260	10240	14480	7800	11140	10704.26	3.47	0	-41874	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1287	-22.23	0.65	12	2.78	-475.00	16302.00	12000	20230728	-12.00	4515	20221014	133.89	12000	-12.00	20230728	4650	127.10	20230104	12000	-12.00	20230728	4515	133.89	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
6	20230731	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10470	-670	5	-6.01	2814406900	260508	15.98	11150	11260	10410	14480	7800	11140	10803.53	3.47	0	-31213	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1276	-22.04	0.64	12	2.14	-475.00	16302.00	12000	20230728	-12.75	4515	20221014	131.89	12000	-12.75	20230728	4650	125.16	20230104	12000	-12.75	20230728	4515	131.89	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
7	20230731	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10620	-520	5	-4.67	2088945820	191685	11.75	11150	11260	10570	14480	7800	11140	10897.81	3.47	0	-17104	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1294	-22.36	0.65	12	1.57	-475.00	16302.00	12000	20230728	-11.50	4515	20221014	135.22	12000	-11.50	20230728	4650	128.39	20230104	12000	-11.50	20230728	4515	135.22	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
8	20230731	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	-420	5	-3.77	1626717490	148624	9.11	11150	11260	10570	14480	7800	11140	10945.19	3.47	0	-11209	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1307	-22.57	0.66	12	1.22	-475.00	16302.00	12000	20230728	-10.67	4515	20221014	137.43	12000	-10.67	20230728	4650	130.54	20230104	12000	-10.67	20230728	4515	137.43	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
9	20230731	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	0	3	0.00	126079990	11309	0.69	11150	11150	11140	14480	7800	11140	11148.64	3.47	0	-7859	12893	12016	11123	10246	9353	12455	10685	61	3340	500	7790	10	1	12188730	1358	-23.45	0.68	12	0.09	-475.00	16302.00	12000	20230728	-7.17	4515	20221014	146.73	12000	-7.17	20230728	4650	139.57	20230104	12000	-7.17	20230728	4515	146.73	20221014	3.02	N	041520	500	60 억		422478	N	N	0	N	00	N
10	20230728	160454	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11140	990	2	9.75	18317797120	1619950	325.45	10230	12000	10230	13190	7110	10150	11307.66	3.55	0	-3647	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1358	-23.45	0.68	12	13.29	-475.00	16302.00	12000	20230728	-7.17	4515	20221014	146.73	12000	-7.17	20230728	4650	139.57	20230104	12000	-7.17	20230728	4515	146.73	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
11	20230728	150452	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11370	1220	2	12.02	17889393550	1581863	317.79	10230	12000	10230	13190	7110	10150	11309.07	3.55	0	-5420	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1386	-23.94	0.70	12	12.98	-475.00	16302.00	12000	20230728	-5.25	4515	20221014	151.83	12000	-5.25	20230728	4650	144.52	20230104	12000	-5.25	20230728	4515	151.83	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
12	20230728	140451	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11410	1260	2	12.41	16943586420	1498332	301.01	10230	12000	10230	13190	7110	10150	11308.30	3.55	0	-3195	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1391	-24.02	0.70	12	12.29	-475.00	16302.00	12000	20230728	-4.92	4515	20221014	152.71	12000	-4.92	20230728	4650	145.38	20230104	12000	-4.92	20230728	4515	152.71	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
13	20230728	130453	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11190	1040	2	10.25	16114375070	1425259	286.33	10230	12000	10230	13190	7110	10150	11306.28	3.55	0	10866	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1364	-23.56	0.69	12	11.69	-475.00	16302.00	12000	20230728	-6.75	4515	20221014	147.84	12000	-6.75	20230728	4650	140.65	20230104	12000	-6.75	20230728	4515	147.84	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
14	20230728	120450	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11410	1260	2	12.41	15632524970	1382317	277.71	10230	12000	10230	13190	7110	10150	11308.93	3.55	0	14156	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1391	-24.02	0.70	12	11.34	-475.00	16302.00	12000	20230728	-4.92	4515	20221014	152.71	12000	-4.92	20230728	4650	145.38	20230104	12000	-4.92	20230728	4515	152.71	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
15	20230728	110454	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11520	1370	2	13.50	13988353090	1239836	249.08	10230	12000	10230	13190	7110	10150	11282.42	3.55	0	-22947	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1404	-24.25	0.71	12	10.17	-475.00	16302.00	12000	20230728	-4.00	4515	20221014	155.15	12000	-4.00	20230728	4650	147.74	20230104	12000	-4.00	20230728	4515	155.15	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
16	20230728	100450	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11240	1090	2	10.74	10637208530	937458	188.33	10230	12000	10230	13190	7110	10150	11346.87	3.55	0	-75093	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1370	-23.66	0.69	12	7.69	-475.00	16302.00	12000	20230728	-6.33	4515	20221014	148.95	12000	-6.33	20230728	4650	141.72	20230104	12000	-6.33	20230728	4515	148.95	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
17	20230728	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	570	2	5.62	831934340	77912	15.65	10230	10900	10230	13190	7110	10150	10677.89	3.55	0	-15099	11083	10616	9933	9466	8783	10850	9700	61	3040	500	7100	10	1	12188730	1307	-22.57	0.66	12	0.64	-475.00	16302.00	11580	20230724	-7.43	4515	20221014	137.43	11580	-7.43	20230724	4650	130.54	20230104	11580	-7.43	20230724	4515	137.43	20221014	3.15	N	041520	500	60 억		432170	N	N	0	N	00	N
18	20230727	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	500	2	5.18	4776849450	484267	181.51	9500	10400	9250	12540	6760	9650	9863.92	3.16	10348	14126	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1237	-21.37	0.62	12	3.97	-475.00	16302.00	11580	20230724	-12.35	4515	20221014	124.81	11580	-12.35	20230724	4650	118.28	20230104	11580	-12.35	20230724	4515	124.81	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
19	20230727	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	310	2	3.21	4653181880	471941	176.89	9500	10400	9250	12540	6760	9650	9859.67	3.16	10348	17605	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1214	-20.97	0.61	12	3.87	-475.00	16302.00	11580	20230724	-13.99	4515	20221014	120.60	11580	-13.99	20230724	4650	114.19	20230104	11580	-13.99	20230724	4515	120.60	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
20	20230727	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	370	2	3.83	4502603970	456999	171.29	9500	10400	9250	12540	6760	9650	9852.55	3.16	10348	18397	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1221	-21.09	0.61	12	3.75	-475.00	16302.00	11580	20230724	-13.47	4515	20221014	121.93	11580	-13.47	20230724	4650	115.48	20230104	11580	-13.47	20230724	4515	121.93	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
21	20230727	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	350	2	3.63	4096037310	416322	156.04	9500	10400	9250	12540	6760	9650	9838.63	3.16	10348	18327	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1219	-21.05	0.61	12	3.42	-475.00	16302.00	11580	20230724	-13.64	4515	20221014	121.48	11580	-13.64	20230724	4650	115.05	20230104	11580	-13.64	20230724	4515	121.48	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
22	20230727	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	640	2	6.63	3553517840	362675	135.94	9500	10380	9250	12540	6760	9650	9798.08	3.16	10348	11909	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1254	-21.66	0.63	12	2.98	-475.00	16302.00	11580	20230724	-11.14	4515	20221014	127.91	11580	-11.14	20230724	4650	121.29	20230104	11580	-11.14	20230724	4515	127.91	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
23	20230727	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	-60	5	-0.62	2488233120	256883	96.28	9500	10110	9250	12540	6760	9650	9686.25	3.16	10348	20034	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1169	-20.19	0.59	12	2.11	-475.00	16302.00	11580	20230724	-17.18	4515	20221014	112.40	11580	-17.18	20230724	4650	106.24	20230104	11580	-17.18	20230724	4515	112.40	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
24	20230727	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	250	2	2.59	1695878320	176134	66.02	9500	9930	9250	12540	6760	9650	9628.34	3.16	10348	23324	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1207	-20.84	0.61	12	1.45	-475.00	16302.00	11580	20230724	-14.51	4515	20221014	119.27	11580	-14.51	20230724	4650	112.90	20230104	11580	-14.51	20230724	4515	119.27	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
