KissMeData/049120/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	160513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1285	-16	5	-1.23	68539784	53359	106.63	1316	1330	1262	1691	911	1301	1284.50	0.14	0	-958	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	387	-1.53	1.39	12	0.18	-840.00	923.00	2330	20220808	-44.85	1262	20230731	1.82	1947	-34.00	20230419	1262	1.82	20230731	2330	-44.85	20220808	1262	1.82	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
3	20230731	150516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1289	-12	5	-0.92	63422839	49377	98.68	1316	1330	1262	1691	911	1301	1284.46	0.14	0	-838	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	388	-1.53	1.40	12	0.16	-840.00	923.00	2330	20220808	-44.68	1262	20230731	2.14	1947	-33.80	20230419	1262	2.14	20230731	2330	-44.68	20220808	1262	2.14	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
4	20230731	140516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1277	-24	5	-1.84	49894378	38855	77.65	1316	1330	1262	1691	911	1301	1284.12	0.14	0	-373	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	385	-1.52	1.38	12	0.13	-840.00	923.00	2330	20220808	-45.19	1262	20230731	1.19	1947	-34.41	20230419	1262	1.19	20230731	2330	-45.19	20220808	1262	1.19	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
5	20230731	130517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1278	-23	5	-1.77	49560856	38594	77.13	1316	1330	1262	1691	911	1301	1284.16	0.14	0	-116	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	385	-1.52	1.38	12	0.13	-840.00	923.00	2330	20220808	-45.15	1262	20230731	1.27	1947	-34.36	20230419	1262	1.27	20230731	2330	-45.15	20220808	1262	1.27	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
6	20230731	120521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1278	-23	5	-1.77	49140579	38265	76.47	1316	1330	1262	1691	911	1301	1284.22	0.14	0	169	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	385	-1.52	1.38	12	0.13	-840.00	923.00	2330	20220808	-45.15	1262	20230731	1.27	1947	-34.36	20230419	1262	1.27	20230731	2330	-45.15	20220808	1262	1.27	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
7	20230731	110523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1283	-18	5	-1.38	48699893	37920	75.78	1316	1330	1262	1691	911	1301	1284.28	0.14	0	458	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	386	-1.53	1.39	12	0.13	-840.00	923.00	2330	20220808	-44.94	1262	20230731	1.66	1947	-34.10	20230419	1262	1.66	20230731	2330	-44.94	20220808	1262	1.66	20230731	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
8	20230731	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	14	2	1.08	4307561	3258	6.51	1316	1330	1309	1691	911	1301	1322.15	0.14	0	-310	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	396	-1.57	1.42	12	0.01	-840.00	923.00	2330	20220808	-43.56	1289	20230727	2.02	1947	-32.46	20230419	1289	2.02	20230727	2330	-43.56	20220808	1289	2.02	20230727	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
9	20230731	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	15	2	1.15	225036	171	0.34	1316	1316	1316	1691	911	1301	1316.00	0.14	0	-4	1380	1340	1315	1275	1250	1328	1263	151	390	500	910	1	1	30121693	396	-1.57	1.43	12	0.00	-840.00	923.00	2330	20220808	-43.52	1289	20230727	2.09	1947	-32.41	20230419	1289	2.09	20230727	2330	-43.52	20220808	1289	2.09	20230727	0.08	N	049120	500	150 억		41567	N	N	0	N	00	N
10	20230728	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-23	5	-1.74	64921849	49989	272.36	1355	1355	1290	1721	927	1324	1298.72	0.14	0	-1943	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	392	-1.55	1.41	12	0.17	-840.00	923.00	2330	20220808	-44.16	1289	20230727	0.93	1947	-33.18	20230419	1289	0.93	20230727	2330	-44.16	20220808	1289	0.93	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
11	20230728	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	-14	5	-1.06	58604431	45153	246.01	1355	1355	1290	1721	927	1324	1297.91	0.14	0	-492	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	395	-1.56	1.42	12	0.15	-840.00	923.00	2330	20220808	-43.78	1289	20230727	1.63	1947	-32.72	20230419	1289	1.63	20230727	2330	-43.78	20220808	1289	1.63	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
12	20230728	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	-4	5	-0.30	57140503	44043	239.96	1355	1355	1290	1721	927	1324	1297.38	0.14	0	-391	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	398	-1.57	1.43	12	0.15	-840.00	923.00	2330	20220808	-43.35	1289	20230727	2.40	1947	-32.20	20230419	1289	2.40	20230727	2330	-43.35	20220808	1289	2.40	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
13	20230728	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	-29	5	-2.19	41216733	31806	173.29	1355	1355	1294	1721	927	1324	1295.88	0.14	0	2478	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	390	-1.54	1.40	12	0.11	-840.00	923.00	2330	20220808	-44.42	1289	20230727	0.47	1947	-33.49	20230419	1289	0.47	20230727	2330	-44.42	20220808	1289	0.47	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
