KissMeData/051370/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	160521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10860	-180	5	-1.63	1130714470	103588	114.61	11040	11150	10810	14350	7730	11040	10915.50	5.92	0	-22579	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2533	16.55	1.28	12	0.44	656.00	8480.00	13700	20220728	-20.73	8590	20230103	26.43	13560	-19.91	20230616	8590	26.43	20230103	13650	-20.44	20220801	8590	26.43	20230103	1.36	N	051370	500	116 억		1380536	N	N	672	N	00	N
3	20230731	150522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10860	-180	5	-1.63	1036688000	94921	105.02	11040	11150	10810	14350	7730	11040	10921.59	5.92	0	-19007	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2533	16.55	1.28	12	0.41	656.00	8480.00	13700	20220728	-20.73	8590	20230103	26.43	13560	-19.91	20230616	8590	26.43	20230103	13650	-20.44	20220801	8590	26.43	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
4	20230731	140522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10860	-180	5	-1.63	957430520	87611	96.93	11040	11150	10810	14350	7730	11040	10928.20	5.92	0	-17755	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2533	16.55	1.28	12	0.38	656.00	8480.00	13700	20220728	-20.73	8590	20230103	26.43	13560	-19.91	20230616	8590	26.43	20230103	13650	-20.44	20220801	8590	26.43	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
5	20230731	130523	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10960	-80	5	-0.72	766453120	70059	77.51	11040	11150	10810	14350	7730	11040	10940.11	5.92	0	-17049	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2557	16.71	1.29	12	0.30	656.00	8480.00	13700	20220728	-20.00	8590	20230103	27.59	13560	-19.17	20230616	8590	27.59	20230103	13650	-19.71	20220801	8590	27.59	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
6	20230731	120528	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11060	20	2	0.18	674079410	61657	68.22	11040	11150	10810	14350	7730	11040	10932.73	5.92	0	-10673	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2580	16.86	1.30	12	0.26	656.00	8480.00	13700	20220728	-19.27	8590	20230103	28.75	13560	-18.44	20230616	8590	28.75	20230103	13650	-18.97	20220801	8590	28.75	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
7	20230731	110530	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10960	-80	5	-0.72	567850400	52017	57.55	11040	11150	10810	14350	7730	11040	10916.63	5.92	0	-7748	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2557	16.71	1.29	12	0.22	656.00	8480.00	13700	20220728	-20.00	8590	20230103	27.59	13560	-19.17	20230616	8590	27.59	20230103	13650	-19.71	20220801	8590	27.59	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
8	20230731	100530	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10880	-160	5	-1.45	452902870	41478	45.89	11040	11150	10810	14350	7730	11040	10919.11	5.92	0	-8221	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2538	16.59	1.28	12	0.18	656.00	8480.00	13700	20220728	-20.58	8590	20230103	26.66	13560	-19.76	20230616	8590	26.66	20230103	13650	-20.29	20220801	8590	26.66	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
9	20230731	090521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11040	0	3	0.00	6568800	595	0.66	11040	11040	11040	14350	7730	11040	11040.00	5.92	0	-1889	11473	11256	11053	10836	10633	11155	10735	117	3310	500	8160	10	1	23327472	2575	16.83	1.30	12	0.00	656.00	8480.00	13700	20220728	-19.42	8590	20230103	28.52	13560	-18.58	20230616	8590	28.52	20230103	13650	-19.12	20220801	8590	28.52	20230103	1.36	N	051370	500	116 억		1380536	N	N	253	N	00	N
10	20230728	160524	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11040	-50	5	-0.45	988190040	89957	52.67	11270	11270	10850	14410	7770	11090	10985.14	6.08	0	-37145	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2575	16.83	1.30	12	0.39	656.00	8480.00	13700	20220728	-19.42	8590	20230103	28.52	13560	-18.58	20230616	8590	28.52	20230103	13700	-19.42	20220728	8590	28.52	20230103	1.27	N	051370	500	116 억		1418126	N	N	253	N	00	N
11	20230728	150524	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11000	-90	5	-0.81	950932530	86572	50.69	11270	11270	10850	14410	7770	11090	10984.30	6.08	0	-37149	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2566	16.77	1.30	12	0.37	656.00	8480.00	13700	20220728	-19.71	8590	20230103	28.06	13560	-18.88	20230616	8590	28.06	20230103	13700	-19.71	20220728	8590	28.06	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
12	20230728	140522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10940	-150	5	-1.35	769610700	69996	40.98	11270	11270	10850	14410	7770	11090	10995.07	6.08	0	-29573	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2552	16.68	1.29	12	0.30	656.00	8480.00	13700	20220728	-20.15	8590	20230103	27.36	13560	-19.32	20230616	8590	27.36	20230103	13700	-20.15	20220728	8590	27.36	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
13	20230728	130524	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10920	-170	5	-1.53	671858330	61054	35.75	11270	11270	10850	14410	7770	11090	11004.33	6.08	0	-23910	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2547	16.65	1.29	12	0.26	656.00	8480.00	13700	20220728	-20.29	8590	20230103	27.12	13560	-19.47	20230616	8590	27.12	20230103	13700	-20.29	20220728	8590	27.12	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
14	20230728	120521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10950	-140	5	-1.26	512789460	46568	27.27	11270	11270	10850	14410	7770	11090	11011.63	6.08	0	-16409	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2554	16.69	1.29	12	0.20	656.00	8480.00	13700	20220728	-20.07	8590	20230103	27.47	13560	-19.25	20230616	8590	27.47	20230103	13700	-20.07	20220728	8590	27.47	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
15	20230728	110525	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10930	-160	5	-1.44	432154690	39206	22.96	11270	11270	10850	14410	7770	11090	11022.67	6.08	0	-15663	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2550	16.66	1.29	12	0.17	656.00	8480.00	13700	20220728	-20.22	8590	20230103	27.24	13560	-19.40	20230616	8590	27.24	20230103	13700	-20.22	20220728	8590	27.24	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
16	20230728	100520	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11050	-40	5	-0.36	330888070	29997	17.56	11270	11270	10850	14410	7770	11090	11030.71	6.08	0	-11639	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2578	16.84	1.30	12	0.13	656.00	8480.00	13700	20220728	-19.34	8590	20230103	28.64	13560	-18.51	20230616	8590	28.64	20230103	13700	-19.34	20220728	8590	28.64	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
17	20230728	090523	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10880	-210	5	-1.89	103953300	9354	5.48	11270	11270	10850	14410	7770	11090	11113.25	6.08	0	-6071	11536	11312	10906	10682	10276	11425	10795	117	3320	500	8200	10	1	23327472	2538	16.59	1.28	12	0.04	656.00	8480.00	13700	20220728	-20.58	8590	20230103	26.66	13560	-19.76	20230616	8590	26.66	20230103	13700	-20.58	20220728	8590	26.66	20230103	1.27	N	051370	500	116 억		1418126	N	N	2	N	00	N
18	20230727	160520	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11090	530	2	5.02	1839631510	169286	41.21	10560	11130	10500	13720	7400	10560	10866.59	6.04	120921	6316	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2587	16.91	1.31	12	0.73	656.00	8480.00	13700	20220728	-19.05	8590	20230103	29.10	13560	-18.22	20230616	8590	29.10	20230103	13700	-19.05	20220728	8590	29.10	20230103	1.18	N	051370	500	116 억		1409994	N	N	2	N	00	N
19	20230727	150521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11030	470	2	4.45	1715170690	157980	38.46	10560	11130	10500	13720	7400	10560	10856.88	6.04	120921	5959	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2573	16.81	1.30	12	0.68	656.00	8480.00	13700	20220728	-19.49	8590	20230103	28.41	13560	-18.66	20230616	8590	28.41	20230103	13700	-19.49	20220728	8590	28.41	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
20	20230727	140518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11070	510	2	4.83	1440741280	133207	32.43	10560	11100	10500	13720	7400	10560	10815.81	6.04	120921	5763	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2582	16.88	1.31	12	0.57	656.00	8480.00	13700	20220728	-19.20	8590	20230103	28.87	13560	-18.36	20230616	8590	28.87	20230103	13700	-19.20	20220728	8590	28.87	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
21	20230727	130518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11040	480	2	4.55	1258208350	116604	28.39	10560	11080	10500	13720	7400	10560	10790.44	6.04	120921	-5418	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2575	16.83	1.30	12	0.50	656.00	8480.00	13700	20220728	-19.42	8590	20230103	28.52	13560	-18.58	20230616	8590	28.52	20230103	13700	-19.42	20220728	8590	28.52	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
22	20230727	120521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11000	440	2	4.17	1088074660	101089	24.61	10560	11080	10500	13720	7400	10560	10763.53	6.04	120921	-6139	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2566	16.77	1.30	12	0.43	656.00	8480.00	13700	20220728	-19.71	8590	20230103	28.06	13560	-18.88	20230616	8590	28.06	20230103	13700	-19.71	20220728	8590	28.06	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