25	20230727	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	110	2	1.14	491653740	50916	19.08	9500	9930	9460	12540	6760	9650	9656.17	3.16	10348	6715	10770	10210	9930	9370	9090	10070	9230	61	2890	500	6750	10	1	12188730	1190	-20.55	0.60	12	0.42	-475.00	16302.00	11580	20230724	-15.72	4515	20221014	116.17	11580	-15.72	20230724	4650	109.89	20230104	11580	-15.72	20230724	4515	116.17	20221014	3.13	N	041520	500	60 억		385484	N	N	0	N	00	N
26	20230726	160447	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-960	5	-9.05	2611536940	264909	223.07	10490	10490	9650	13790	7430	10610	9858.35	3.08	0	-4653	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1176	-20.32	0.59	12	2.17	-475.00	16302.00	11580	20230724	-16.67	4515	20221014	113.73	11580	-16.67	20230724	4650	107.53	20230104	11580	-16.67	20230724	4515	113.73	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
27	20230726	150450	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-820	5	-7.73	2361997590	239050	201.30	10490	10490	9670	13790	7430	10610	9880.62	3.08	0	-4653	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1193	-20.61	0.60	12	1.96	-475.00	16302.00	11580	20230724	-15.46	4515	20221014	116.83	11580	-15.46	20230724	4650	110.54	20230104	11580	-15.46	20230724	4515	116.83	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
28	20230726	140449	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	-630	5	-5.94	2133235740	215815	181.73	10490	10490	9670	13790	7430	10610	9884.39	3.08	0	-3323	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1216	-21.01	0.61	12	1.77	-475.00	16302.00	11580	20230724	-13.82	4515	20221014	121.04	11580	-13.82	20230724	4650	114.62	20230104	11580	-13.82	20230724	4515	121.04	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
29	20230726	130446	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-610	5	-5.75	1771156680	179667	151.29	10490	10490	9670	13790	7430	10610	9857.79	3.08	0	-2252	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1219	-21.05	0.61	12	1.47	-475.00	16302.00	11580	20230724	-13.64	4515	20221014	121.48	11580	-13.64	20230724	4650	115.05	20230104	11580	-13.64	20230724	4515	121.48	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
30	20230726	120448	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-810	5	-7.63	1550286430	157533	132.65	10490	10490	9670	13790	7430	10610	9840.78	3.08	0	-1344	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1194	-20.63	0.60	12	1.29	-475.00	16302.00	11580	20230724	-15.37	4515	20221014	117.05	11580	-15.37	20230724	4650	110.75	20230104	11580	-15.37	20230724	4515	117.05	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
31	20230726	110445	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	-930	5	-8.77	1366268540	138722	116.81	10490	10490	9670	13790	7430	10610	9848.69	3.08	0	-1282	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1180	-20.38	0.59	12	1.14	-475.00	16302.00	11580	20230724	-16.41	4515	20221014	114.40	11580	-16.41	20230724	4650	108.17	20230104	11580	-16.41	20230724	4515	114.40	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
32	20230726	100449	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	-780	5	-7.35	710370020	70928	59.73	10490	10490	9830	13790	7430	10610	10014.95	3.08	0	-382	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1198	-20.69	0.60	12	0.58	-475.00	16302.00	11580	20230724	-15.11	4515	20221014	117.72	11580	-15.11	20230724	4650	111.40	20230104	11580	-15.11	20230724	4515	117.72	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
33	20230726	090445	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-120	5	-1.13	88457680	8432	7.10	10490	10490	10490	13790	7430	10610	10490.00	3.08	0	-348	10990	10800	10600	10410	10210	10700	10310	61	3180	500	7420	10	1	12188730	1279	-22.08	0.64	12	0.07	-475.00	16302.00	11580	20230724	-9.41	4515	20221014	132.34	11580	-9.41	20230724	4650	125.59	20230104	11580	-9.41	20230724	4515	132.34	20221014	3.16	N	041520	500	60 억		375136	N	N	0	N	00	Y
34	20230725	160444	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	-150	5	-1.39	1245107670	118076	45.30	10790	10790	10400	13980	7540	10760	10544.91	3.06	0	-7944	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1293	-22.34	0.65	12	0.97	-475.00	16302.00	11580	20230724	-8.38	4515	20221014	134.99	11580	-8.38	20230724	4650	128.17	20230104	11580	-8.38	20230724	4515	134.99	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
35	20230725	150440	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10650	-110	5	-1.02	1154657420	109551	42.03	10790	10790	10400	13980	7540	10760	10539.90	3.06	0	-8646	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1298	-22.42	0.65	12	0.90	-475.00	16302.00	11580	20230724	-8.03	4515	20221014	135.88	11580	-8.03	20230724	4650	129.03	20230104	11580	-8.03	20230724	4515	135.88	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
36	20230725	140441	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	-160	5	-1.49	1050724070	99792	38.29	10790	10790	10400	13980	7540	10760	10529.14	3.06	0	-7807	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1292	-22.32	0.65	12	0.82	-475.00	16302.00	11580	20230724	-8.46	4515	20221014	134.77	11580	-8.46	20230724	4650	127.96	20230104	11580	-8.46	20230724	4515	134.77	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
37	20230725	130445	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-340	5	-3.16	912945980	86728	33.28	10790	10790	10400	13980	7540	10760	10526.54	3.06	0	-7659	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1270	-21.94	0.64	12	0.71	-475.00	16302.00	11580	20230724	-10.02	4515	20221014	130.79	11580	-10.02	20230724	4650	124.09	20230104	11580	-10.02	20230724	4515	130.79	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
38	20230725	120444	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	-330	5	-3.07	727465900	68915	26.44	10790	10790	10430	13980	7540	10760	10555.98	3.06	0	-7092	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1271	-21.96	0.64	12	0.57	-475.00	16302.00	11580	20230724	-9.93	4515	20221014	131.01	11580	-9.93	20230724	4650	124.30	20230104	11580	-9.93	20230724	4515	131.01	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
39	20230725	110443	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	-280	5	-2.60	547477570	51678	19.83	10790	10790	10480	13980	7540	10760	10594.01	3.06	0	-6626	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1277	-22.06	0.64	12	0.42	-475.00	16302.00	11580	20230724	-9.50	4515	20221014	132.12	11580	-9.50	20230724	4650	125.38	20230104	11580	-9.50	20230724	4515	132.12	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
40	20230725	100442	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10640	-120	5	-1.12	275853930	25814	9.90	10790	10790	10640	13980	7540	10760	10686.21	3.06	0	-3851	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1297	-22.40	0.65	12	0.21	-475.00	16302.00	11580	20230724	-8.12	4515	20221014	135.66	11580	-8.12	20230724	4650	128.82	20230104	11580	-8.12	20230724	4515	135.66	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
41	20230725	090442	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10790	30	2	0.28	76447090	7085	2.72	10790	10790	10790	13980	7540	10760	10790.00	3.06	0	-77	11913	11336	11003	10426	10093	11170	10260	61	3220	500	7530	10	1	12188730	1315	-22.72	0.66	12	0.06	-475.00	16302.00	11580	20230724	-6.82	4515	20221014	138.98	11580	-6.82	20230724	4650	132.04	20230104	11580	-6.82	20230724	4515	138.98	20221014	2.82	N	041520	500	60 억		373341	N	N	0	N	00	Y
42	20230724	160443	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10760	-440	5	-3.93	2831812470	259053	28.28	11580	11580	10670	14560	7840	11200	10933.55	3.10	0	-13475	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1312	-22.65	0.66	12	2.13	-475.00	16302.00	11580	20230724	-7.08	4515	20221014	138.32	11580	-7.08	20230724	4650	131.40	20230104	11580	-7.08	20230724	4515	138.32	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
43	20230724	150440	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10710	-490	5	-4.38	2643071310	241512	26.36	11580	11580	10670	14560	7840	11200	10943.85	3.10	0	-10450	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1305	-22.55	0.66	12	1.98	-475.00	16302.00	11580	20230724	-7.51	4515	20221014	137.21	11580	-7.51	20230724	4650	130.32	20230104	11580	-7.51	20230724	4515	137.21	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
44	20230724	140439	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10680	-520	5	-4.64	2398627840	218647	23.87	11580	11580	10670	14560	7840	11200	10970.32	3.10	0	-9887	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1302	-22.48	0.66	12	1.79	-475.00	16302.00	11580	20230724	-7.77	4515	20221014	136.54	11580	-7.77	20230724	4650	129.68	20230104	11580	-7.77	20230724	4515	136.54	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