14	20230728	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-21	5	-1.59	40838015	31514	171.70	1355	1355	1294	1721	927	1324	1295.87	0.14	0	2700	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	392	-1.55	1.41	12	0.10	-840.00	923.00	2330	20220808	-44.08	1289	20230727	1.09	1947	-33.08	20230419	1289	1.09	20230727	2330	-44.08	20220808	1289	1.09	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
15	20230728	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-21	5	-1.59	33872837	26136	142.40	1355	1355	1294	1721	927	1324	1296.02	0.14	0	3075	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	392	-1.55	1.41	12	0.09	-840.00	923.00	2330	20220808	-44.08	1289	20230727	1.09	1947	-33.08	20230419	1289	1.09	20230727	2330	-44.08	20220808	1289	1.09	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
16	20230728	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-21	5	-1.59	23772661	18338	99.91	1355	1355	1294	1721	927	1324	1296.36	0.14	0	3372	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	392	-1.55	1.41	12	0.06	-840.00	923.00	2330	20220808	-44.08	1289	20230727	1.09	1947	-33.08	20230419	1289	1.09	20230727	2330	-44.08	20220808	1289	1.09	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
17	20230728	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1342	18	2	1.36	132385	99	0.54	1355	1355	1324	1721	927	1324	1337.22	0.14	0	-52	1382	1353	1321	1292	1260	1367	1306	151	397	500	920	1	1	30121693	404	-1.60	1.45	12	0.00	-840.00	923.00	2330	20220808	-42.40	1289	20230727	4.11	1947	-31.07	20230419	1289	4.11	20230727	2330	-42.40	20220808	1289	4.11	20230727	0.08	N	049120	500	150 억		43510	N	N	0	N	00	N
18	20230727	160514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1324	25	2	1.92	24034337	18354	20.75	1311	1350	1289	1688	910	1299	1309.49	0.15	-2221	-1688	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	399	-1.58	1.43	12	0.06	-840.00	923.00	2330	20220808	-43.18	1289	20230727	2.72	1947	-32.00	20230419	1289	2.72	20230727	2330	-43.18	20220808	1289	2.72	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
19	20230727	150515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1318	19	2	1.46	21263447	16239	18.36	1311	1350	1289	1688	910	1299	1309.41	0.15	-2221	-1559	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	397	-1.57	1.43	12	0.05	-840.00	923.00	2330	20220808	-43.43	1289	20230727	2.25	1947	-32.31	20230419	1289	2.25	20230727	2330	-43.43	20220808	1289	2.25	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
20	20230727	140511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1312	13	2	1.00	20299210	15506	17.53	1311	1350	1289	1688	910	1299	1309.12	0.15	-2221	-1175	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	395	-1.56	1.42	12	0.05	-840.00	923.00	2330	20220808	-43.69	1289	20230727	1.78	1947	-32.61	20230419	1289	1.78	20230727	2330	-43.69	20220808	1289	1.78	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
21	20230727	130512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1312	13	2	1.00	19461951	14868	16.81	1311	1350	1289	1688	910	1299	1308.98	0.15	-2221	-708	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	395	-1.56	1.42	12	0.05	-840.00	923.00	2330	20220808	-43.69	1289	20230727	1.78	1947	-32.61	20230419	1289	1.78	20230727	2330	-43.69	20220808	1289	1.78	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
22	20230727	120515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1318	19	2	1.46	19215694	14681	16.60	1311	1350	1289	1688	910	1299	1308.88	0.15	-2221	-522	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	397	-1.57	1.43	12	0.05	-840.00	923.00	2330	20220808	-43.43	1289	20230727	2.25	1947	-32.31	20230419	1289	2.25	20230727	2330	-43.43	20220808	1289	2.25	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
23	20230727	110513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1319	20	2	1.54	18386662	14053	15.89	1311	1319	1289	1688	910	1299	1308.38	0.15	-2221	-385	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	397	-1.57	1.43	12	0.05	-840.00	923.00	2330	20220808	-43.39	1289	20230727	2.33	1947	-32.25	20230419	1289	2.33	20230727	2330	-43.39	20220808	1289	2.33	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
24	20230727	100513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1310	11	2	0.85	11717610	8962	10.13	1311	1311	1289	1688	910	1299	1307.48	0.15	-2221	-310	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	395	-1.56	1.42	12	0.03	-840.00	923.00	2330	20220808	-43.78	1289	20230727	1.63	1947	-32.72	20230419	1289	1.63	20230727	2330	-43.78	20220808	1289	1.63	20230727	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
25	20230727	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	6	2	0.46	999093	763	0.86	1311	1311	1305	1688	910	1299	1309.43	0.15	-2221	0	1396	1347	1319	1270	1242	1333	1256	151	389	500	900	1	1	30121693	393	-1.55	1.41	12	0.00	-840.00	923.00	2330	20220808	-43.99	1290	20230314	1.16	1947	-32.97	20230419	1290	1.16	20230314	2330	-43.99	20220808	1290	1.16	20230314	0.09	N	049120	500	150 억		45198	N	N	0	N	00	N