23	20230727	110519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10980	420	2	3.98	950984410	88660	21.58	10560	11040	10500	13720	7400	10560	10726.19	6.04	120921	-8416	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2561	16.74	1.29	12	0.38	656.00	8480.00	13700	20220728	-19.85	8590	20230103	27.82	13560	-19.03	20230616	8590	27.82	20230103	13700	-19.85	20220728	8590	27.82	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
24	20230727	100519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10710	150	2	1.42	667037600	62550	15.23	10560	10840	10500	13720	7400	10560	10664.07	6.04	120921	-14952	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2498	16.33	1.26	12	0.27	656.00	8480.00	13700	20220728	-21.82	8590	20230103	24.68	13560	-21.02	20230616	8590	24.68	20230103	13700	-21.82	20220728	8590	24.68	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
25	20230727	090519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	70	2	0.66	29781810	2807	0.68	10560	10690	10560	13720	7400	10560	10609.84	6.04	120921	613	11473	11016	10703	10246	9933	10860	10090	117	3160	500	7810	10	1	23327472	2480	16.20	1.25	12	0.01	656.00	8480.00	13700	20220728	-22.41	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13700	-22.41	20220728	8590	23.75	20230103	1.18	N	051370	500	116 억		1409994	N	N	5	N	00	N
26	20230726	160517	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10560	-490	5	-4.43	4353506800	410165	149.94	11060	11160	10390	14360	7740	11050	10613.94	5.53	0	121289	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2463	16.10	1.25	12	1.76	656.00	8480.00	13700	20220728	-22.92	8590	20230103	22.93	13560	-22.12	20230616	8590	22.93	20230103	13700	-22.92	20220728	8590	22.93	20230103	1.17	N	051370	500	116 억		1289073	N	N	5	N	00	N
27	20230726	150520	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10460	-590	5	-5.34	4151873320	390946	142.91	11060	11160	10390	14360	7740	11050	10619.94	5.53	0	123673	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2440	15.95	1.23	12	1.68	656.00	8480.00	13700	20220728	-23.65	8590	20230103	21.77	13560	-22.86	20230616	8590	21.77	20230103	13700	-23.65	20220728	8590	21.77	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
28	20230726	140518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10450	-600	5	-5.43	3340946260	313381	114.56	11060	11160	10410	14360	7740	11050	10660.82	5.53	0	80566	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2438	15.93	1.23	12	1.34	656.00	8480.00	13700	20220728	-23.72	8590	20230103	21.65	13560	-22.94	20230616	8590	21.65	20230103	13700	-23.72	20220728	8590	21.65	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
29	20230726	130516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-550	5	-4.98	2271956220	211676	77.38	11060	11160	10450	14360	7740	11050	10733.00	5.53	0	47849	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2449	16.01	1.24	12	0.91	656.00	8480.00	13700	20220728	-23.36	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13700	-23.36	20220728	8590	22.24	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
30	20230726	120518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	-480	5	-4.34	1890149050	175375	64.11	11060	11160	10450	14360	7740	11050	10777.57	5.53	0	40432	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2466	16.11	1.25	12	0.75	656.00	8480.00	13700	20220728	-22.85	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13700	-22.85	20220728	8590	23.05	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
31	20230726	110515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10660	-390	5	-3.53	1602628350	148362	54.23	11060	11160	10450	14360	7740	11050	10801.95	5.53	0	33879	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2487	16.25	1.26	12	0.64	656.00	8480.00	13700	20220728	-22.19	8590	20230103	24.10	13560	-21.39	20230616	8590	24.10	20230103	13700	-22.19	20220728	8590	24.10	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
32	20230726	100519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10750	-300	5	-2.71	819467850	74688	27.30	11060	11160	10750	14360	7740	11050	10971.75	5.53	0	-6255	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2508	16.39	1.27	12	0.32	656.00	8480.00	13700	20220728	-21.53	8590	20230103	25.15	13560	-20.72	20230616	8590	25.15	20230103	13700	-21.53	20220728	8590	25.15	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
33	20230726	090514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10890	-160	5	-1.45	139556040	12698	4.64	11060	11130	10890	14360	7740	11050	10989.82	5.53	0	619	12010	11530	11280	10800	10550	11405	10675	117	3310	500	8170	10	1	23327472	2540	16.60	1.28	12	0.05	656.00	8480.00	13700	20220728	-20.51	8590	20230103	26.78	13560	-19.69	20230616	8590	26.78	20230103	13700	-20.51	20220728	8590	26.78	20230103	1.17	N	051370	500	116 억		1289073	N	N	103	N	00	N
34	20230725	160512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11050	-600	5	-5.15	3062255560	272398	173.78	11700	11760	11030	15140	8160	11650	11242.55	5.49	0	9296	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2578	16.84	1.30	12	1.17	656.00	8480.00	13700	20220728	-19.34	8590	20230103	28.64	13560	-18.51	20230616	8590	28.64	20230103	13700	-19.34	20220728	8590	28.64	20230103	1.18	N	051370	500	116 억		1279745	N	N	103	N	00	N
35	20230725	150509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11150	-500	5	-4.29	2690112690	238838	152.37	11700	11760	11030	15140	8160	11650	11263.34	5.49	0	-2341	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2601	17.00	1.31	12	1.02	656.00	8480.00	13700	20220728	-18.61	8590	20230103	29.80	13560	-17.77	20230616	8590	29.80	20230103	13700	-18.61	20220728	8590	29.80	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
36	20230725	140510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11240	-410	5	-3.52	1623277300	142766	91.08	11700	11760	11200	15140	8160	11650	11370.20	5.49	0	-21260	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2622	17.13	1.33	12	0.61	656.00	8480.00	13700	20220728	-17.96	8590	20230103	30.85	13560	-17.11	20230616	8590	30.85	20230103	13700	-17.96	20220728	8590	30.85	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
37	20230725	130515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11230	-420	5	-3.61	1444008400	126811	80.90	11700	11760	11200	15140	8160	11650	11387.09	5.49	0	-20105	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2620	17.12	1.32	12	0.54	656.00	8480.00	13700	20220728	-18.03	8590	20230103	30.73	13560	-17.18	20230616	8590	30.73	20230103	13700	-18.03	20220728	8590	30.73	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
38	20230725	120514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11280	-370	5	-3.18	1181786320	103530	66.05	11700	11760	11200	15140	8160	11650	11414.92	5.49	0	-11437	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2631	17.20	1.33	12	0.44	656.00	8480.00	13700	20220728	-17.66	8590	20230103	31.32	13560	-16.81	20230616	8590	31.32	20230103	13700	-17.66	20220728	8590	31.32	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
39	20230725	110511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11290	-360	5	-3.09	783731060	68115	43.45	11700	11760	11280	15140	8160	11650	11506.00	5.49	0	-18444	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2634	17.21	1.33	12	0.29	656.00	8480.00	13700	20220728	-17.59	8590	20230103	31.43	13560	-16.74	20230616	8590	31.43	20230103	13700	-17.59	20220728	8590	31.43	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
40	20230725	100511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11570	-80	5	-0.69	445184300	38362	24.47	11700	11760	11520	15140	8160	11650	11604.83	5.49	0	-6861	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2699	17.64	1.36	12	0.16	656.00	8480.00	13700	20220728	-15.55	8590	20230103	34.69	13560	-14.68	20230616	8590	34.69	20230103	13700	-15.55	20220728	8590	34.69	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
41	20230725	090511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11570	-80	5	-0.69	58872230	5058	3.23	11700	11700	11550	15140	8160	11650	11639.43	5.49	0	-1887	12130	11890	11510	11270	10890	11700	11080	117	3490	500	8620	10	1	23327472	2699	17.64	1.36	12	0.02	656.00	8480.00	13700	20220728	-15.55	8590	20230103	34.69	13560	-14.68	20230616	8590	34.69	20230103	13700	-15.55	20220728	8590	34.69	20230103	1.18	N	051370	500	116 억		1279745	N	N	0	N	00	N
42	20230724	160513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11650	-180	5	-1.52	1779394020	154918	148.11	11750	11750	11130	15370	8290	11830	11485.39	5.42	0	14272	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2718	17.76	1.37	12	0.66	656.00	8480.00	13700	20220728	-14.96	8590	20230103	35.62	13560	-14.09	20230616	8590	35.62	20230103	13700	-14.96	20220728	8590	35.62	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
43	20230724	150508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11600	-230	5	-1.94	1664655010	145062	138.69	11750	11750	11130	15370	8290	11830	11475.47	5.42	0	16871	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2706	17.68	1.37	12	0.62	656.00	8480.00	13700	20220728	-15.33	8590	20230103	35.04	13560	-14.45	20230616	8590	35.04	20230103	13700	-15.33	20220728	8590	35.04	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