45	20230724	130440	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10670	-530	5	-4.73	2169268780	197324	21.54	11580	11580	10670	14560	7840	11200	10993.43	3.10	0	-9700	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1301	-22.46	0.65	12	1.62	-475.00	16302.00	11580	20230724	-7.86	4515	20221014	136.32	11580	-7.86	20230724	4650	129.46	20230104	11580	-7.86	20230724	4515	136.32	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
46	20230724	120440	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10800	-400	5	-3.57	1906741810	172823	18.87	11580	11580	10800	14560	7840	11200	11032.91	3.10	0	-9648	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1316	-22.74	0.66	12	1.42	-475.00	16302.00	11580	20230724	-6.74	4515	20221014	139.20	11580	-6.74	20230724	4650	132.26	20230104	11580	-6.74	20230724	4515	139.20	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
47	20230724	110443	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10990	-210	5	-1.88	1525609490	137664	15.03	11580	11580	10850	14560	7840	11200	11082.12	3.10	0	-9594	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1340	-23.14	0.67	12	1.13	-475.00	16302.00	11580	20230724	-5.09	4515	20221014	143.41	11580	-5.09	20230724	4650	136.34	20230104	11580	-5.09	20230724	4515	143.41	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
48	20230724	100438	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10880	-320	5	-2.86	842759560	75105	8.20	11580	11580	10880	14560	7840	11200	11221.09	3.10	0	-1285	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1326	-22.91	0.67	12	0.62	-475.00	16302.00	11580	20230724	-6.04	4515	20221014	140.97	11580	-6.04	20230724	4650	133.98	20230104	11580	-6.04	20230724	4515	140.97	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
49	20230724	090441	59	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11580	380	2	3.39	157636640	13613	1.49	11580	11580	11580	14560	7840	11200	11580.00	3.10	0	-1216	12240	11720	10680	10160	9120	11980	10420	61	3360	500	7840	10	1	12188730	1411	-24.38	0.71	12	0.11	-475.00	16302.00	11580	20230724	0.00	4515	20221014	156.48	11580	0.00	20230724	4650	149.03	20230104	11580	0.00	20230724	4515	156.48	20221014	2.73	N	041520	500	60 억		377832	N	N	0	N	00	Y
50	20230721	160436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11200	1280	2	12.90	9557001950	900300	65.87	9800	11200	9640	12890	6950	9920	10612.74	2.90	0	-26486	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1365	-23.58	0.69	12	7.39	-475.00	16302.00	11200	20230721	0.00	4515	20221014	148.06	11200	0.00	20230721	4650	140.86	20230104	11200	0.00	20230721	4515	148.06	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
51	20230721	150440	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10850	930	2	9.38	8880810530	839080	61.39	9800	10990	9640	12890	6950	9920	10584.09	2.90	0	-28827	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1322	-22.84	0.67	12	6.88	-475.00	16302.00	10990	20230721	-1.27	4515	20221014	140.31	10990	-1.27	20230721	4650	133.33	20230104	10990	-1.27	20230721	4515	140.31	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
52	20230721	140436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10790	870	2	8.77	7949102570	751934	55.02	9800	10990	9640	12890	6950	9920	10571.65	2.90	0	-19914	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1315	-22.72	0.66	12	6.17	-475.00	16302.00	10990	20230721	-1.82	4515	20221014	138.98	10990	-1.82	20230721	4650	132.04	20230104	10990	-1.82	20230721	4515	138.98	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
53	20230721	130438	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10630	710	2	7.16	6984111370	663064	48.51	9800	10940	9640	12890	6950	9920	10533.20	2.90	0	-12363	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1296	-22.38	0.65	12	5.44	-475.00	16302.00	10940	20230721	-2.83	4515	20221014	135.44	10940	-2.83	20230721	4650	128.60	20230104	10940	-2.83	20230721	4515	135.44	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
54	20230721	120442	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10730	810	2	8.17	6831244200	648748	47.47	9800	10940	9640	12890	6950	9920	10530.01	2.90	0	-11770	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1308	-22.59	0.66	12	5.32	-475.00	16302.00	10940	20230721	-1.92	4515	20221014	137.65	10940	-1.92	20230721	4650	130.75	20230104	10940	-1.92	20230721	4515	137.65	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
55	20230721	110441	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10880	960	2	9.68	6153585080	584892	42.79	9800	10940	9640	12890	6950	9920	10521.02	2.90	0	-20476	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1326	-22.91	0.67	12	4.80	-475.00	16302.00	10940	20230721	-0.55	4515	20221014	140.97	10940	-0.55	20230721	4650	133.98	20230104	10940	-0.55	20230721	4515	140.97	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
56	20230721	100440	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10520	600	2	6.05	4284778590	411970	30.14	9800	10850	9640	12890	6950	9920	10400.85	2.90	0	-12547	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1282	-22.15	0.65	12	3.38	-475.00	16302.00	10850	20230721	-3.04	4515	20221014	133.00	10850	-3.04	20230721	4650	126.24	20230104	10850	-3.04	20230721	4515	133.00	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
57	20230721	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-120	5	-1.21	328335940	33678	2.46	9800	9810	9640	12890	6950	9920	9748.63	2.90	0	-4978	11206	10562	9756	9112	8306	10885	9435	61	2970	500	6940	10	1	12188730	1194	-20.63	0.60	12	0.28	-475.00	16302.00	10400	20230720	-5.77	4515	20221014	117.05	10400	-5.77	20230720	4650	110.75	20230104	10400	-5.77	20230720	4515	117.05	20221014	3.22	N	041520	500	60 억		353055	N	N	0	N	00	N
58	20230720	160437	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9920	1000	2	11.21	13257448140	1361310	185.60	8950	10400	8950	11590	6250	8920	9738.57	1.45	0	37847	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1209	-20.88	0.61	12	11.17	-475.00	16302.00	10400	20230720	-4.62	4515	20221014	119.71	10400	-4.62	20230720	4650	113.33	20230104	10400	-4.62	20230720	4515	119.71	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
59	20230720	150436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9770	850	2	9.53	12744133170	1309174	178.49	8950	10400	8950	11590	6250	8920	9734.48	1.45	0	29424	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1191	-20.57	0.60	12	10.74	-475.00	16302.00	10400	20230720	-6.06	4515	20221014	116.39	10400	-6.06	20230720	4650	110.11	20230104	10400	-6.06	20230720	4515	116.39	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
60	20230720	140435	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9760	840	2	9.42	7590208970	792648	108.07	8950	9840	8950	11590	6250	8920	9575.76	1.45	0	18982	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1190	-20.55	0.60	12	6.50	-475.00	16302.00	9840	20230720	-0.81	4515	20221014	116.17	9840	-0.81	20230720	4650	109.89	20230104	9840	-0.81	20230720	4515	116.17	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
61	20230720	130434	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9620	700	2	7.85	6937557320	725323	98.89	8950	9840	8950	11590	6250	8920	9564.78	1.45	0	12071	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1173	-20.25	0.59	12	5.95	-475.00	16302.00	9840	20230720	-2.24	4515	20221014	113.07	9840	-2.24	20230720	4650	106.88	20230104	9840	-2.24	20230720	4515	113.07	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
62	20230720	120440	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9510	590	2	6.61	6527331120	682237	93.02	8950	9840	8950	11590	6250	8920	9567.54	1.45	0	8240	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1159	-20.02	0.58	12	5.60	-475.00	16302.00	9840	20230720	-3.35	4515	20221014	110.63	9840	-3.35	20230720	4650	104.52	20230104	9840	-3.35	20230720	4515	110.63	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
63	20230720	110437	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9700	780	2	8.74	5312087330	556882	75.93	8950	9800	8950	11590	6250	8920	9538.98	1.45	0	-16835	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1182	-20.42	0.60	12	4.57	-475.00	16302.00	9800	20230718	-1.02	4515	20221014	114.84	9800	0.00	20230718	4650	108.60	20230104	9800	-1.02	20230718	4515	114.84	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
64	20230720	100434	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9690	770	2	8.63	4382803300	460383	62.77	8950	9800	8950	11590	6250	8920	9519.91	1.45	0	-34067	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1181	-20.40	0.59	12	3.78	-475.00	16302.00	9800	20230718	-1.12	4515	20221014	114.62	9800	0.00	20230718	4650	108.39	20230104	9800	-1.12	20230718	4515	114.62	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
65	20230720	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	420	2	4.71	1033622320	109334	14.91	8950	9710	8950	11590	6250	8920	9453.81	1.45	0	-8237	10200	9560	9090	8450	7980	9325	8215	61	2670	500	6240	10	1	12188730	1138	-19.66	0.57	12	0.90	-475.00	16302.00	9800	20230718	-4.69	4515	20221014	106.87	9800	-4.69	20230718	4650	100.86	20230104	9800	-4.69	20230718	4515	106.87	20221014	0.93	N	041520	500	60 억		177002	N	N	0	N	00	N