26	20230726	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	-66	5	-4.84	116137708	88450	157.54	1350	1368	1291	1774	956	1365	1313.03	0.16	0	-2221	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	391	-1.55	1.41	12	0.29	-840.00	923.00	2330	20220808	-44.25	1290	20230314	0.70	1947	-33.28	20230419	1290	0.70	20230314	2330	-44.25	20220808	1290	0.70	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
27	20230726	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	-63	5	-4.62	108019726	82211	146.43	1350	1368	1291	1774	956	1365	1313.93	0.16	0	-2221	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	392	-1.55	1.41	12	0.27	-840.00	923.00	2330	20220808	-44.12	1290	20230314	0.93	1947	-33.13	20230419	1290	0.93	20230314	2330	-44.12	20220808	1290	0.93	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
28	20230726	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-64	5	-4.69	104594413	79580	141.74	1350	1368	1291	1774	956	1365	1314.33	0.16	0	-1866	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	392	-1.55	1.41	12	0.26	-840.00	923.00	2330	20220808	-44.16	1290	20230314	0.85	1947	-33.18	20230419	1290	0.85	20230314	2330	-44.16	20220808	1290	0.85	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
29	20230726	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1311	-54	5	-3.96	57315020	43334	77.18	1350	1368	1291	1774	956	1365	1322.63	0.16	0	-1457	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	395	-1.56	1.42	12	0.14	-840.00	923.00	2330	20220808	-43.73	1290	20230314	1.63	1947	-32.67	20230419	1290	1.63	20230314	2330	-43.73	20220808	1290	1.63	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
30	20230726	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1307	-58	5	-4.25	56468866	42690	76.04	1350	1368	1291	1774	956	1365	1322.77	0.16	0	-1217	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	394	-1.56	1.42	12	0.14	-840.00	923.00	2330	20220808	-43.91	1290	20230314	1.32	1947	-32.87	20230419	1290	1.32	20230314	2330	-43.91	20220808	1290	1.32	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
31	20230726	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	-63	5	-4.62	48341954	36461	64.94	1350	1368	1291	1774	956	1365	1325.85	0.16	0	-950	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	392	-1.55	1.41	12	0.12	-840.00	923.00	2330	20220808	-44.12	1290	20230314	0.93	1947	-33.13	20230419	1290	0.93	20230314	2330	-44.12	20220808	1290	0.93	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
32	20230726	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	-34	5	-2.49	23742058	17722	31.57	1350	1368	1331	1774	956	1365	1339.69	0.16	0	-424	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	401	-1.58	1.44	12	0.06	-840.00	923.00	2330	20220808	-42.88	1290	20230314	3.18	1947	-31.64	20230419	1290	3.18	20230314	2330	-42.88	20220808	1290	3.18	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
33	20230726	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-15	5	-1.10	638550	473	0.84	1350	1350	1350	1774	956	1365	1350.00	0.16	0	0	1393	1379	1368	1354	1343	1373	1348	151	409	500	950	1	1	30121693	407	-1.61	1.46	12	0.00	-840.00	923.00	2330	20220808	-42.06	1290	20230314	4.65	1947	-30.66	20230419	1290	4.65	20230314	2330	-42.06	20220808	1290	4.65	20230314	0.09	N	049120	500	150 억		47419	N	N	0	N	00	N
34	20230725	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-13	5	-0.94	77404392	56144	131.13	1378	1382	1357	1791	965	1378	1378.68	0.16	0	-1404	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	411	-1.62	1.48	12	0.19	-840.00	923.00	2330	20220808	-41.42	1290	20230314	5.81	1947	-29.89	20230419	1290	5.81	20230314	2330	-41.42	20220808	1290	5.81	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
35	20230725	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-13	5	-0.94	76397077	55406	129.40	1378	1382	1357	1791	965	1378	1378.86	0.16	0	-1353	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	411	-1.62	1.48	12	0.18	-840.00	923.00	2330	20220808	-41.42	1290	20230314	5.81	1947	-29.89	20230419	1290	5.81	20230314	2330	-41.42	20220808	1290	5.81	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
36	20230725	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1363	-15	5	-1.09	69104188	50099	117.01	1378	1382	1360	1791	965	1378	1379.35	0.16	0	-1099	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	411	-1.62	1.48	12	0.17	-840.00	923.00	2330	20220808	-41.50	1290	20230314	5.66	1947	-29.99	20230419	1290	5.66	20230314	2330	-41.50	20220808	1290	5.66	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
37	20230725	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1380	2	2	0.15	65136088	47198	110.23	1378	1382	1366	1791	965	1378	1380.06	0.16	0	-649	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	416	-1.64	1.50	12	0.16	-840.00	923.00	2330	20220808	-40.77	1290	20230314	6.98	1947	-29.12	20230419	1290	6.98	20230314	2330	-40.77	20220808	1290	6.98	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