44	20230724	140508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11640	-190	5	-1.61	1548578760	135007	129.07	11750	11750	11130	15370	8290	11830	11470.36	5.42	0	15954	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2715	17.74	1.37	12	0.58	656.00	8480.00	13700	20220728	-15.04	8590	20230103	35.51	13560	-14.16	20230616	8590	35.51	20230103	13700	-15.04	20220728	8590	35.51	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
45	20230724	130508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11390	-440	5	-3.72	1334329390	116413	111.30	11750	11750	11130	15370	8290	11830	11462.03	5.42	0	10321	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2657	17.36	1.34	12	0.50	656.00	8480.00	13700	20220728	-16.86	8590	20230103	32.60	13560	-16.00	20230616	8590	32.60	20230103	13700	-16.86	20220728	8590	32.60	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
46	20230724	120510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11360	-470	5	-3.97	1143257090	99612	95.23	11750	11750	11130	15370	8290	11830	11477.10	5.42	0	5222	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2650	17.32	1.34	12	0.43	656.00	8480.00	13700	20220728	-17.08	8590	20230103	32.25	13560	-16.22	20230616	8590	32.25	20230103	13700	-17.08	20220728	8590	32.25	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
47	20230724	110512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11480	-350	5	-2.96	968446900	84241	80.54	11750	11750	11130	15370	8290	11830	11496.15	5.42	0	7586	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2678	17.50	1.35	12	0.36	656.00	8480.00	13700	20220728	-16.20	8590	20230103	33.64	13560	-15.34	20230616	8590	33.64	20230103	13700	-16.20	20220728	8590	33.64	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
48	20230724	100507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11510	-320	5	-2.70	824193320	71679	68.53	11750	11750	11130	15370	8290	11830	11498.39	5.42	0	5581	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2685	17.55	1.36	12	0.31	656.00	8480.00	13700	20220728	-15.99	8590	20230103	33.99	13560	-15.12	20230616	8590	33.99	20230103	13700	-15.99	20220728	8590	33.99	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
49	20230724	090510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11560	-270	5	-2.28	178026000	15320	14.65	11750	11750	11330	15370	8290	11830	11620.50	5.42	0	-4708	12276	12052	11896	11672	11516	11975	11595	117	3540	500	8750	10	1	23327472	2697	17.62	1.36	12	0.07	656.00	8480.00	13700	20220728	-15.62	8590	20230103	34.58	13560	-14.75	20230616	8590	34.58	20230103	13700	-15.62	20220728	8590	34.58	20230103	1.19	N	051370	500	116 억		1265455	N	N	85	N	00	N
50	20230721	160506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11830	-360	5	-2.95	1230980600	103887	80.78	12000	12120	11740	15840	8540	12190	11849.00	5.56	0	-30720	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2760	18.03	1.40	12	0.45	656.00	8480.00	13700	20220728	-13.65	8590	20230103	37.72	13560	-12.76	20230616	8590	37.72	20230103	13700	-13.65	20220728	8590	37.72	20230103	1.14	N	051370	500	116 억		1296120	N	N	85	N	00	N
51	20230721	150508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11760	-430	5	-3.53	1152629990	97249	75.62	12000	12120	11740	15840	8540	12190	11852.05	5.56	0	-28168	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2743	17.93	1.39	12	0.42	656.00	8480.00	13700	20220728	-14.16	8590	20230103	36.90	13560	-13.27	20230616	8590	36.90	20230103	13700	-14.16	20220728	8590	36.90	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
52	20230721	140505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11790	-400	5	-3.28	997561180	84086	65.38	12000	12120	11740	15840	8540	12190	11863.23	5.56	0	-21918	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2750	17.97	1.39	12	0.36	656.00	8480.00	13700	20220728	-13.94	8590	20230103	37.25	13560	-13.05	20230616	8590	37.25	20230103	13700	-13.94	20220728	8590	37.25	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
53	20230721	130506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11880	-310	5	-2.54	784830240	66094	51.39	12000	12120	11740	15840	8540	12190	11874.02	5.56	0	-13804	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2771	18.11	1.40	12	0.28	656.00	8480.00	13700	20220728	-13.28	8590	20230103	38.30	13560	-12.39	20230616	8590	38.30	20230103	13700	-13.28	20220728	8590	38.30	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
54	20230721	120512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11930	-260	5	-2.13	708301740	59651	46.38	12000	12120	11740	15840	8540	12190	11873.62	5.56	0	-8887	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2783	18.19	1.41	12	0.26	656.00	8480.00	13700	20220728	-12.92	8590	20230103	38.88	13560	-12.02	20230616	8590	38.88	20230103	13700	-12.92	20220728	8590	38.88	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
55	20230721	110509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	-290	5	-2.38	572309290	48241	37.51	12000	12120	11740	15840	8540	12190	11862.94	5.56	0	-3241	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2776	18.14	1.40	12	0.21	656.00	8480.00	13700	20220728	-13.14	8590	20230103	38.53	13560	-12.24	20230616	8590	38.53	20230103	13700	-13.14	20220728	8590	38.53	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
56	20230721	100508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11910	-280	5	-2.30	460315070	38827	30.19	12000	12120	11740	15840	8540	12190	11854.76	5.56	0	-2337	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2778	18.16	1.40	12	0.17	656.00	8480.00	13700	20220728	-13.07	8590	20230103	38.65	13560	-12.17	20230616	8590	38.65	20230103	13700	-13.07	20220728	8590	38.65	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
57	20230721	090509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11840	-350	5	-2.87	115610690	9672	7.52	12000	12120	11810	15840	8540	12190	11950.91	5.56	0	-2652	12436	12312	12116	11992	11796	12375	12055	117	3650	500	9020	10	1	23327472	2762	18.05	1.40	12	0.04	656.00	8480.00	13700	20220728	-13.58	8590	20230103	37.83	13560	-12.68	20230616	8590	37.83	20230103	13700	-13.58	20220728	8590	37.83	20230103	1.14	N	051370	500	116 억		1296120	N	N	0	N	00	N
58	20230720	160505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12190	200	2	1.67	1547549720	127719	46.81	11920	12240	11920	15580	8400	11990	12116.62	5.55	0	1387	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2844	18.58	1.44	12	0.55	656.00	8480.00	13700	20220728	-11.02	8590	20230103	41.91	13560	-10.10	20230616	8590	41.91	20230103	13700	-11.02	20220728	8590	41.91	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
59	20230720	150504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12190	200	2	1.67	1470755350	121419	44.50	11920	12240	11920	15580	8400	11990	12113.16	5.55	0	1274	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2844	18.58	1.44	12	0.52	656.00	8480.00	13700	20220728	-11.02	8590	20230103	41.91	13560	-10.10	20230616	8590	41.91	20230103	13700	-11.02	20220728	8590	41.91	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
60	20230720	140503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12210	220	2	1.83	1254776260	103717	38.02	11920	12230	11920	15580	8400	11990	12098.18	5.55	0	146	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2848	18.61	1.44	12	0.44	656.00	8480.00	13700	20220728	-10.88	8590	20230103	42.14	13560	-9.96	20230616	8590	42.14	20230103	13700	-10.88	20220728	8590	42.14	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
61	20230720	130503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12110	120	2	1.00	982209110	81297	29.80	11920	12230	11920	15580	8400	11990	12081.85	5.55	0	-9896	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2825	18.46	1.43	12	0.35	656.00	8480.00	13700	20220728	-11.61	8590	20230103	40.98	13560	-10.69	20230616	8590	40.98	20230103	13700	-11.61	20220728	8590	40.98	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
62	20230720	120508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11950	-40	5	-0.33	886701000	73361	26.89	11920	12230	11920	15580	8400	11990	12086.95	5.55	0	-10445	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2788	18.22	1.41	12	0.31	656.00	8480.00	13700	20220728	-12.77	8590	20230103	39.12	13560	-11.87	20230616	8590	39.12	20230103	13700	-12.77	20220728	8590	39.12	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
63	20230720	110506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12120	130	2	1.08	687445750	56778	20.81	11920	12230	11920	15580	8400	11990	12107.82	5.55	0	-1644	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2827	18.48	1.43	12	0.24	656.00	8480.00	13700	20220728	-11.53	8590	20230103	41.09	13560	-10.62	20230616	8590	41.09	20230103	13700	-11.53	20220728	8590	41.09	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
64	20230720	100502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12060	70	2	0.58	553925990	45759	16.77	11920	12230	11920	15580	8400	11990	12105.54	5.55	0	2098	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2813	18.38	1.42	12	0.20	656.00	8480.00	13700	20220728	-11.97	8590	20230103	40.40	13560	-11.06	20230616	8590	40.40	20230103	13700	-11.97	20220728	8590	40.40	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