66	20230719	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	-280	5	-3.04	6741255320	732512	27.23	9570	9730	8620	11960	6440	9200	9202.96	0.97	0	34142	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1087	-18.78	0.55	12	6.01	-475.00	16302.00	9800	20230718	-8.98	4515	20221014	97.56	9800	-8.98	20230718	4650	91.83	20230104	9800	-8.98	20230718	4515	97.56	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
67	20230719	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8980	-220	5	-2.39	6437140210	698649	25.97	9570	9730	8620	11960	6440	9200	9213.70	0.97	0	30979	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1095	-18.91	0.55	12	5.73	-475.00	16302.00	9800	20230718	-8.37	4515	20221014	98.89	9800	-8.37	20230718	4650	93.12	20230104	9800	-8.37	20230718	4515	98.89	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
68	20230719	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	-290	5	-3.15	5840923500	630968	23.46	9570	9730	8620	11960	6440	9200	9257.08	0.97	0	9065	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1086	-18.76	0.55	12	5.18	-475.00	16302.00	9800	20230718	-9.08	4515	20221014	97.34	9800	-9.08	20230718	4650	91.61	20230104	9800	-9.08	20230718	4515	97.34	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
69	20230719	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-80	5	-0.87	5470994090	590037	21.93	9570	9730	8620	11960	6440	9200	9272.29	0.97	0	9148	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1112	-19.20	0.56	12	4.84	-475.00	16302.00	9800	20230718	-6.94	4515	20221014	101.99	9800	-6.94	20230718	4650	96.13	20230104	9800	-6.94	20230718	4515	101.99	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
70	20230719	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8690	-510	5	-5.54	4910505690	528634	19.65	9570	9730	8620	11960	6440	9200	9289.05	0.97	0	-1385	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1059	-18.29	0.53	12	4.34	-475.00	16302.00	9800	20230718	-11.33	4515	20221014	92.47	9800	-11.33	20230718	4650	86.88	20230104	9800	-11.33	20230718	4515	92.47	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
71	20230719	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-10	5	-0.11	4109988490	438684	16.31	9570	9730	8960	11960	6440	9200	9368.91	0.97	0	7434	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1120	-19.35	0.56	12	3.60	-475.00	16302.00	9800	20230718	-6.22	4515	20221014	103.54	9800	-6.22	20230718	4650	97.63	20230104	9800	-6.22	20230718	4515	103.54	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
72	20230719	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-190	5	-2.07	3455366680	366845	13.64	9570	9730	9010	11960	6440	9200	9419.15	0.97	0	241	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1098	-18.97	0.55	12	3.01	-475.00	16302.00	9800	20230718	-8.06	4515	20221014	99.56	9800	-8.06	20230718	4650	93.76	20230104	9800	-8.06	20230718	4515	99.56	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
73	20230719	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	300	2	3.26	525997230	55404	2.06	9570	9570	9350	11960	6440	9200	9493.86	0.97	0	-5344	10720	9960	9040	8280	7360	10340	8660	61	2760	500	6440	10	1	12188730	1158	-20.00	0.58	12	0.45	-475.00	16302.00	9800	20230718	-3.06	4515	20221014	110.41	9800	-3.06	20230718	4650	104.30	20230104	9800	-3.06	20230718	4515	110.41	20221014	0.94	N	041520	500	60 억		117764	N	N	0	N	00	N
74	20230718	160438	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9200	1330	2	16.90	24202563090	2676963	1824.49	8230	9800	8120	10230	5510	7870	9041.03	1.44	0	-57275	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1121	-19.37	0.56	12	21.96	-475.00	16302.00	9800	20230718	-6.12	4515	20221014	103.77	9800	-6.12	20230718	4650	97.85	20230104	9800	-6.12	20230718	4515	103.77	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
75	20230718	150439	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9210	1340	2	17.03	23663903060	2618348	1784.54	8230	9800	8120	10230	5510	7870	9037.72	1.44	0	-60734	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1123	-19.39	0.56	12	21.48	-475.00	16302.00	9800	20230718	-6.02	4515	20221014	103.99	9800	-6.02	20230718	4650	98.06	20230104	9800	-6.02	20230718	4515	103.99	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
76	20230718	140436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8850	980	2	12.45	17621269680	1973287	1344.90	8230	9500	8120	10230	5510	7870	8929.91	1.44	0	-47561	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1079	-18.63	0.54	12	16.19	-475.00	16302.00	9500	20230718	-6.84	4515	20221014	96.01	9500	-6.84	20230718	4650	90.32	20230104	9500	-6.84	20230718	4515	96.01	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
77	20230718	130436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8660	790	2	10.04	16986590190	1900398	1295.22	8230	9500	8120	10230	5510	7870	8938.44	1.44	0	-51006	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1056	-18.23	0.53	12	15.59	-475.00	16302.00	9500	20230718	-8.84	4515	20221014	91.81	9500	-8.84	20230718	4650	86.24	20230104	9500	-8.84	20230718	4515	91.81	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
78	20230718	120439	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8930	1060	2	13.47	15518385010	1732200	1180.58	8230	9500	8120	10230	5510	7870	8958.77	1.44	0	-54130	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1088	-18.80	0.55	12	14.21	-475.00	16302.00	9500	20230718	-6.00	4515	20221014	97.79	9500	-6.00	20230718	4650	92.04	20230104	9500	-6.00	20230718	4515	97.79	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
79	20230718	110440	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8970	1100	2	13.98	7164995000	818809	558.06	8230	9100	8120	10230	5510	7870	8750.51	1.44	0	-28443	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1093	-18.88	0.55	12	6.72	-475.00	16302.00	9100	20230718	-1.43	4515	20221014	98.67	9100	-1.43	20230718	4650	92.90	20230104	9100	-1.43	20230718	4515	98.67	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
80	20230718	100435	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8710	840	2	10.67	4159169380	481530	328.19	8230	9000	8120	10230	5510	7870	8637.40	1.44	0	-7065	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1062	-18.34	0.53	12	3.95	-475.00	16302.00	9000	20230718	-3.22	4515	20221014	92.91	9000	-3.22	20230718	4650	87.31	20230104	9000	-3.22	20230718	4515	92.91	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
81	20230718	090436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8360	490	2	6.23	441482010	52631	35.87	8230	8600	8120	10230	5510	7870	8388.25	1.44	0	-18260	8436	8152	7796	7512	7156	8295	7655	61	2360	500	5500	10	1	12188730	1019	-17.60	0.51	12	0.43	-475.00	16302.00	8600	20230718	-2.79	4515	20221014	85.16	8600	-2.79	20230718	4650	79.78	20230104	8600	-2.79	20230718	4515	85.16	20221014	0.92	N	041520	500	60 억		175578	N	N	0	N	00	N
82	20230717	160436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7870	390	2	5.21	1148957660	146553	315.62	7530	8080	7440	9720	5240	7480	7839.88	1.22	0	23633	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	959	-16.57	0.48	12	1.20	-475.00	16302.00	8080	20230717	-2.60	4515	20221014	74.31	8080	-2.60	20230717	4650	69.25	20230104	8080	-2.60	20230717	4515	74.31	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
83	20230717	150434	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7900	420	2	5.61	1015865030	129710	279.35	7530	8080	7440	9720	5240	7480	7831.82	1.22	0	22236	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	963	-16.63	0.48	12	1.06	-475.00	16302.00	8080	20230717	-2.23	4515	20221014	74.97	8080	-2.23	20230717	4650	69.89	20230104	8080	-2.23	20230717	4515	74.97	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
84	20230717	140436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7930	450	2	6.02	948610260	121200	261.02	7530	8080	7440	9720	5240	7480	7826.82	1.22	0	21105	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	967	-16.69	0.49	12	0.99	-475.00	16302.00	8080	20230717	-1.86	4515	20221014	75.64	8080	-1.86	20230717	4650	70.54	20230104	8080	-1.86	20230717	4515	75.64	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
85	20230717	130433	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7970	490	2	6.55	880525270	112613	242.53	7530	8080	7440	9720	5240	7480	7819.04	1.22	0	17558	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	971	-16.78	0.49	12	0.92	-475.00	16302.00	8080	20230717	-1.36	4515	20221014	76.52	8080	-1.36	20230717	4650	71.40	20230104	8080	-1.36	20230717	4515	76.52	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