38	20230725	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1371	-7	5	-0.51	64722027	46896	109.53	1378	1382	1366	1791	965	1378	1380.12	0.16	0	-647	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	413	-1.63	1.49	12	0.16	-840.00	923.00	2330	20220808	-41.16	1290	20230314	6.28	1947	-29.58	20230419	1290	6.28	20230314	2330	-41.16	20220808	1290	6.28	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
39	20230725	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1379	1	2	0.07	29632294	21483	50.17	1378	1382	1366	1791	965	1378	1379.34	0.16	0	-447	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	415	-1.64	1.49	12	0.07	-840.00	923.00	2330	20220808	-40.82	1290	20230314	6.90	1947	-29.17	20230419	1290	6.90	20230314	2330	-40.82	20220808	1290	6.90	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
40	20230725	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1381	3	2	0.22	16640557	12056	28.16	1378	1382	1366	1791	965	1378	1380.27	0.16	0	-268	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	416	-1.64	1.50	12	0.04	-840.00	923.00	2330	20220808	-40.73	1290	20230314	7.05	1947	-29.07	20230419	1290	7.05	20230314	2330	-40.73	20220808	1290	7.05	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
41	20230725	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1378	0	3	0.00	1270516	922	2.15	1378	1378	1378	1791	965	1378	1378.00	0.16	0	-2	1404	1390	1382	1368	1360	1387	1365	151	413	500	960	1	1	30121693	415	-1.64	1.49	12	0.00	-840.00	923.00	2330	20220808	-40.86	1290	20230314	6.82	1947	-29.22	20230419	1290	6.82	20230314	2330	-40.86	20220808	1290	6.82	20230314	0.09	N	049120	500	150 억		48823	N	N	0	N	00	N
42	20230724	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1378	-20	5	-1.43	59293563	42817	265.22	1396	1396	1374	1817	979	1398	1384.98	0.17	0	-2643	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	415	-1.64	1.49	12	0.14	-840.00	923.00	2330	20220808	-40.86	1290	20230314	6.82	1947	-29.22	20230419	1290	6.82	20230314	2330	-40.86	20220808	1290	6.82	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
43	20230724	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	-22	5	-1.57	57072945	41206	255.24	1396	1396	1374	1817	979	1398	1385.06	0.17	0	-2595	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	414	-1.64	1.49	12	0.14	-840.00	923.00	2330	20220808	-40.94	1290	20230314	6.67	1947	-29.33	20230419	1290	6.67	20230314	2330	-40.94	20220808	1290	6.67	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
44	20230724	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	-12	5	-0.86	47700163	34389	213.01	1396	1396	1376	1817	979	1398	1387.08	0.17	0	-2451	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	417	-1.65	1.50	12	0.11	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
45	20230724	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-4	5	-0.29	44684540	32212	199.53	1396	1396	1384	1817	979	1398	1387.20	0.17	0	-1232	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.11	-840.00	923.00	2330	20220808	-40.17	1290	20230314	8.06	1947	-28.40	20230419	1290	8.06	20230314	2330	-40.17	20220808	1290	8.06	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
46	20230724	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	-12	5	-0.86	26011467	18730	116.02	1396	1396	1384	1817	979	1398	1388.76	0.17	0	-1139	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	417	-1.65	1.50	12	0.06	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
47	20230724	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-4	5	-0.29	17241159	12402	76.82	1396	1396	1385	1817	979	1398	1390.19	0.17	0	-834	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.04	-840.00	923.00	2330	20220808	-40.17	1290	20230314	8.06	1947	-28.40	20230419	1290	8.06	20230314	2330	-40.17	20220808	1290	8.06	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
48	20230724	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	-8	5	-0.57	10783065	7744	47.97	1396	1396	1385	1817	979	1398	1392.44	0.17	0	-682	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	419	-1.65	1.51	12	0.03	-840.00	923.00	2330	20220808	-40.34	1290	20230314	7.75	1947	-28.61	20230419	1290	7.75	20230314	2330	-40.34	20220808	1290	7.75	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
49	20230724	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-5	5	-0.36	272214	195	1.21	1396	1396	1393	1817	979	1398	1395.97	0.17	0	-2	1412	1405	1394	1387	1376	1408	1390	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.00	-840.00	923.00	2330	20220808	-40.21	1290	20230314	7.98	1947	-28.45	20230419	1290	7.98	20230314	2330	-40.21	20220808	1290	7.98	20230314	0.09	N	049120	500	150 억		51446	N	N	0	N	00	N
50	20230721	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1398	1	2	0.07	22510457	16144	114.89	1391	1401	1383	1816	978	1397	1394.35	0.18	0	-3126	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	421	-1.66	1.51	12	0.05	-840.00	923.00	2330	20220808	-40.00	1290	20230314	8.37	1947	-28.20	20230419	1290	8.37	20230314	2330	-40.00	20220808	1290	8.37	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
51	20230721	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	0	3	0.00	21496379	15418	109.72	1391	1401	1383	1816	978	1397	1394.24	0.18	0	-3063	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	421	-1.66	1.51	12	0.05	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