65	20230720	090501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12040	50	2	0.42	40344990	3369	1.23	11920	12080	11920	15580	8400	11990	11974.91	5.55	0	-715	12803	12396	12073	11666	11343	12235	11505	117	3590	500	8870	10	1	23327472	2809	18.35	1.42	12	0.01	656.00	8480.00	13700	20220728	-12.12	8590	20230103	40.16	13560	-11.21	20230616	8590	40.16	20230103	13700	-12.12	20220728	8590	40.16	20230103	1.15	N	051370	500	116 억		1294620	N	N	0	N	00	N
66	20230719	160512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11990	-370	5	-2.99	3272884100	272606	145.62	12360	12480	11750	16060	8660	12360	12005.83	5.36	0	43193	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2797	18.28	1.41	12	1.17	656.00	8480.00	13700	20220728	-12.48	8590	20230103	39.58	13560	-11.58	20230616	8590	39.58	20230103	13700	-12.48	20220728	8590	39.58	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
67	20230719	150510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11950	-410	5	-3.32	3164588920	263546	140.78	12360	12480	11750	16060	8660	12360	12007.63	5.36	0	42870	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2788	18.22	1.41	12	1.13	656.00	8480.00	13700	20220728	-12.77	8590	20230103	39.12	13560	-11.87	20230616	8590	39.12	20230103	13700	-12.77	20220728	8590	39.12	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
68	20230719	140511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11830	-530	5	-4.29	2525044900	209445	111.88	12360	12480	11810	16060	8660	12360	12055.78	5.36	0	16807	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2760	18.03	1.40	12	0.90	656.00	8480.00	13700	20220728	-13.65	8590	20230103	37.72	13560	-12.76	20230616	8590	37.72	20230103	13700	-13.65	20220728	8590	37.72	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
69	20230719	130506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11870	-490	5	-3.96	2237028790	185128	98.89	12360	12480	11820	16060	8660	12360	12083.58	5.36	0	13210	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2769	18.09	1.40	12	0.79	656.00	8480.00	13700	20220728	-13.36	8590	20230103	38.18	13560	-12.46	20230616	8590	38.18	20230103	13700	-13.36	20220728	8590	38.18	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
70	20230719	120511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11880	-480	5	-3.88	2062048980	170412	91.03	12360	12480	11820	16060	8660	12360	12100.26	5.36	0	9124	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2771	18.11	1.40	12	0.73	656.00	8480.00	13700	20220728	-13.28	8590	20230103	38.30	13560	-12.39	20230616	8590	38.30	20230103	13700	-13.28	20220728	8590	38.30	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
71	20230719	110511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	-460	5	-3.72	1646926630	135414	72.34	12360	12480	11880	16060	8660	12360	12162.05	5.36	0	5917	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2776	18.14	1.40	12	0.58	656.00	8480.00	13700	20220728	-13.14	8590	20230103	38.53	13560	-12.24	20230616	8590	38.53	20230103	13700	-13.14	20220728	8590	38.53	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
72	20230719	100508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12210	-150	5	-1.21	831693200	67584	36.10	12360	12480	12190	16060	8660	12360	12306.01	5.36	0	-220	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2848	18.61	1.44	12	0.29	656.00	8480.00	13700	20220728	-10.88	8590	20230103	42.14	13560	-9.96	20230616	8590	42.14	20230103	13700	-10.88	20220728	8590	42.14	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
73	20230719	090507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12240	-120	5	-0.97	168219890	13637	7.28	12360	12420	12240	16060	8660	12360	12335.42	5.36	0	-1015	12866	12612	12456	12202	12046	12535	12125	117	3700	500	9140	10	1	23327472	2855	18.66	1.44	12	0.06	656.00	8480.00	13700	20220728	-10.66	8590	20230103	42.49	13560	-9.73	20230616	8590	42.49	20230103	13700	-10.66	20220728	8590	42.49	20230103	1.01	N	051370	500	116 억		1250824	N	N	0	N	00	N
74	20230718	160507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12360	-230	5	-1.83	2272750410	182919	53.47	12710	12710	12300	16360	8820	12590	12425.00	5.25	0	19306	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2883	18.84	1.46	12	0.78	656.00	8480.00	13700	20220728	-9.78	8590	20230103	43.89	13560	-8.85	20230616	8590	43.89	20230103	13700	-9.78	20220728	8590	43.89	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
75	20230718	150507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12350	-240	5	-1.91	2141343140	172280	50.36	12710	12710	12300	16360	8820	12590	12429.43	5.25	0	16028	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2881	18.83	1.46	12	0.74	656.00	8480.00	13700	20220728	-9.85	8590	20230103	43.77	13560	-8.92	20230616	8590	43.77	20230103	13700	-9.85	20220728	8590	43.77	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
76	20230718	140505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12390	-200	5	-1.59	1815340020	145865	42.64	12710	12710	12320	16360	8820	12590	12445.34	5.25	0	8401	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2890	18.89	1.46	12	0.63	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
77	20230718	130505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12440	-150	5	-1.19	1559026380	125172	36.59	12710	12710	12320	16360	8820	12590	12455.07	5.25	0	7420	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2902	18.96	1.47	12	0.54	656.00	8480.00	13700	20220728	-9.20	8590	20230103	44.82	13560	-8.26	20230616	8590	44.82	20230103	13700	-9.20	20220728	8590	44.82	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
78	20230718	120507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12450	-140	5	-1.11	1367197620	109703	32.07	12710	12710	12320	16360	8820	12590	12462.72	5.25	0	7981	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2904	18.98	1.47	12	0.47	656.00	8480.00	13700	20220728	-9.12	8590	20230103	44.94	13560	-8.19	20230616	8590	44.94	20230103	13700	-9.12	20220728	8590	44.94	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
79	20230718	110508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12460	-130	5	-1.03	1274001470	102208	29.88	12710	12710	12320	16360	8820	12590	12464.79	5.25	0	6136	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2907	18.99	1.47	12	0.44	656.00	8480.00	13700	20220728	-9.05	8590	20230103	45.05	13560	-8.11	20230616	8590	45.05	20230103	13700	-9.05	20220728	8590	45.05	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
80	20230718	100503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12480	-110	5	-0.87	869172050	69931	20.44	12710	12710	12320	16360	8820	12590	12428.99	5.25	0	-3114	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2911	19.02	1.47	12	0.30	656.00	8480.00	13700	20220728	-8.91	8590	20230103	45.29	13560	-7.96	20230616	8590	45.29	20230103	13700	-8.91	20220728	8590	45.29	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
81	20230718	090504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12410	-180	5	-1.43	141774710	11353	3.32	12710	12710	12370	16360	8820	12590	12487.85	5.25	0	-2937	13130	12860	12650	12380	12170	12755	12275	117	3770	500	9310	10	1	23327472	2895	18.92	1.46	12	0.05	656.00	8480.00	13700	20220728	-9.42	8590	20230103	44.47	13560	-8.48	20230616	8590	44.47	20230103	13700	-9.42	20220728	8590	44.47	20230103	1.14	N	051370	500	116 억		1225578	N	N	332	N	00	N
82	20230717	160505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12590	40	2	0.32	4310387920	340878	47.99	12900	12920	12440	16310	8790	12550	12644.98	5.36	0	-30133	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2937	19.19	1.48	12	1.46	656.00	8480.00	13700	20220728	-8.10	8590	20230103	46.57	13560	-7.15	20230616	8590	46.57	20230103	13700	-8.10	20220728	8590	46.57	20230103	1.20	N	051370	500	116 억		1249477	N	N	332	N	00	N
83	20230717	150502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12500	-50	5	-0.40	4154496030	328446	46.24	12900	12920	12440	16310	8790	12550	12648.95	5.36	0	-32457	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2916	19.05	1.47	12	1.41	656.00	8480.00	13700	20220728	-8.76	8590	20230103	45.52	13560	-7.82	20230616	8590	45.52	20230103	13700	-8.76	20220728	8590	45.52	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
84	20230717	140504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12540	-10	5	-0.08	3870601380	305734	43.05	12900	12920	12500	16310	8790	12550	12660.03	5.36	0	-32182	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2925	19.12	1.48	12	1.31	656.00	8480.00	13700	20220728	-8.47	8590	20230103	45.98	13560	-7.52	20230616	8590	45.98	20230103	13700	-8.47	20220728	8590	45.98	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
85	20230717	130500	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12530	-20	5	-0.16	3539648780	279328	39.33	12900	12920	12510	16310	8790	12550	12672.02	5.36	0	-34315	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2923	19.10	1.48	12	1.20	656.00	8480.00	13700	20220728	-8.54	8590	20230103	45.87	13560	-7.60	20230616	8590	45.87	20230103	13700	-8.54	20220728	8590	45.87	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