86	20230717	120437	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7890	410	2	5.48	605310400	78059	168.11	7530	7900	7440	9720	5240	7480	7754.52	1.22	0	12735	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	962	-16.61	0.48	12	0.64	-475.00	16302.00	7900	20230717	-0.13	4515	20221014	74.75	7900	-0.13	20230717	4650	69.68	20230104	7900	-0.13	20230717	4515	74.75	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
87	20230717	110432	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7760	280	2	3.74	534269550	69003	148.61	7530	7900	7440	9720	5240	7480	7742.70	1.22	0	10709	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	946	-16.34	0.48	12	0.57	-475.00	16302.00	7900	20230717	-1.77	4515	20221014	71.87	7900	-1.77	20230717	4650	66.88	20230104	7900	-1.77	20230717	4515	71.87	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
88	20230717	100434	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7750	270	2	3.61	259727160	33817	72.83	7530	7850	7440	9720	5240	7480	7680.37	1.22	0	-2051	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	945	-16.32	0.48	12	0.28	-475.00	16302.00	7850	20230717	-1.27	4515	20221014	71.65	7850	-1.27	20230717	4650	66.67	20230104	7850	-1.27	20230717	4515	71.65	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
89	20230717	090433	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7560	80	2	1.07	25853670	3409	7.34	7530	7850	7450	9720	5240	7480	7583.95	1.22	0	-470	7626	7552	7436	7362	7246	7590	7400	61	2240	500	5230	10	1	12188730	921	-15.92	0.46	12	0.03	-475.00	16302.00	7850	20230717	-3.69	4515	20221014	67.44	7850	-3.69	20230717	4650	62.58	20230104	7850	-3.69	20230717	4515	67.44	20221014	0.91	N	041520	500	60 억		148124	N	N	0	N	00	N
90	20230714	160433	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7480	10	2	0.13	345293800	46431	157.10	7450	7510	7320	9710	5230	7470	7436.71	1.23	0	-2376	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	912	-15.75	0.46	12	0.38	-475.00	16302.00	7510	20230714	-0.40	4515	20221014	65.67	7510	-0.40	20230714	4650	60.86	20230104	7510	-0.40	20230714	4515	65.67	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
91	20230714	150435	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7460	-10	5	-0.13	275061650	37055	125.37	7450	7510	7320	9710	5230	7470	7423.06	1.23	0	-1945	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	909	-15.71	0.46	12	0.30	-475.00	16302.00	7510	20230714	-0.67	4515	20221014	65.23	7510	-0.67	20230714	4650	60.43	20230104	7510	-0.67	20230714	4515	65.23	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
92	20230714	140436	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7410	-60	5	-0.80	261224820	35195	119.08	7450	7510	7320	9710	5230	7470	7422.21	1.23	0	-1216	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	903	-15.60	0.45	12	0.29	-475.00	16302.00	7510	20230714	-1.33	4515	20221014	64.12	7510	-1.33	20230714	4650	59.35	20230104	7510	-1.33	20230714	4515	64.12	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
93	20230714	130431	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7440	-30	5	-0.40	240999210	32474	109.87	7450	7510	7320	9710	5230	7470	7421.30	1.23	0	-273	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	907	-15.66	0.46	12	0.27	-475.00	16302.00	7510	20230714	-0.93	4515	20221014	64.78	7510	-0.93	20230714	4650	60.00	20230104	7510	-0.93	20230714	4515	64.78	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
94	20230714	120432	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7450	-20	5	-0.27	222630460	29999	101.50	7450	7510	7320	9710	5230	7470	7421.26	1.23	0	661	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	908	-15.68	0.46	12	0.25	-475.00	16302.00	7510	20230714	-0.80	4515	20221014	65.01	7510	-0.80	20230714	4650	60.22	20230104	7510	-0.80	20230714	4515	65.01	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
95	20230714	110434	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7490	20	2	0.27	182190270	24579	83.16	7450	7510	7320	9710	5230	7470	7412.44	1.23	0	-203	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	913	-15.77	0.46	12	0.20	-475.00	16302.00	7510	20230714	-0.27	4515	20221014	65.89	7510	-0.27	20230714	4650	61.08	20230104	7510	-0.27	20230714	4515	65.89	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
96	20230714	100437	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7350	-120	5	-1.61	101808190	13740	46.49	7450	7510	7320	9710	5230	7470	7409.62	1.23	0	-2224	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	896	-15.47	0.45	12	0.11	-475.00	16302.00	7510	20230714	-2.13	4515	20221014	62.79	7510	-2.13	20230714	4650	58.06	20230104	7510	-2.13	20230714	4515	62.79	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
97	20230714	090433	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7500	30	2	0.40	2255720	302	1.02	7450	7500	7450	9710	5230	7470	7469.27	1.23	0	-16	7563	7516	7443	7396	7323	7540	7420	61	2240	500	5220	10	1	12188730	914	-15.79	0.46	12	0.00	-475.00	16302.00	7500	20230714	0.00	4515	20221014	66.11	7500	0.00	20230714	4650	61.29	20230104	7500	0.00	20230714	4515	66.11	20221014	0.91	N	041520	500	60 억		150443	N	N	0	N	00	N
98	20230713	160432	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7470	30	2	0.40	216186910	29058	98.88	7440	7490	7370	9670	5210	7440	7439.84	1.24	0	-1144	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	910	-15.73	0.46	12	0.24	-475.00	16302.00	7490	20230713	-0.27	4515	20221014	65.45	7490	-0.27	20230713	4650	60.65	20230104	7490	-0.27	20230713	4515	65.45	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
99	20230713	150427	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7440	0	3	0.00	213454640	28692	97.64	7440	7490	7370	9670	5210	7440	7439.52	1.24	0	-1209	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	907	-15.66	0.46	12	0.24	-475.00	16302.00	7490	20230713	-0.67	4515	20221014	64.78	7490	-0.67	20230713	4650	60.00	20230104	7490	-0.67	20230713	4515	64.78	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
100	20230713	140428	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7480	40	2	0.54	199908150	26876	91.46	7440	7490	7370	9670	5210	7440	7438.17	1.24	0	-871	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	912	-15.75	0.46	12	0.22	-475.00	16302.00	7490	20230713	-0.13	4515	20221014	65.67	7490	-0.13	20230713	4650	60.86	20230104	7490	-0.13	20230713	4515	65.67	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
101	20230713	130430	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7420	-20	5	-0.27	178627900	24018	81.73	7440	7490	7370	9670	5210	7440	7437.25	1.24	0	-871	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	904	-15.62	0.46	12	0.20	-475.00	16302.00	7490	20230713	-0.93	4515	20221014	64.34	7490	-0.93	20230713	4650	59.57	20230104	7490	-0.93	20230713	4515	64.34	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
102	20230713	120427	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7490	50	2	0.67	145093750	19523	66.43	7440	7490	7370	9670	5210	7440	7431.94	1.24	0	-843	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	913	-15.77	0.46	12	0.16	-475.00	16302.00	7490	20230713	0.00	4515	20221014	65.89	7490	0.00	20230713	4650	61.08	20230104	7490	0.00	20230713	4515	65.89	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
103	20230713	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	0	3	0.00	97125280	13094	44.56	7440	7470	7370	9670	5210	7440	7417.54	1.24	0	-644	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	907	-15.66	0.46	12	0.11	-475.00	16302.00	7480	20230712	-0.53	4515	20221014	64.78	7480	-0.53	20230712	4650	60.00	20230104	7480	-0.53	20230712	4515	64.78	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
104	20230713	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-30	5	-0.40	46483610	6267	21.33	7440	7470	7370	9670	5210	7440	7417.20	1.24	0	-177	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	903	-15.60	0.45	12	0.05	-475.00	16302.00	7480	20230712	-0.94	4515	20221014	64.12	7480	-0.94	20230712	4650	59.35	20230104	7480	-0.94	20230712	4515	64.12	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
105	20230713	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-30	5	-0.40	15089170	2028	6.90	7440	7470	7400	9670	5210	7440	7440.42	1.24	0	-33	7673	7556	7363	7246	7053	7615	7305	61	2230	500	5200	10	1	12188730	903	-15.60	0.45	12	0.02	-475.00	16302.00	7480	20230712	-0.94	4515	20221014	64.12	7480	-0.94	20230712	4650	59.35	20230104	7480	-0.94	20230712	4515	64.12	20221014	0.91	N	041520	500	60 억		151586	N	N	0	N	00	N
106	20230712	160426	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7440	260	2	3.62	216104260	29365	156.35	7250	7480	7170	9330	5030	7180	7359.24	1.20	0	5651	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	907	-15.66	0.46	12	0.24	-475.00	16302.00	7480	20230712	-0.53	4515	20221014	64.78	7480	-0.53	20230712	4650	60.00	20230104	7480	-0.53	20230712	4515	64.78	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