52	20230721	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	-1	5	-0.07	18404818	13205	93.97	1391	1401	1383	1816	978	1397	1393.78	0.18	0	-2751	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.04	-840.00	923.00	2330	20220808	-40.09	1290	20230314	8.22	1947	-28.30	20230419	1290	8.22	20230314	2330	-40.09	20220808	1290	8.22	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
53	20230721	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1392	-5	5	-0.36	7550387	5434	38.67	1391	1400	1383	1816	978	1397	1389.47	0.18	0	-1583	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	419	-1.66	1.51	12	0.02	-840.00	923.00	2330	20220808	-40.26	1290	20230314	7.91	1947	-28.51	20230419	1290	7.91	20230314	2330	-40.26	20220808	1290	7.91	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
54	20230721	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-4	5	-0.29	7087110	5101	36.30	1391	1400	1383	1816	978	1397	1389.36	0.18	0	-1251	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.02	-840.00	923.00	2330	20220808	-40.21	1290	20230314	7.98	1947	-28.45	20230419	1290	7.98	20230314	2330	-40.21	20220808	1290	7.98	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
55	20230721	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-4	5	-0.29	5391860	3882	27.63	1391	1400	1383	1816	978	1397	1388.94	0.18	0	-1185	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.01	-840.00	923.00	2330	20220808	-40.21	1290	20230314	7.98	1947	-28.45	20230419	1290	7.98	20230314	2330	-40.21	20220808	1290	7.98	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
56	20230721	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-4	5	-0.29	5010428	3608	25.68	1391	1400	1383	1816	978	1397	1388.70	0.18	0	-1022	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	420	-1.66	1.51	12	0.01	-840.00	923.00	2330	20220808	-40.21	1290	20230314	7.98	1947	-28.45	20230419	1290	7.98	20230314	2330	-40.21	20220808	1290	7.98	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
57	20230721	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	3	2	0.21	945889	680	4.84	1391	1400	1391	1816	978	1397	1391.01	0.18	0	-243	1429	1413	1404	1388	1379	1421	1396	151	419	500	970	1	1	30121693	422	-1.67	1.52	12	0.00	-840.00	923.00	2330	20220808	-39.91	1290	20230314	8.53	1947	-28.09	20230419	1290	8.53	20230314	2330	-39.91	20220808	1290	8.53	20230314	0.10	N	049120	500	150 억		54568	N	N	0	N	00	N
58	20230720	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	-13	5	-0.92	19638920	14052	39.70	1396	1420	1395	1833	987	1410	1397.59	0.19	0	-1246	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	421	-1.66	1.51	12	0.05	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
59	20230720	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1395	-15	5	-1.06	17957426	12847	36.30	1396	1420	1395	1833	987	1410	1397.79	0.19	0	-1053	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	420	-1.66	1.51	12	0.04	-840.00	923.00	2330	20220808	-40.13	1290	20230314	8.14	1947	-28.35	20230419	1290	8.14	20230314	2330	-40.13	20220808	1290	8.14	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
60	20230720	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	-13	5	-0.92	14776347	10568	29.86	1396	1420	1395	1833	987	1410	1398.22	0.19	0	-1008	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	421	-1.66	1.51	12	0.04	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
61	20230720	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	-14	5	-0.99	11855313	8476	23.95	1396	1420	1395	1833	987	1410	1398.69	0.19	0	-406	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	420	-1.66	1.51	12	0.03	-840.00	923.00	2330	20220808	-40.09	1290	20230314	8.22	1947	-28.30	20230419	1290	8.22	20230314	2330	-40.09	20220808	1290	8.22	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
62	20230720	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	-13	5	-0.92	6763445	4830	13.65	1396	1420	1395	1833	987	1410	1400.30	0.19	0	-386	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	421	-1.66	1.51	12	0.02	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
63	20230720	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	-14	5	-0.99	5469144	3903	11.03	1396	1420	1396	1833	987	1410	1401.27	0.19	0	-135	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	420	-1.66	1.51	12	0.01	-840.00	923.00	2330	20220808	-40.09	1290	20230314	8.22	1947	-28.30	20230419	1290	8.22	20230314	2330	-40.09	20220808	1290	8.22	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
64	20230720	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	-8	5	-0.57	3720921	2651	7.49	1396	1420	1396	1833	987	1410	1403.59	0.19	0	104	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.01	-840.00	923.00	2330	20220808	-39.83	1290	20230314	8.68	1947	-27.99	20230419	1290	8.68	20230314	2330	-39.83	20220808	1290	8.68	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