86	20230717	120506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12620	70	2	0.56	3159758140	249093	35.07	12900	12920	12530	16310	8790	12550	12685.05	5.36	0	-38731	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2944	19.24	1.49	12	1.07	656.00	8480.00	13700	20220728	-7.88	8590	20230103	46.92	13560	-6.93	20230616	8590	46.92	20230103	13700	-7.88	20220728	8590	46.92	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
87	20230717	110500	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12720	170	2	1.35	2664322530	210016	29.57	12900	12920	12530	16310	8790	12550	12686.28	5.36	0	-41010	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2967	19.39	1.50	12	0.90	656.00	8480.00	13700	20220728	-7.15	8590	20230103	48.08	13560	-6.19	20230616	8590	48.08	20230103	13700	-7.15	20220728	8590	48.08	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
88	20230717	100502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12730	180	2	1.43	1893225890	148990	20.98	12900	12920	12550	16310	8790	12550	12707.07	5.36	0	-39317	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2970	19.41	1.50	12	0.64	656.00	8480.00	13700	20220728	-7.08	8590	20230103	48.20	13560	-6.12	20230616	8590	48.20	20230103	13700	-7.08	20220728	8590	48.20	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
89	20230717	090501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12590	40	2	0.32	538485980	42165	5.94	12900	12920	12580	16310	8790	12550	12770.92	5.36	0	-20964	13616	13082	12366	11832	11116	13350	12100	117	3760	500	9280	10	1	23327472	2937	19.19	1.48	12	0.18	656.00	8480.00	13700	20220728	-8.10	8590	20230103	46.57	13560	-7.15	20230616	8590	46.57	20230103	13700	-8.10	20220728	8590	46.57	20230103	1.20	N	051370	500	116 억		1249477	N	N	4896	N	00	N
90	20230714	160500	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12550	700	2	5.91	8640166330	696050	462.77	12000	12900	11650	15400	8300	11850	12413.06	5.14	0	56873	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2928	19.13	1.48	12	2.98	656.00	8480.00	13700	20220728	-8.39	8590	20230103	46.10	13560	-7.45	20230616	8590	46.10	20230103	13700	-8.39	20220728	8590	46.10	20230103	1.12	N	051370	500	116 억		1198504	N	N	4896	N	00	N
91	20230714	150503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12540	690	2	5.82	8425039160	678860	451.34	12000	12900	11650	15400	8300	11850	12410.57	5.14	0	55428	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2925	19.12	1.48	12	2.91	656.00	8480.00	13700	20220728	-8.47	8590	20230103	45.98	13560	-7.52	20230616	8590	45.98	20230103	13700	-8.47	20220728	8590	45.98	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
92	20230714	140505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12680	830	2	7.00	7847689570	633033	420.87	12000	12900	11650	15400	8300	11850	12396.97	5.14	0	57466	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2958	19.33	1.50	12	2.71	656.00	8480.00	13700	20220728	-7.45	8590	20230103	47.61	13560	-6.49	20230616	8590	47.61	20230103	13700	-7.45	20220728	8590	47.61	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
93	20230714	130458	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12710	860	2	7.26	6953810940	563078	374.36	12000	12880	11650	15400	8300	11850	12349.64	5.14	0	40227	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2965	19.38	1.50	12	2.41	656.00	8480.00	13700	20220728	-7.23	8590	20230103	47.96	13560	-6.27	20230616	8590	47.96	20230103	13700	-7.23	20220728	8590	47.96	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
94	20230714	120459	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12560	710	2	5.99	6298987280	511337	339.96	12000	12880	11650	15400	8300	11850	12318.66	5.14	0	19611	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2930	19.15	1.48	12	2.19	656.00	8480.00	13700	20220728	-8.32	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
95	20230714	110502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12550	700	2	5.91	3813792520	315338	209.65	12000	12600	11650	15400	8300	11850	12094.30	5.14	0	14099	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2928	19.13	1.48	12	1.35	656.00	8480.00	13700	20220728	-8.39	8590	20230103	46.10	13560	-7.45	20230616	8590	46.10	20230103	13700	-8.39	20220728	8590	46.10	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
96	20230714	100505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11660	-190	5	-1.60	1648336380	137751	91.58	12000	12300	11660	15400	8300	11850	11966.06	5.14	0	-18625	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2720	17.77	1.38	12	0.59	656.00	8480.00	13700	20220728	-14.89	8590	20230103	35.74	13560	-14.01	20230616	8590	35.74	20230103	13700	-14.89	20220728	8590	35.74	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
97	20230714	090501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11940	90	2	0.76	164828270	13850	9.21	12000	12020	11810	15400	8300	11850	11900.96	5.14	0	-4058	12236	12042	11766	11572	11296	12140	11670	117	3550	500	8760	10	1	23327472	2785	18.20	1.41	12	0.06	656.00	8480.00	13700	20220728	-12.85	8590	20230103	39.00	13560	-11.95	20230616	8590	39.00	20230103	13700	-12.85	20220728	8590	39.00	20230103	1.12	N	051370	500	116 억		1198504	N	N	3583	N	00	N
98	20230713	160459	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11850	450	2	3.95	1767958290	149752	98.42	11490	11960	11490	14820	7980	11400	11805.88	5.01	0	28015	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2764	18.06	1.40	12	0.64	656.00	8480.00	13700	20220728	-13.50	8590	20230103	37.95	13560	-12.61	20230616	8590	37.95	20230103	13700	-13.50	20220728	8590	37.95	20230103	1.13	N	051370	500	116 억		1169677	N	N	3583	N	00	N
99	20230713	150455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11840	440	2	3.86	1701444950	144116	94.72	11490	11960	11490	14820	7980	11400	11806.09	5.01	0	28379	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2762	18.05	1.40	12	0.62	656.00	8480.00	13700	20220728	-13.58	8590	20230103	37.83	13560	-12.68	20230616	8590	37.83	20230103	13700	-13.58	20220728	8590	37.83	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
100	20230713	140456	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11870	470	2	4.12	1583246540	134131	88.15	11490	11960	11490	14820	7980	11400	11803.75	5.01	0	27854	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2769	18.09	1.40	12	0.57	656.00	8480.00	13700	20220728	-13.36	8590	20230103	38.18	13560	-12.46	20230616	8590	38.18	20230103	13700	-13.36	20220728	8590	38.18	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
101	20230713	130457	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11830	430	2	3.77	1488665080	126148	82.91	11490	11960	11490	14820	7980	11400	11800.96	5.01	0	27305	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2760	18.03	1.40	12	0.54	656.00	8480.00	13700	20220728	-13.65	8590	20230103	37.72	13560	-12.76	20230616	8590	37.72	20230103	13700	-13.65	20220728	8590	37.72	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
102	20230713	120454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11830	430	2	3.77	1445126330	122462	80.49	11490	11960	11490	14820	7980	11400	11800.63	5.01	0	26418	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2760	18.03	1.40	12	0.52	656.00	8480.00	13700	20220728	-13.65	8590	20230103	37.72	13560	-12.76	20230616	8590	37.72	20230103	13700	-13.65	20220728	8590	37.72	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
103	20230713	110458	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11880	480	2	4.21	1310672650	111077	73.00	11490	11960	11490	14820	7980	11400	11799.69	5.01	0	27467	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2771	18.11	1.40	12	0.48	656.00	8480.00	13700	20220728	-13.28	8590	20230103	38.30	13560	-12.39	20230616	8590	38.30	20230103	13700	-13.28	20220728	8590	38.30	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
104	20230713	100457	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11800	400	2	3.51	993844180	84413	55.48	11490	11940	11490	14820	7980	11400	11773.61	5.01	0	26086	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2753	17.99	1.39	12	0.36	656.00	8480.00	13700	20220728	-13.87	8590	20230103	37.37	13560	-12.98	20230616	8590	37.37	20230103	13700	-13.87	20220728	8590	37.37	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
105	20230713	090417	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11550	150	2	1.32	108757010	9403	6.18	11490	11650	11490	14820	7980	11400	11566.29	5.01	0	2794	11720	11560	11380	11220	11040	11470	11130	117	3420	500	8430	10	1	23327472	2694	17.61	1.36	12	0.04	656.00	8480.00	13700	20220728	-15.69	8590	20230103	34.46	13560	-14.82	20230616	8590	34.46	20230103	13700	-15.69	20220728	8590	34.46	20230103	1.13	N	051370	500	116 억		1169677	N	N	210	N	00	N
106	20230712	160454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11400	-130	5	-1.13	1712093800	151510	182.68	11540	11540	11200	14980	8080	11530	11299.94	4.97	0	11007	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2659	17.38	1.34	12	0.65	656.00	8480.00	13700	20220728	-16.79	8590	20230103	32.71	13560	-15.93	20230616	8590	32.71	20230103	13700	-16.79	20220728	8590	32.71	20230103	1.15	N	051370	500	116 억		1158659	N	N	210	N	00	N