107	20230712	150425	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7420	240	2	3.34	198912060	27053	144.04	7250	7480	7170	9330	5030	7180	7352.68	1.20	0	6028	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	904	-15.62	0.46	12	0.22	-475.00	16302.00	7480	20230712	-0.80	4515	20221014	64.34	7480	-0.80	20230712	4650	59.57	20230104	7480	-0.80	20230712	4515	64.34	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
108	20230712	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	230	2	3.20	131576690	18001	95.85	7250	7410	7170	9330	5030	7180	7309.41	1.20	0	4622	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	903	-15.60	0.45	12	0.15	-475.00	16302.00	7440	20230706	-0.40	4515	20221014	64.12	7440	-0.40	20230706	4650	59.35	20230104	7440	-0.40	20230706	4515	64.12	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
109	20230712	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	210	2	2.92	119121360	16316	86.88	7250	7400	7170	9330	5030	7180	7300.89	1.20	0	4293	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	901	-15.56	0.45	12	0.13	-475.00	16302.00	7440	20230706	-0.67	4515	20221014	63.68	7440	-0.67	20230706	4650	58.92	20230104	7440	-0.67	20230706	4515	63.68	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
110	20230712	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	200	2	2.79	92786850	12737	67.82	7250	7400	7170	9330	5030	7180	7284.83	1.20	0	3416	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	900	-15.54	0.45	12	0.10	-475.00	16302.00	7440	20230706	-0.81	4515	20221014	63.46	7440	-0.81	20230706	4650	58.71	20230104	7440	-0.81	20230706	4515	63.46	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
111	20230712	110426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	160	2	2.23	57844560	7995	42.57	7250	7350	7170	9330	5030	7180	7235.09	1.20	0	2848	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	895	-15.45	0.45	12	0.07	-475.00	16302.00	7440	20230706	-1.34	4515	20221014	62.57	7440	-1.34	20230706	4650	57.85	20230104	7440	-1.34	20230706	4515	62.57	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
112	20230712	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	40	2	0.56	21560640	2989	15.92	7250	7260	7170	9330	5030	7180	7213.33	1.20	0	-233	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	880	-15.20	0.44	12	0.02	-475.00	16302.00	7440	20230706	-2.96	4515	20221014	59.91	7440	-2.96	20230706	4650	55.27	20230104	7440	-2.96	20230706	4515	59.91	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
113	20230712	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	60	2	0.84	3593680	496	2.64	7250	7250	7240	9330	5030	7180	7245.32	1.20	0	-232	7286	7232	7126	7072	6966	7260	7100	61	2150	500	5020	10	1	12188730	882	-15.24	0.44	12	0.00	-475.00	16302.00	7440	20230706	-2.69	4515	20221014	60.35	7440	-2.69	20230706	4650	55.70	20230104	7440	-2.69	20230706	4515	60.35	20221014	0.90	N	041520	500	60 억		145845	N	N	0	N	00	N
114	20230711	160421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	110	2	1.56	132185520	18555	110.67	7070	7180	7020	9190	4950	7070	7123.98	1.19	0	1091	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	875	-15.12	0.44	12	0.15	-475.00	16302.00	7440	20230706	-3.49	4515	20221014	59.03	7440	-3.49	20230706	4650	54.41	20230104	7440	-3.49	20230706	4515	59.03	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
115	20230711	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	90	2	1.27	123713840	17373	103.62	7070	7170	7020	9190	4950	7070	7121.04	1.19	0	1087	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	873	-15.07	0.44	12	0.14	-475.00	16302.00	7440	20230706	-3.76	4515	20221014	58.58	7440	-3.76	20230706	4650	53.98	20230104	7440	-3.76	20230706	4515	58.58	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
116	20230711	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	80	2	1.13	102616410	14416	85.98	7070	7170	7020	9190	4950	7070	7118.23	1.19	0	-52	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	871	-15.05	0.44	12	0.12	-475.00	16302.00	7440	20230706	-3.90	4515	20221014	58.36	7440	-3.90	20230706	4650	53.76	20230104	7440	-3.90	20230706	4515	58.36	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
117	20230711	130412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	90	2	1.27	88976140	12506	74.59	7070	7160	7020	9190	4950	7070	7114.68	1.19	0	-111	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	873	-15.07	0.44	12	0.10	-475.00	16302.00	7440	20230706	-3.76	4515	20221014	58.58	7440	-3.76	20230706	4650	53.98	20230104	7440	-3.76	20230706	4515	58.58	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
118	20230711	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	80	2	1.13	67570300	9509	56.72	7070	7150	7020	9190	4950	7070	7105.93	1.19	0	-683	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	871	-15.05	0.44	12	0.08	-475.00	16302.00	7440	20230706	-3.90	4515	20221014	58.36	7440	-3.90	20230706	4650	53.76	20230104	7440	-3.90	20230706	4515	58.36	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
119	20230711	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	60	2	0.85	42706200	6022	35.92	7070	7140	7020	9190	4950	7070	7091.70	1.19	0	-227	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	869	-15.01	0.44	12	0.05	-475.00	16302.00	7440	20230706	-4.17	4515	20221014	57.92	7440	-4.17	20230706	4650	53.33	20230104	7440	-4.17	20230706	4515	57.92	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
120	20230711	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	40	2	0.57	34100400	4811	28.69	7070	7140	7020	9190	4950	7070	7088.01	1.19	0	289	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	867	-14.97	0.44	12	0.04	-475.00	16302.00	7440	20230706	-4.44	4515	20221014	57.48	7440	-4.44	20230706	4650	52.90	20230104	7440	-4.44	20230706	4515	57.48	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
121	20230711	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	0	3	0.00	14140	2	0.01	7070	7070	7070	9190	4950	7070	7070.00	1.19	0	-2	7170	7120	7040	6990	6910	7080	6950	61	2120	500	4940	10	1	12188730	862	-14.88	0.43	12	0.00	-475.00	16302.00	7440	20230706	-4.97	4515	20221014	56.59	7440	-4.97	20230706	4650	52.04	20230104	7440	-4.97	20230706	4515	56.59	20221014	0.91	N	041520	500	60 억		144751	N	N	0	N	00	N
122	20230710	160421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-20	5	-0.28	117705810	16766	70.84	7090	7090	6960	9210	4970	7090	7020.51	1.21	0	-2997	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	862	-14.88	0.43	12	0.14	-475.00	16302.00	7440	20230706	-4.97	4515	20221014	56.59	7440	-4.97	20230706	4650	52.04	20230104	7440	-4.97	20230706	4515	56.59	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
123	20230710	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	-60	5	-0.85	116227720	16556	69.95	7090	7090	6960	9210	4970	7090	7020.28	1.21	0	-2942	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	857	-14.80	0.43	12	0.14	-475.00	16302.00	7440	20230706	-5.51	4515	20221014	55.70	7440	-5.51	20230706	4650	51.18	20230104	7440	-5.51	20230706	4515	55.70	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
124	20230710	140416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-70	5	-0.99	99527650	14185	59.93	7090	7090	6960	9210	4970	7090	7016.40	1.21	0	-2557	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	856	-14.78	0.43	12	0.12	-475.00	16302.00	7440	20230706	-5.65	4515	20221014	55.48	7440	-5.65	20230706	4650	50.97	20230104	7440	-5.65	20230706	4515	55.48	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
125	20230710	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	-60	5	-0.85	88125660	12560	53.07	7090	7090	6960	9210	4970	7090	7016.37	1.21	0	-2190	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	857	-14.80	0.43	12	0.10	-475.00	16302.00	7440	20230706	-5.51	4515	20221014	55.70	7440	-5.51	20230706	4650	51.18	20230104	7440	-5.51	20230706	4515	55.70	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
126	20230710	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6960	-130	5	-1.83	81823270	11659	49.26	7090	7090	6960	9210	4970	7090	7018.03	1.21	0	-2190	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	848	-14.65	0.43	12	0.10	-475.00	16302.00	7440	20230706	-6.45	4515	20221014	54.15	7440	-6.45	20230706	4650	49.68	20230104	7440	-6.45	20230706	4515	54.15	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
127	20230710	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-90	5	-1.27	65364000	9298	39.29	7090	7090	6970	9210	4970	7090	7029.90	1.21	0	-1995	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	853	-14.74	0.43	12	0.08	-475.00	16302.00	7440	20230706	-5.91	4515	20221014	55.04	7440	-5.91	20230706	4650	50.54	20230104	7440	-5.91	20230706	4515	55.04	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