65	20230720	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	-14	5	-0.99	1213124	869	2.46	1396	1396	1396	1833	987	1410	1396.00	0.19	0	0	1446	1427	1401	1382	1356	1415	1370	151	423	500	980	1	1	30121693	420	-1.66	1.51	12	0.00	-840.00	923.00	2330	20220808	-40.09	1290	20230314	8.22	1947	-28.30	20230419	1290	8.22	20230314	2330	-40.09	20220808	1290	8.22	20230314	0.10	N	049120	500	150 억		55792	N	N	0	N	00	N
66	20230719	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	4	2	0.28	49320426	35272	61.70	1420	1420	1375	1827	985	1406	1398.29	0.19	0	-1864	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	425	-1.68	1.53	12	0.12	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
67	20230719	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	4	2	0.28	47871153	34242	59.90	1420	1420	1375	1827	985	1406	1398.02	0.19	0	-1870	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	425	-1.68	1.53	12	0.11	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
68	20230719	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	1	2	0.07	46559820	33310	58.26	1420	1420	1375	1827	985	1406	1397.77	0.19	0	-1009	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	424	-1.68	1.52	12	0.11	-840.00	923.00	2330	20220808	-39.61	1290	20230314	9.07	1947	-27.73	20230419	1290	9.07	20230314	2330	-39.61	20220808	1290	9.07	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
69	20230719	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	1	2	0.07	46436002	33222	58.11	1420	1420	1375	1827	985	1406	1397.75	0.19	0	-1002	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	424	-1.68	1.52	12	0.11	-840.00	923.00	2330	20220808	-39.61	1290	20230314	9.07	1947	-27.73	20230419	1290	9.07	20230314	2330	-39.61	20220808	1290	9.07	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
70	20230719	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	-9	5	-0.64	30982424	22198	38.83	1420	1420	1375	1827	985	1406	1395.73	0.19	0	-990	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	421	-1.66	1.51	12	0.07	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
71	20230719	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	-9	5	-0.64	23939362	17120	29.95	1420	1420	1395	1827	985	1406	1398.33	0.19	0	122	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	421	-1.66	1.51	12	0.06	-840.00	923.00	2330	20220808	-40.04	1290	20230314	8.29	1947	-28.25	20230419	1290	8.29	20230314	2330	-40.04	20220808	1290	8.29	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
72	20230719	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	2	2	0.14	4157098	2969	5.19	1420	1420	1399	1827	985	1406	1400.17	0.19	0	-197	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	424	-1.68	1.53	12	0.01	-840.00	923.00	2330	20220808	-39.57	1290	20230314	9.15	1947	-27.68	20230419	1290	9.15	20230314	2330	-39.57	20220808	1290	9.15	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
73	20230719	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	14	2	1.00	4260	3	0.01	1420	1420	1420	1827	985	1406	1420.00	0.19	0	0	1432	1419	1407	1394	1382	1425	1400	151	421	500	980	1	1	30121693	428	-1.69	1.54	12	0.00	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.10	N	049120	500	150 억		57656	N	N	0	N	00	N
74	20230718	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	7	2	0.50	80116435	57170	165.92	1399	1420	1395	1818	980	1399	1401.37	0.20	0	-1846	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	424	-1.67	1.52	12	0.19	-840.00	923.00	2330	20220808	-39.66	1290	20230314	8.99	1947	-27.79	20230419	1290	8.99	20230314	2330	-39.66	20220808	1290	8.99	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
75	20230718	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	17	2	1.22	79960273	57059	165.60	1399	1420	1395	1818	980	1399	1401.36	0.20	0	-1851	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	427	-1.69	1.53	12	0.19	-840.00	923.00	2330	20220808	-39.23	1290	20230314	9.77	1947	-27.27	20230419	1290	9.77	20230314	2330	-39.23	20220808	1290	9.77	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
76	20230718	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	6	2	0.43	72662307	51898	150.62	1399	1420	1395	1818	980	1399	1400.10	0.20	0	-1433	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	423	-1.67	1.52	12	0.17	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
77	20230718	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	5	2	0.36	59682503	42630	123.72	1399	1420	1395	1818	980	1399	1400.01	0.20	0	-1202	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	423	-1.67	1.52	12	0.14	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
78	20230718	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	6	2	0.43	45932374	32827	95.27	1399	1420	1395	1818	980	1399	1399.23	0.20	0	-1064	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	423	-1.67	1.52	12	0.11	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
79	20230718	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	15	2	1.07	44176124	31577	91.64	1399	1420	1395	1818	980	1399	1399.00	0.20	0	-1064	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	426	-1.68	1.53	12	0.10	-840.00	923.00	2330	20220808	-39.31	1290	20230314	9.61	1947	-27.38	20230419	1290	9.61	20230314	2330	-39.31	20220808	1290	9.61	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