107	20230712	150451	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11370	-160	5	-1.39	1583431080	140208	169.05	11540	11540	11200	14980	8080	11530	11293.44	4.97	0	5883	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2652	17.33	1.34	12	0.60	656.00	8480.00	13700	20220728	-17.01	8590	20230103	32.36	13560	-16.15	20230616	8590	32.36	20230103	13700	-17.01	20220728	8590	32.36	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
108	20230712	140450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11260	-270	5	-2.34	1314681010	116486	140.45	11540	11540	11200	14980	8080	11530	11286.17	4.97	0	-3286	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2627	17.16	1.33	12	0.50	656.00	8480.00	13700	20220728	-17.81	8590	20230103	31.08	13560	-16.96	20230616	8590	31.08	20230103	13700	-17.81	20220728	8590	31.08	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
109	20230712	130453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11230	-300	5	-2.60	1148820840	101721	122.65	11540	11540	11200	14980	8080	11530	11293.84	4.97	0	-8157	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2620	17.12	1.32	12	0.44	656.00	8480.00	13700	20220728	-18.03	8590	20230103	30.73	13560	-17.18	20230616	8590	30.73	20230103	13700	-18.03	20220728	8590	30.73	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
110	20230712	120453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11270	-260	5	-2.25	955331230	84507	101.89	11540	11540	11200	14980	8080	11530	11304.76	4.97	0	-11676	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2629	17.18	1.33	12	0.36	656.00	8480.00	13700	20220728	-17.74	8590	20230103	31.20	13560	-16.89	20230616	8590	31.20	20230103	13700	-17.74	20220728	8590	31.20	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
111	20230712	110452	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11320	-210	5	-1.82	743573700	65703	79.22	11540	11540	11200	14980	8080	11530	11317.20	4.97	0	-12741	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2641	17.26	1.33	12	0.28	656.00	8480.00	13700	20220728	-17.37	8590	20230103	31.78	13560	-16.52	20230616	8590	31.78	20230103	13700	-17.37	20220728	8590	31.78	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
112	20230712	100454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11280	-250	5	-2.17	382908460	33664	40.59	11540	11540	11260	14980	8080	11530	11374.42	4.97	0	-10806	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2631	17.20	1.33	12	0.14	656.00	8480.00	13700	20220728	-17.66	8590	20230103	31.32	13560	-16.81	20230616	8590	31.32	20230103	13700	-17.66	20220728	8590	31.32	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
113	20230712	090454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11450	-80	5	-0.69	18798330	1633	1.97	11540	11540	11430	14980	8080	11530	11511.53	4.97	0	-658	11743	11636	11433	11326	11123	11690	11380	117	3450	500	8530	10	1	23327472	2671	17.45	1.35	12	0.01	656.00	8480.00	13700	20220728	-16.42	8590	20230103	33.29	13560	-15.56	20230616	8590	33.29	20230103	13700	-16.42	20220728	8590	33.29	20230103	1.15	N	051370	500	116 억		1158659	N	N	0	N	00	N
114	20230711	160446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11530	210	2	1.86	936662370	81962	64.80	11350	11540	11230	14710	7930	11320	11428.10	4.97	0	-1271	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2690	17.58	1.36	12	0.35	656.00	8480.00	13700	20220728	-15.84	8590	20230103	34.23	13560	-14.97	20230616	8590	34.23	20230103	13700	-15.84	20220728	8590	34.23	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
115	20230711	150446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11430	110	2	0.97	753391980	66011	52.19	11350	11540	11230	14710	7930	11320	11413.24	4.97	0	-731	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2666	17.42	1.35	12	0.28	656.00	8480.00	13700	20220728	-16.57	8590	20230103	33.06	13560	-15.71	20230616	8590	33.06	20230103	13700	-16.57	20220728	8590	33.06	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
116	20230711	140445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11450	130	2	1.15	664167590	58197	46.01	11350	11540	11230	14710	7930	11320	11412.53	4.97	0	-758	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2671	17.45	1.35	12	0.25	656.00	8480.00	13700	20220728	-16.42	8590	20230103	33.29	13560	-15.56	20230616	8590	33.29	20230103	13700	-16.42	20220728	8590	33.29	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
117	20230711	130438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11460	140	2	1.24	587770920	51514	40.73	11350	11540	11230	14710	7930	11320	11410.06	4.97	0	-10	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2673	17.47	1.35	12	0.22	656.00	8480.00	13700	20220728	-16.35	8590	20230103	33.41	13560	-15.49	20230616	8590	33.41	20230103	13700	-16.35	20220728	8590	33.41	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
118	20230711	120449	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11440	120	2	1.06	492558950	43192	34.15	11350	11540	11230	14710	7930	11320	11404.09	4.97	0	-247	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2669	17.44	1.35	12	0.19	656.00	8480.00	13700	20220728	-16.50	8590	20230103	33.18	13560	-15.63	20230616	8590	33.18	20230103	13700	-16.50	20220728	8590	33.18	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
119	20230711	110452	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11410	90	2	0.80	410597200	36008	28.47	11350	11540	11230	14710	7930	11320	11403.12	4.97	0	-741	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2662	17.39	1.35	12	0.15	656.00	8480.00	13700	20220728	-16.72	8590	20230103	32.83	13560	-15.86	20230616	8590	32.83	20230103	13700	-16.72	20220728	8590	32.83	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
120	20230711	100449	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11340	20	2	0.18	266666680	23301	18.42	11350	11540	11330	14710	7930	11320	11444.85	4.97	0	-2280	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2645	17.29	1.34	12	0.10	656.00	8480.00	13700	20220728	-17.23	8590	20230103	32.01	13560	-16.37	20230616	8590	32.01	20230103	13700	-17.23	20220728	8590	32.01	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
121	20230711	090449	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11480	160	2	1.41	30439730	2670	2.11	11350	11480	11330	14710	7930	11320	11403.07	4.97	0	1151	11746	11532	11216	11002	10686	11640	11110	117	3390	500	8370	10	1	23327472	2678	17.50	1.35	12	0.01	656.00	8480.00	13700	20220728	-16.20	8590	20230103	33.64	13560	-15.34	20230616	8590	33.64	20230103	13700	-16.20	20220728	8590	33.64	20230103	1.12	N	051370	500	116 억		1159930	N	N	0	N	00	N
122	20230710	160447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11320	70	2	0.62	1410519580	125676	56.18	11250	11430	10900	14620	7880	11250	11223.31	5.02	0	-10458	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2641	17.26	1.33	12	0.54	656.00	8480.00	13700	20220728	-17.37	8590	20230103	31.78	13560	-16.52	20230616	8590	31.78	20230103	13700	-17.37	20220728	8590	31.78	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
123	20230710	150445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11340	90	2	0.80	1328616180	118434	52.94	11250	11430	10900	14620	7880	11250	11218.20	5.02	0	-9324	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2645	17.29	1.34	12	0.51	656.00	8480.00	13700	20220728	-17.23	8590	20230103	32.01	13560	-16.37	20230616	8590	32.01	20230103	13700	-17.23	20220728	8590	32.01	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
124	20230710	140442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11400	150	2	1.33	1134394300	101322	45.29	11250	11430	10900	14620	7880	11250	11195.93	5.02	0	865	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2659	17.38	1.34	12	0.43	656.00	8480.00	13700	20220728	-16.79	8590	20230103	32.71	13560	-15.93	20230616	8590	32.71	20230103	13700	-16.79	20220728	8590	32.71	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
125	20230710	130438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11340	90	2	0.80	962972870	86270	38.56	11250	11400	10900	14620	7880	11250	11162.31	5.02	0	4470	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2645	17.29	1.34	12	0.37	656.00	8480.00	13700	20220728	-17.23	8590	20230103	32.01	13560	-16.37	20230616	8590	32.01	20230103	13700	-17.23	20220728	8590	32.01	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
126	20230710	120446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11300	50	2	0.44	909531360	81540	36.45	11250	11400	10900	14620	7880	11250	11154.42	5.02	0	7426	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2636	17.23	1.33	12	0.35	656.00	8480.00	13700	20220728	-17.52	8590	20230103	31.55	13560	-16.67	20230616	8590	31.55	20230103	13700	-17.52	20220728	8590	31.55	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
127	20230710	110448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11230	-20	5	-0.18	844195290	75752	33.86	11250	11400	10900	14620	7880	11250	11144.20	5.02	0	7532	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2620	17.12	1.32	12	0.32	656.00	8480.00	13700	20220728	-18.03	8590	20230103	30.73	13560	-17.18	20230616	8590	30.73	20230103	13700	-18.03	20220728	8590	30.73	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