128	20230710	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-90	5	-1.27	36120830	5131	21.68	7090	7090	7000	9210	4970	7090	7039.73	1.21	0	-2041	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	853	-14.74	0.43	12	0.04	-475.00	16302.00	7440	20230706	-5.91	4515	20221014	55.04	7440	-5.91	20230706	4650	50.54	20230104	7440	-5.91	20230706	4515	55.04	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
129	20230710	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-70	5	-0.99	3575120	505	2.13	7090	7090	7020	9210	4970	7090	7079.45	1.21	0	-23	7276	7182	7026	6932	6776	7230	6980	61	2120	500	4960	10	1	12188730	856	-14.78	0.43	12	0.00	-475.00	16302.00	7440	20230706	-5.65	4515	20221014	55.48	7440	-5.65	20230706	4650	50.97	20230104	7440	-5.65	20230706	4515	55.48	20221014	0.89	N	041520	500	60 억		147748	N	N	0	N	00	N
130	20230707	160414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	90	2	1.29	166198540	23668	33.53	7000	7120	6870	9100	4900	7000	7022.03	1.23	0	-2046	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	864	-14.93	0.43	12	0.19	-475.00	16302.00	7440	20230706	-4.70	4515	20221014	57.03	7440	-4.70	20230706	4650	52.47	20230104	7440	-4.70	20230706	4515	57.03	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
131	20230707	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	80	2	1.14	162460330	23138	32.78	7000	7120	6870	9100	4900	7000	7021.36	1.23	0	-2046	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	863	-14.91	0.43	12	0.19	-475.00	16302.00	7440	20230706	-4.84	4515	20221014	56.81	7440	-4.84	20230706	4650	52.26	20230104	7440	-4.84	20230706	4515	56.81	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
132	20230707	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	0	3	0.00	157728780	22466	31.83	7000	7120	6870	9100	4900	7000	7020.78	1.23	0	-2112	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	853	-14.74	0.43	12	0.18	-475.00	16302.00	7440	20230706	-5.91	4515	20221014	55.04	7440	-5.91	20230706	4650	50.54	20230104	7440	-5.91	20230706	4515	55.04	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
133	20230707	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	20	2	0.29	102239270	14558	20.63	7000	7120	6870	9100	4900	7000	7022.89	1.23	0	-2227	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	856	-14.78	0.43	12	0.12	-475.00	16302.00	7440	20230706	-5.65	4515	20221014	55.48	7440	-5.65	20230706	4650	50.97	20230104	7440	-5.65	20230706	4515	55.48	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
134	20230707	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	20	2	0.29	86509170	12318	17.45	7000	7120	6870	9100	4900	7000	7022.99	1.23	0	-1377	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	856	-14.78	0.43	12	0.10	-475.00	16302.00	7440	20230706	-5.65	4515	20221014	55.48	7440	-5.65	20230706	4650	50.97	20230104	7440	-5.65	20230706	4515	55.48	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
135	20230707	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	50	2	0.71	56915910	8086	11.46	7000	7120	6870	9100	4900	7000	7038.82	1.23	0	-683	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	859	-14.84	0.43	12	0.07	-475.00	16302.00	7440	20230706	-5.24	4515	20221014	56.15	7440	-5.24	20230706	4650	51.61	20230104	7440	-5.24	20230706	4515	56.15	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
136	20230707	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	40	2	0.57	35787070	5103	7.23	7000	7100	6870	9100	4900	7000	7012.95	1.23	0	437	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	858	-14.82	0.43	12	0.04	-475.00	16302.00	7440	20230706	-5.38	4515	20221014	55.92	7440	-5.38	20230706	4650	51.40	20230104	7440	-5.38	20230706	4515	55.92	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
137	20230707	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	30	2	0.43	5607090	801	1.13	7000	7060	7000	9100	4900	7000	7000.11	1.23	0	-62	7586	7292	7146	6852	6706	7220	6780	61	2100	500	4900	10	1	12188730	857	-14.80	0.43	12	0.01	-475.00	16302.00	7440	20230706	-5.51	4515	20221014	55.70	7440	-5.51	20230706	4650	51.18	20230104	7440	-5.51	20230706	4515	55.70	20221014	0.93	N	041520	500	60 억		149794	N	N	0	N	00	N
138	20230706	160416	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7000	-280	5	-3.85	504204400	70504	77.43	7340	7440	7000	9460	5100	7280	7151.46	1.32	0	-9806	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	853	-14.74	0.43	12	0.58	-475.00	16302.00	7440	20230706	-5.91	4515	20221014	55.04	7440	-5.91	20230706	4650	50.54	20230104	7440	-5.91	20230706	4515	55.04	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
139	20230706	150417	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7080	-200	5	-2.75	423412510	59031	64.83	7340	7440	7010	9460	5100	7280	7172.71	1.32	0	-9120	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	863	-14.91	0.43	12	0.48	-475.00	16302.00	7440	20230706	-4.84	4515	20221014	56.81	7440	-4.84	20230706	4650	52.26	20230104	7440	-4.84	20230706	4515	56.81	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
140	20230706	140417	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7090	-190	5	-2.61	398285970	55485	60.94	7340	7440	7010	9460	5100	7280	7178.26	1.32	0	-8575	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	864	-14.93	0.43	12	0.46	-475.00	16302.00	7440	20230706	-4.70	4515	20221014	57.03	7440	-4.70	20230706	4650	52.47	20230104	7440	-4.70	20230706	4515	57.03	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
141	20230706	130415	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7020	-260	5	-3.57	357810610	49751	54.64	7340	7440	7010	9460	5100	7280	7192.03	1.32	0	-7714	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	856	-14.78	0.43	12	0.41	-475.00	16302.00	7440	20230706	-5.65	4515	20221014	55.48	7440	-5.65	20230706	4650	50.97	20230104	7440	-5.65	20230706	4515	55.48	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
142	20230706	120415	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7180	-100	5	-1.37	256712630	35488	38.98	7340	7440	7140	9460	5100	7280	7233.79	1.32	0	-4280	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	875	-15.12	0.44	12	0.29	-475.00	16302.00	7440	20230706	-3.49	4515	20221014	59.03	7440	-3.49	20230706	4650	54.41	20230104	7440	-3.49	20230706	4515	59.03	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
143	20230706	110419	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7180	-100	5	-1.37	227941650	31471	34.56	7340	7440	7140	9460	5100	7280	7242.91	1.32	0	-3392	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	875	-15.12	0.44	12	0.26	-475.00	16302.00	7440	20230706	-3.49	4515	20221014	59.03	7440	-3.49	20230706	4650	54.41	20230104	7440	-3.49	20230706	4515	59.03	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
144	20230706	100415	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7330	50	2	0.69	117033460	16079	17.66	7340	7440	7200	9460	5100	7280	7278.65	1.32	0	-865	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	893	-15.43	0.45	12	0.13	-475.00	16302.00	7440	20230706	-1.48	4515	20221014	62.35	7440	-1.48	20230706	4650	57.63	20230104	7440	-1.48	20230706	4515	62.35	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
145	20230706	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	60	2	0.82	11272640	1532	1.68	7340	7390	7340	9460	5100	7280	7358.12	1.32	0	-453	7560	7420	7280	7140	7000	7490	7210	61	2180	500	5090	10	1	12188730	895	-15.45	0.45	12	0.01	-475.00	16302.00	7420	20230705	-1.08	4515	20221014	62.57	7420	-1.08	20230705	4650	57.85	20230104	7420	-1.08	20230705	4515	62.57	20221014	0.94	N	041520	500	60 억		161195	N	N	0	N	00	N
146	20230705	160413	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7280	140	2	1.96	662965440	90714	169.81	7150	7420	7140	9280	5000	7140	7308.35	1.19	0	15320	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	887	-15.33	0.45	12	0.74	-475.00	16302.00	7420	20230705	-1.89	4515	20221014	61.24	7420	-1.89	20230705	4650	56.56	20230104	7420	-1.89	20230705	4515	61.24	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
147	20230705	150413	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7250	110	2	1.54	614257120	84044	157.33	7150	7420	7140	9280	5000	7140	7308.76	1.19	0	17248	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	884	-15.26	0.44	12	0.69	-475.00	16302.00	7420	20230705	-2.29	4515	20221014	60.58	7420	-2.29	20230705	4650	55.91	20230104	7420	-2.29	20230705	4515	60.58	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
148	20230705	140409	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7280	140	2	1.96	526052850	71910	134.61	7150	7420	7140	9280	5000	7140	7315.43	1.19	0	17508	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	887	-15.33	0.45	12	0.59	-475.00	16302.00	7420	20230705	-1.89	4515	20221014	61.24	7420	-1.89	20230705	4650	56.56	20230104	7420	-1.89	20230705	4515	61.24	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