80	20230718	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	2	2	0.14	30016683	21500	62.40	1399	1420	1395	1818	980	1399	1396.12	0.20	0	3232	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	422	-1.67	1.52	12	0.07	-840.00	923.00	2330	20220808	-39.87	1290	20230314	8.60	1947	-28.04	20230419	1290	8.60	20230314	2330	-39.87	20220808	1290	8.60	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
81	20230718	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	0	3	0.00	225074	161	0.47	1399	1399	1397	1818	980	1399	1397.98	0.20	0	-135	1420	1409	1401	1390	1382	1405	1386	151	419	500	970	1	1	30121693	421	-1.67	1.52	12	0.00	-840.00	923.00	2330	20220808	-39.96	1290	20230314	8.45	1947	-28.15	20230419	1290	8.45	20230314	2330	-39.96	20220808	1290	8.45	20230314	0.10	N	049120	500	150 억		59502	N	N	0	N	00	N
82	20230717	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	-11	5	-0.78	48213105	34456	110.32	1410	1412	1393	1833	987	1410	1399.27	0.20	0	-975	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	421	-1.67	1.52	12	0.11	-840.00	923.00	2330	20220808	-39.96	1290	20230314	8.45	1947	-28.15	20230419	1290	8.45	20230314	2330	-39.96	20220808	1290	8.45	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
83	20230717	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-2	5	-0.14	46793077	33441	107.07	1410	1412	1393	1833	987	1410	1399.27	0.20	0	-117	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	424	-1.68	1.53	12	0.11	-840.00	923.00	2330	20220808	-39.57	1290	20230314	9.15	1947	-27.68	20230419	1290	9.15	20230314	2330	-39.57	20220808	1290	9.15	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
84	20230717	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-1	5	-0.07	44906971	32095	102.76	1410	1412	1393	1833	987	1410	1399.19	0.20	0	6	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	424	-1.68	1.53	12	0.11	-840.00	923.00	2330	20220808	-39.53	1290	20230314	9.22	1947	-27.63	20230419	1290	9.22	20230314	2330	-39.53	20220808	1290	9.22	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
85	20230717	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	-11	5	-0.78	25024304	17886	57.27	1410	1412	1393	1833	987	1410	1399.10	0.20	0	697	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	421	-1.67	1.52	12	0.06	-840.00	923.00	2330	20220808	-39.96	1290	20230314	8.45	1947	-28.15	20230419	1290	8.45	20230314	2330	-39.96	20220808	1290	8.45	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
86	20230717	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-5	5	-0.35	24878704	17782	56.94	1410	1412	1393	1833	987	1410	1399.09	0.20	0	798	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	423	-1.67	1.52	12	0.06	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
87	20230717	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-1	5	-0.07	24233601	17321	55.46	1410	1412	1393	1833	987	1410	1399.09	0.20	0	830	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	424	-1.68	1.53	12	0.06	-840.00	923.00	2330	20220808	-39.53	1290	20230314	9.22	1947	-27.63	20230419	1290	9.22	20230314	2330	-39.53	20220808	1290	9.22	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
88	20230717	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	-11	5	-0.78	13643973	9751	31.22	1410	1412	1393	1833	987	1410	1399.24	0.20	0	584	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	421	-1.67	1.52	12	0.03	-840.00	923.00	2330	20220808	-39.96	1290	20230314	8.45	1947	-28.15	20230419	1290	8.45	20230314	2330	-39.96	20220808	1290	8.45	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
89	20230717	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-9	5	-0.64	298730	213	0.68	1410	1410	1401	1833	987	1410	1402.49	0.20	0	-13	1438	1424	1412	1398	1386	1418	1392	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.00	-840.00	923.00	2330	20220808	-39.87	1290	20230314	8.60	1947	-28.04	20230419	1290	8.60	20230314	2330	-39.87	20220808	1290	8.60	20230314	0.10	N	049120	500	150 억		60184	N	N	0	N	00	N
90	20230714	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-15	5	-1.05	43937841	31232	177.31	1426	1426	1400	1852	998	1425	1406.82	0.20	0	-975	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	425	-1.68	1.53	12	0.10	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
91	20230714	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-10	5	-0.70	42543231	30241	171.69	1426	1426	1400	1852	998	1425	1406.81	0.20	0	-990	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	426	-1.68	1.53	12	0.10	-840.00	923.00	2330	20220808	-39.27	1290	20230314	9.69	1947	-27.32	20230419	1290	9.69	20230314	2330	-39.27	20220808	1290	9.69	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
92	20230714	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-15	5	-1.05	41478142	29486	167.40	1426	1426	1400	1852	998	1425	1406.71	0.20	0	-728	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	425	-1.68	1.53	12	0.10	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