128	20230710	100447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11310	60	2	0.53	671580070	60467	27.03	11250	11330	10900	14620	7880	11250	11106.56	5.02	0	12313	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2638	17.24	1.33	12	0.26	656.00	8480.00	13700	20220728	-17.45	8590	20230103	31.66	13560	-16.59	20230616	8590	31.66	20230103	13700	-17.45	20220728	8590	31.66	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
129	20230710	090442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11210	-40	5	-0.36	39367720	3503	1.57	11250	11330	11150	14620	7880	11250	11238.29	5.02	0	-1886	12016	11632	11396	11012	10776	11515	10895	117	3370	500	8320	10	1	23327472	2615	17.09	1.32	12	0.02	656.00	8480.00	13700	20220728	-18.18	8590	20230103	30.50	13560	-17.33	20230616	8590	30.50	20230103	13700	-18.18	20220728	8590	30.50	20230103	1.07	N	051370	500	116 억		1170513	N	N	0	N	00	N
130	20230707	160440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11250	-530	5	-4.50	2549897460	223087	86.00	11710	11780	11160	15310	8250	11780	11430.95	4.78	0	55174	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2624	17.15	1.33	12	0.96	656.00	8480.00	13700	20220728	-17.88	8590	20230103	30.97	13560	-17.04	20230616	8590	30.97	20230103	13700	-17.88	20220728	8590	30.97	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
131	20230707	150442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11420	-360	5	-3.06	1400437240	121274	46.75	11710	11780	11410	15310	8250	11780	11547.71	4.78	0	4213	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2664	17.41	1.35	12	0.52	656.00	8480.00	13700	20220728	-16.64	8590	20230103	32.95	13560	-15.78	20230616	8590	32.95	20230103	13700	-16.64	20220728	8590	32.95	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
132	20230707	140450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11530	-250	5	-2.12	884911820	76276	29.40	11710	11780	11500	15310	8250	11780	11601.45	4.78	0	-8682	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2690	17.58	1.36	12	0.33	656.00	8480.00	13700	20220728	-15.84	8590	20230103	34.23	13560	-14.97	20230616	8590	34.23	20230103	13700	-15.84	20220728	8590	34.23	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
133	20230707	130446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11580	-200	5	-1.70	762510460	65679	25.32	11710	11780	11500	15310	8250	11780	11609.65	4.78	0	-4101	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2701	17.65	1.37	12	0.28	656.00	8480.00	13700	20220728	-15.47	8590	20230103	34.81	13560	-14.60	20230616	8590	34.81	20230103	13700	-15.47	20220728	8590	34.81	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
134	20230707	120445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11640	-140	5	-1.19	659521620	56832	21.91	11710	11780	11500	15310	8250	11780	11604.76	4.78	0	-1355	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2715	17.74	1.37	12	0.24	656.00	8480.00	13700	20220728	-15.04	8590	20230103	35.51	13560	-14.16	20230616	8590	35.51	20230103	13700	-15.04	20220728	8590	35.51	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
135	20230707	110446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11570	-210	5	-1.78	581550370	50121	19.32	11710	11780	11500	15310	8250	11780	11602.93	4.78	0	-3623	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2699	17.64	1.36	12	0.21	656.00	8480.00	13700	20220728	-15.55	8590	20230103	34.69	13560	-14.68	20230616	8590	34.69	20230103	13700	-15.55	20220728	8590	34.69	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
136	20230707	100442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11590	-190	5	-1.61	345989830	29736	11.46	11710	11780	11560	15310	8250	11780	11635.39	4.78	0	-4078	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2704	17.67	1.37	12	0.13	656.00	8480.00	13700	20220728	-15.40	8590	20230103	34.92	13560	-14.53	20230616	8590	34.92	20230103	13700	-15.40	20220728	8590	34.92	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
137	20230707	090441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11620	-160	5	-1.36	34748810	2973	1.15	11710	11720	11620	15310	8250	11780	11688.13	4.78	0	-2337	12653	12216	11943	11506	11233	12080	11370	117	3530	500	8710	10	1	23327472	2711	17.71	1.37	12	0.01	656.00	8480.00	13700	20220728	-15.18	8590	20230103	35.27	13560	-14.31	20230616	8590	35.27	20230103	13700	-15.18	20220728	8590	35.27	20230103	1.08	N	051370	500	116 억		1114703	N	N	0	N	00	N
138	20230706	160442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11780	-700	5	-5.61	3098409550	259116	132.07	12370	12380	11670	16220	8740	12480	11958.02	4.83	0	-12286	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2748	17.96	1.39	12	1.11	656.00	8480.00	13700	20220728	-14.01	8590	20230103	37.14	13560	-13.13	20230616	8590	37.14	20230103	13700	-14.01	20220728	8590	37.14	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
139	20230706	150442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11730	-750	5	-6.01	2889381350	241319	122.99	12370	12380	11670	16220	8740	12480	11973.28	4.83	0	-8196	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2736	17.88	1.38	12	1.03	656.00	8480.00	13700	20220728	-14.38	8590	20230103	36.55	13560	-13.50	20230616	8590	36.55	20230103	13700	-14.38	20220728	8590	36.55	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
140	20230706	140442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11760	-720	5	-5.77	2469763220	205530	104.75	12370	12380	11700	16220	8740	12480	12016.56	4.83	0	-8465	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2743	17.93	1.39	12	0.88	656.00	8480.00	13700	20220728	-14.16	8590	20230103	36.90	13560	-13.27	20230616	8590	36.90	20230103	13700	-14.16	20220728	8590	36.90	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
141	20230706	130442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11970	-510	5	-4.09	1569093470	129004	65.75	12370	12380	11960	16220	8740	12480	12163.14	4.83	0	-25720	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2792	18.25	1.41	12	0.55	656.00	8480.00	13700	20220728	-12.63	8590	20230103	39.35	13560	-11.73	20230616	8590	39.35	20230103	13700	-12.63	20220728	8590	39.35	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
142	20230706	120441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12090	-390	5	-3.12	1133462730	92763	47.28	12370	12380	12080	16220	8740	12480	12218.91	4.83	0	-19663	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2820	18.43	1.43	12	0.40	656.00	8480.00	13700	20220728	-11.75	8590	20230103	40.75	13560	-10.84	20230616	8590	40.75	20230103	13700	-11.75	20220728	8590	40.75	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
143	20230706	110444	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12200	-280	5	-2.24	866893150	70812	36.09	12370	12380	12140	16220	8740	12480	12242.18	4.83	0	-11036	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2846	18.60	1.44	12	0.30	656.00	8480.00	13700	20220728	-10.95	8590	20230103	42.03	13560	-10.03	20230616	8590	42.03	20230103	13700	-10.95	20220728	8590	42.03	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
144	20230706	100441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12250	-230	5	-1.84	586081630	47770	24.35	12370	12380	12220	16220	8740	12480	12268.82	4.83	0	-3865	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2858	18.67	1.44	12	0.20	656.00	8480.00	13700	20220728	-10.58	8590	20230103	42.61	13560	-9.66	20230616	8590	42.61	20230103	13700	-10.58	20220728	8590	42.61	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
145	20230706	090441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12230	-250	5	-2.00	120575900	9794	4.99	12370	12380	12220	16220	8740	12480	12311.18	4.83	0	-6747	13386	12932	12686	12232	11986	12810	12110	117	3740	500	9230	10	1	23327472	2853	18.64	1.44	12	0.04	656.00	8480.00	13700	20220728	-10.73	8590	20230103	42.37	13560	-9.81	20230616	8590	42.37	20230103	13700	-10.73	20220728	8590	42.37	20230103	1.07	N	051370	500	116 억		1127348	N	N	637	N	00	N
146	20230705	160440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12480	-450	5	-3.48	2474094390	194383	107.95	12930	13140	12440	16800	9060	12930	12728.24	5.02	0	-42898	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2911	19.02	1.47	12	0.83	656.00	8480.00	13700	20220728	-8.91	8590	20230103	45.29	13560	-7.96	20230616	8590	45.29	20230103	13700	-8.91	20220728	8590	45.29	20230103	1.07	N	051370	500	116 억		1170462	N	N	637	N	00	N
147	20230705	150438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12460	-470	5	-3.63	2308836050	181123	100.59	12930	13140	12440	16800	9060	12930	12747.30	5.02	0	-41738	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2907	18.99	1.47	12	0.78	656.00	8480.00	13700	20220728	-9.05	8590	20230103	45.05	13560	-8.11	20230616	8590	45.05	20230103	13700	-9.05	20220728	8590	45.05	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
148	20230705	140434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12550	-380	5	-2.94	1919358180	149943	83.27	12930	13140	12550	16800	9060	12930	12800.55	5.02	0	-32557	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2928	19.13	1.48	12	0.64	656.00	8480.00	13700	20220728	-8.39	8590	20230103	46.10	13560	-7.45	20230616	8590	46.10	20230103	13700	-8.39	20220728	8590	46.10	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