149	20230705	130409	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7340	200	2	2.80	450866580	61654	115.41	7150	7420	7140	9280	5000	7140	7312.85	1.19	0	15698	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	895	-15.45	0.45	12	0.51	-475.00	16302.00	7420	20230705	-1.08	4515	20221014	62.57	7420	-1.08	20230705	4650	57.85	20230104	7420	-1.08	20230705	4515	62.57	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
150	20230705	120409	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7340	200	2	2.80	403448680	55188	103.31	7150	7420	7140	9280	5000	7140	7310.44	1.19	0	14052	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	895	-15.45	0.45	12	0.45	-475.00	16302.00	7420	20230705	-1.08	4515	20221014	62.57	7420	-1.08	20230705	4650	57.85	20230104	7420	-1.08	20230705	4515	62.57	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
151	20230705	110412	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7420	280	2	3.92	303056600	41470	77.63	7150	7420	7140	9280	5000	7140	7307.85	1.19	0	11023	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	904	-15.62	0.46	12	0.34	-475.00	16302.00	7420	20230705	0.00	4515	20221014	64.34	7420	0.00	20230705	4650	59.57	20230104	7420	0.00	20230705	4515	64.34	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
152	20230705	100411	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7310	170	2	2.38	106425180	14659	27.44	7150	7310	7140	9280	5000	7140	7260.06	1.19	0	747	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	891	-15.39	0.45	12	0.12	-475.00	16302.00	7310	20230705	0.00	4515	20221014	61.90	7310	0.00	20230705	4650	57.20	20230104	7310	0.00	20230705	4515	61.90	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
153	20230705	090410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	110	2	1.54	7030420	977	1.83	7150	7250	7140	9280	5000	7140	7195.93	1.19	0	225	7433	7286	7143	6996	6853	7360	7070	61	2140	500	4990	10	1	12188730	884	-15.26	0.44	12	0.01	-475.00	16302.00	7290	20230704	-0.55	4515	20221014	60.58	7290	-0.55	20230704	4650	55.91	20230104	7290	-0.55	20230704	4515	60.58	20221014	0.95	N	041520	500	60 억		145434	N	N	0	N	00	N
154	20230704	160409	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7140	110	2	1.56	379726160	53401	178.54	7000	7290	7000	9130	4930	7030	7110.84	1.10	0	10973	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	870	-15.03	0.44	12	0.44	-475.00	16302.00	7290	20230704	-2.06	4515	20221014	58.14	7290	-2.06	20230704	4650	53.55	20230104	7290	-2.06	20230704	4515	58.14	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
155	20230704	150405	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7130	100	2	1.42	378477180	53226	177.95	7000	7290	7000	9130	4930	7030	7110.76	1.10	0	10920	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	869	-15.01	0.44	12	0.44	-475.00	16302.00	7290	20230704	-2.19	4515	20221014	57.92	7290	-2.19	20230704	4650	53.33	20230104	7290	-2.19	20230704	4515	57.92	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
156	20230704	140409	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7090	60	2	0.85	339716030	47769	159.71	7000	7290	7000	9130	4930	7030	7111.64	1.10	0	9719	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	864	-14.93	0.43	12	0.39	-475.00	16302.00	7290	20230704	-2.74	4515	20221014	57.03	7290	-2.74	20230704	4650	52.47	20230104	7290	-2.74	20230704	4515	57.03	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
157	20230704	130403	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7090	60	2	0.85	312653270	43955	146.96	7000	7290	7000	9130	4930	7030	7113.03	1.10	0	8932	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	864	-14.93	0.43	12	0.36	-475.00	16302.00	7290	20230704	-2.74	4515	20221014	57.03	7290	-2.74	20230704	4650	52.47	20230104	7290	-2.74	20230704	4515	57.03	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
158	20230704	120406	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7110	80	2	1.14	233882710	32807	109.69	7000	7290	7000	9130	4930	7030	7129.05	1.10	0	4797	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	867	-14.97	0.44	12	0.27	-475.00	16302.00	7290	20230704	-2.47	4515	20221014	57.48	7290	-2.47	20230704	4650	52.90	20230104	7290	-2.47	20230704	4515	57.48	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
159	20230704	110402	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7110	80	2	1.14	227070720	31847	106.48	7000	7290	7000	9130	4930	7030	7130.05	1.10	0	4914	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	867	-14.97	0.44	12	0.26	-475.00	16302.00	7290	20230704	-2.47	4515	20221014	57.48	7290	-2.47	20230704	4650	52.90	20230104	7290	-2.47	20230704	4515	57.48	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
160	20230704	100401	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7090	60	2	0.85	197840030	27720	92.68	7000	7290	7000	9130	4930	7030	7137.09	1.10	0	4718	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	864	-14.93	0.43	12	0.23	-475.00	16302.00	7290	20230704	-2.74	4515	20221014	57.03	7290	-2.74	20230704	4650	52.47	20230104	7290	-2.74	20230704	4515	57.03	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
161	20230704	090403	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7070	40	2	0.57	5397680	768	2.57	7000	7070	7000	9130	4930	7030	7028.23	1.10	0	-76	7170	7100	7000	6930	6830	7135	6965	61	2100	500	4920	10	1	12188730	862	-14.88	0.43	12	0.01	-475.00	16302.00	7070	20230703	0.00	4515	20221014	56.59	7070	0.00	20230703	4650	52.04	20230104	7070	0.00	20230703	4515	56.59	20221014	0.96	N	041520	500	60 억		133735	N	N	0	N	00	N
162	20230703	160358	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7030	130	2	1.88	208387640	29704	140.71	6900	7070	6900	8970	4830	6900	7015.47	1.08	0	1272	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	857	-14.80	0.43	12	0.24	-475.00	16302.00	7070	20230703	-0.57	4515	20221014	55.70	7070	-0.57	20230703	4650	51.18	20230104	7070	-0.57	20230703	4515	55.70	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
163	20230703	150402	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7040	140	2	2.03	191631710	27319	129.41	6900	7070	6900	8970	4830	6900	7014.59	1.08	0	1079	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	858	-14.82	0.43	12	0.22	-475.00	16302.00	7070	20230703	-0.42	4515	20221014	55.92	7070	-0.42	20230703	4650	51.40	20230104	7070	-0.42	20230703	4515	55.92	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
164	20230703	140400	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7050	150	2	2.17	179740110	25629	121.41	6900	7070	6900	8970	4830	6900	7013.15	1.08	0	1094	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	859	-14.84	0.43	12	0.21	-475.00	16302.00	7070	20230703	-0.28	4515	20221014	56.15	7070	-0.28	20230703	4650	51.61	20230104	7070	-0.28	20230703	4515	56.15	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
165	20230703	130400	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7050	150	2	2.17	133411970	19019	90.09	6900	7070	6900	8970	4830	6900	7014.67	1.08	0	185	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	859	-14.84	0.43	12	0.16	-475.00	16302.00	7070	20230703	-0.28	4515	20221014	56.15	7070	-0.28	20230703	4650	51.61	20230104	7070	-0.28	20230703	4515	56.15	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
166	20230703	120401	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7050	150	2	2.17	110076390	15708	74.41	6900	7070	6900	8970	4830	6900	7007.66	1.08	0	-86	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	859	-14.84	0.43	12	0.13	-475.00	16302.00	7070	20230703	-0.28	4515	20221014	56.15	7070	-0.28	20230703	4650	51.61	20230104	7070	-0.28	20230703	4515	56.15	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
167	20230703	110400	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7010	110	2	1.59	97485370	13919	65.94	6900	7070	6900	8970	4830	6900	7003.76	1.08	0	278	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	854	-14.76	0.43	12	0.11	-475.00	16302.00	7070	20230703	-0.85	4515	20221014	55.26	7070	-0.85	20230703	4650	50.75	20230104	7070	-0.85	20230703	4515	55.26	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
168	20230703	100353	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7000	100	2	1.45	37672550	5411	25.63	6900	7000	6900	8970	4830	6900	6962.22	1.08	0	140	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	853	-14.74	0.43	12	0.04	-475.00	16302.00	7000	20230629	0.00	4515	20221014	55.04	7000	0.00	20230629	4650	50.54	20230104	7000	0.00	20230629	4515	55.04	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N
169	20230703	090355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	50	2	0.72	5363110	775	3.67	6900	6950	6900	8970	4830	6900	6920.14	1.08	0	-85	7093	6996	6873	6776	6653	7010	6790	61	2070	500	4830	10	1	12188730	847	-14.63	0.43	12	0.01	-475.00	16302.00	7000	20230629	-0.71	4515	20221014	53.93	7000	-0.71	20230629	4650	49.46	20230104	7000	-0.71	20230629	4515	53.93	20221014	0.92	N	041520	500	60 억		131408	N	N	0	N	00	N