149	20230705	130434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12650	-280	5	-2.17	1702852180	132757	73.73	12930	13140	12600	16800	9060	12930	12826.80	5.02	0	-25676	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2951	19.28	1.49	12	0.57	656.00	8480.00	13700	20220728	-7.66	8590	20230103	47.26	13560	-6.71	20230616	8590	47.26	20230103	13700	-7.66	20220728	8590	47.26	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
150	20230705	120433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12650	-280	5	-2.17	1479198870	115048	63.89	12930	13140	12640	16800	9060	12930	12857.21	5.02	0	-20120	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2951	19.28	1.49	12	0.49	656.00	8480.00	13700	20220728	-7.66	8590	20230103	47.26	13560	-6.71	20230616	8590	47.26	20230103	13700	-7.66	20220728	8590	47.26	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
151	20230705	110438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12700	-230	5	-1.78	1308863700	101633	56.44	12930	13140	12690	16800	9060	12930	12878.31	5.02	0	-13827	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2963	19.36	1.50	12	0.44	656.00	8480.00	13700	20220728	-7.30	8590	20230103	47.85	13560	-6.34	20230616	8590	47.85	20230103	13700	-7.30	20220728	8590	47.85	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
152	20230705	100436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12750	-180	5	-1.39	992460120	76788	42.65	12930	13140	12700	16800	9060	12930	12924.67	5.02	0	-15265	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	2974	19.44	1.50	12	0.33	656.00	8480.00	13700	20220728	-6.93	8590	20230103	48.43	13560	-5.97	20230616	8590	48.43	20230103	13700	-6.93	20220728	8590	48.43	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
153	20230705	090435	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12990	60	2	0.46	44822940	3462	1.92	12930	12990	12900	16800	9060	12930	12947.33	5.02	0	-755	13350	13140	12880	12670	12410	13245	12775	117	3870	500	9560	10	1	23327472	3030	19.80	1.53	12	0.01	656.00	8480.00	13700	20220728	-5.18	8590	20230103	51.22	13560	-4.20	20230616	8590	51.22	20230103	13700	-5.18	20220728	8590	51.22	20230103	1.07	N	051370	500	116 억		1170462	N	N	0	N	00	N
154	20230704	160434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12930	350	2	2.78	2281842140	177533	107.15	12770	13090	12620	16350	8810	12580	12853.07	4.91	0	25415	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	3016	19.71	1.52	12	0.76	656.00	8480.00	13700	20220728	-5.62	8590	20230103	50.52	13560	-4.65	20230616	8590	50.52	20230103	13700	-5.62	20220728	8590	50.52	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
155	20230704	150429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12850	270	2	2.15	2193077780	170635	102.98	12770	13090	12620	16350	8810	12580	12852.55	4.91	0	24608	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	2998	19.59	1.52	12	0.73	656.00	8480.00	13700	20220728	-6.20	8590	20230103	49.59	13560	-5.24	20230616	8590	49.59	20230103	13700	-6.20	20220728	8590	49.59	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
156	20230704	140433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12870	290	2	2.31	1900983670	147947	89.29	12770	13090	12620	16350	8810	12580	12849.20	4.91	0	18800	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	3002	19.62	1.52	12	0.63	656.00	8480.00	13700	20220728	-6.06	8590	20230103	49.83	13560	-5.09	20230616	8590	49.83	20230103	13700	-6.06	20220728	8590	49.83	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
157	20230704	130427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12870	290	2	2.31	1747074970	135985	82.07	12770	13090	12620	16350	8810	12580	12847.68	4.91	0	15603	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	3002	19.62	1.52	12	0.58	656.00	8480.00	13700	20220728	-6.06	8590	20230103	49.83	13560	-5.09	20230616	8590	49.83	20230103	13700	-6.06	20220728	8590	49.83	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
158	20230704	120430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12720	140	2	1.11	1554390510	120954	73.00	12770	13090	12620	16350	8810	12580	12851.22	4.91	0	11512	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	2967	19.39	1.50	12	0.52	656.00	8480.00	13700	20220728	-7.15	8590	20230103	48.08	13560	-6.19	20230616	8590	48.08	20230103	13700	-7.15	20220728	8590	48.08	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
159	20230704	110427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12750	170	2	1.35	1430914050	111259	67.15	12770	13090	12620	16350	8810	12580	12861.26	4.91	0	10044	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	2974	19.44	1.50	12	0.48	656.00	8480.00	13700	20220728	-6.93	8590	20230103	48.43	13560	-5.97	20230616	8590	48.43	20230103	13700	-6.93	20220728	8590	48.43	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
160	20230704	100426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12780	200	2	1.59	1229197740	95385	57.57	12770	13090	12670	16350	8810	12580	12886.89	4.91	0	13018	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	2981	19.48	1.51	12	0.41	656.00	8480.00	13700	20220728	-6.72	8590	20230103	48.78	13560	-5.75	20230616	8590	48.78	20230103	13700	-6.72	20220728	8590	48.78	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
161	20230704	090426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12830	250	2	1.99	184363440	14414	8.70	12770	12850	12740	16350	8810	12580	12791.48	4.91	0	3372	13033	12806	12633	12406	12233	12720	12320	117	3770	500	9300	10	1	23327472	2993	19.56	1.51	12	0.06	656.00	8480.00	13700	20220728	-6.35	8590	20230103	49.36	13560	-5.38	20230616	8590	49.36	20230103	13700	-6.35	20220728	8590	49.36	20230103	1.06	N	051370	500	116 억		1144871	N	N	2771	N	00	N
162	20230703	160422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12580	20	2	0.16	2088074910	164885	88.11	12670	12860	12460	16320	8800	12560	12664.24	4.81	0	21722	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2935	19.18	1.48	12	0.71	656.00	8480.00	13700	20220728	-8.18	8590	20230103	46.45	13560	-7.23	20230616	8590	46.45	20230103	13700	-8.18	20220728	8590	46.45	20230103	1.09	N	051370	500	116 억		1122858	N	N	2771	N	00	N
163	20230703	150425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12570	10	2	0.08	1989942990	157081	83.94	12670	12860	12460	16320	8800	12560	12668.32	4.81	0	19543	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2932	19.16	1.48	12	0.67	656.00	8480.00	13700	20220728	-8.25	8590	20230103	46.33	13560	-7.30	20230616	8590	46.33	20230103	13700	-8.25	20220728	8590	46.33	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
164	20230703	140424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12560	0	3	0.00	1771489830	139669	74.64	12670	12860	12460	16320	8800	12560	12683.56	4.81	0	11027	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2930	19.15	1.48	12	0.60	656.00	8480.00	13700	20220728	-8.32	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
165	20230703	130424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12680	120	2	0.96	1367727350	107540	57.47	12670	12860	12540	16320	8800	12560	12718.43	4.81	0	10632	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2958	19.33	1.50	12	0.46	656.00	8480.00	13700	20220728	-7.45	8590	20230103	47.61	13560	-6.49	20230616	8590	47.61	20230103	13700	-7.45	20220728	8590	47.61	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
166	20230703	120425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12740	180	2	1.43	1208081810	94976	50.76	12670	12860	12540	16320	8800	12560	12720.00	4.81	0	13747	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2972	19.42	1.50	12	0.41	656.00	8480.00	13700	20220728	-7.01	8590	20230103	48.31	13560	-6.05	20230616	8590	48.31	20230103	13700	-7.01	20220728	8590	48.31	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
167	20230703	110422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12790	230	2	1.83	1060977720	83396	44.57	12670	12860	12540	16320	8800	12560	12722.32	4.81	0	10925	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2984	19.50	1.51	12	0.36	656.00	8480.00	13700	20220728	-6.64	8590	20230103	48.89	13560	-5.68	20230616	8590	48.89	20230103	13700	-6.64	20220728	8590	48.89	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
168	20230703	100416	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	260	2	2.07	848208250	66699	35.64	12670	12860	12540	16320	8800	12560	12717.14	4.81	0	9856	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2991	19.54	1.51	12	0.29	656.00	8480.00	13700	20220728	-6.42	8590	20230103	49.24	13560	-5.46	20230616	8590	49.24	20230103	13700	-6.42	20220728	8590	49.24	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N
169	20230703	090419	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12760	200	2	1.59	81523000	6443	3.44	12670	12760	12590	16320	8800	12560	12654.13	4.81	0	-782	13133	12846	12433	12146	11733	12990	12290	117	3760	500	9290	10	1	23327472	2977	19.45	1.50	12	0.03	656.00	8480.00	13700	20220728	-6.86	8590	20230103	48.54	13560	-5.90	20230616	8590	48.54	20230103	13700	-6.86	20220728	8590	48.54	20230103	1.09	N	051370	500	116 억		1122858	N	N	0	N	00	N