93	20230714	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-9	5	-0.63	23159498	16494	93.64	1426	1426	1400	1852	998	1425	1404.12	0.20	0	-713	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	427	-1.69	1.53	12	0.05	-840.00	923.00	2330	20220808	-39.23	1290	20230314	9.77	1947	-27.27	20230419	1290	9.77	20230314	2330	-39.23	20220808	1290	9.77	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
94	20230714	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-8	5	-0.56	23111345	16460	93.45	1426	1426	1400	1852	998	1425	1404.09	0.20	0	-712	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	427	-1.69	1.54	12	0.05	-840.00	923.00	2330	20220808	-39.18	1290	20230314	9.84	1947	-27.22	20230419	1290	9.84	20230314	2330	-39.18	20220808	1290	9.84	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
95	20230714	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	-23	5	-1.61	22527524	16048	91.11	1426	1426	1400	1852	998	1425	1403.76	0.20	0	-587	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	422	-1.67	1.52	12	0.05	-840.00	923.00	2330	20220808	-39.83	1290	20230314	8.68	1947	-27.99	20230419	1290	8.68	20230314	2330	-39.83	20220808	1290	8.68	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
96	20230714	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-19	5	-1.33	5461006	3875	22.00	1426	1426	1405	1852	998	1425	1409.29	0.20	0	-884	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	424	-1.67	1.52	12	0.01	-840.00	923.00	2330	20220808	-39.66	1290	20230314	8.99	1947	-27.79	20230419	1290	8.99	20230314	2330	-39.66	20220808	1290	8.99	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
97	20230714	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	1	2	0.07	5704	4	0.02	1426	1426	1426	1852	998	1425	1426.00	0.20	0	0	1444	1434	1423	1413	1402	1439	1418	151	427	500	990	1	1	30121693	430	-1.70	1.54	12	0.00	-840.00	923.00	2330	20220808	-38.80	1290	20230314	10.54	1947	-26.76	20230419	1290	10.54	20230314	2330	-38.80	20220808	1290	10.54	20230314	0.10	N	049120	500	150 억		61159	N	N	0	N	00	N
98	20230713	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	6	2	0.42	24976478	17614	133.49	1419	1433	1412	1844	994	1419	1417.99	0.20	0	-2440	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	429	-1.70	1.54	12	0.06	-840.00	923.00	2330	20220808	-38.84	1290	20230314	10.47	1947	-26.81	20230419	1290	10.47	20230314	2330	-38.84	20220808	1290	10.47	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
99	20230713	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	2	2	0.14	24057556	16969	128.60	1419	1433	1412	1844	994	1419	1417.74	0.20	0	-2736	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	428	-1.69	1.54	12	0.06	-840.00	923.00	2330	20220808	-39.01	1290	20230314	10.16	1947	-27.02	20230419	1290	10.16	20230314	2330	-39.01	20220808	1290	10.16	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
100	20230713	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-4	5	-0.28	23257104	16405	124.33	1419	1433	1412	1844	994	1419	1417.68	0.20	0	-2424	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	426	-1.68	1.53	12	0.05	-840.00	923.00	2330	20220808	-39.27	1290	20230314	9.69	1947	-27.32	20230419	1290	9.69	20230314	2330	-39.27	20220808	1290	9.69	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
101	20230713	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	1	2	0.07	18310113	12910	97.84	1419	1433	1412	1844	994	1419	1418.29	0.20	0	-2454	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	428	-1.69	1.54	12	0.04	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
102	20230713	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	1	2	0.07	18274613	12885	97.65	1419	1433	1412	1844	994	1419	1418.29	0.20	0	-2429	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	428	-1.69	1.54	12	0.04	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
103	20230713	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	6	2	0.42	7823498	5509	41.75	1419	1433	1412	1844	994	1419	1420.13	0.20	0	370	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	429	-1.70	1.54	12	0.02	-840.00	923.00	2330	20220808	-38.84	1290	20230314	10.47	1947	-26.81	20230419	1290	10.47	20230314	2330	-38.84	20220808	1290	10.47	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
104	20230713	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	4	2	0.28	5969165	4205	31.87	1419	1433	1412	1844	994	1419	1419.54	0.20	0	233	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	429	-1.69	1.54	12	0.01	-840.00	923.00	2330	20220808	-38.93	1290	20230314	10.31	1947	-26.91	20230419	1290	10.31	20230314	2330	-38.93	20220808	1290	10.31	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
105	20230713	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	1	2	0.07	461319	325	2.46	1419	1420	1419	1844	994	1419	1419.44	0.20	0	135	1445	1432	1417	1404	1389	1438	1410	151	425	500	990	1	1	30121693	428	-1.69	1.54	12	0.00	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.10	N	049120	500	150 억		60822	N	N	0	N	00	N
106	20230712	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	3	2	0.21	18693847	13194	32.52	1416	1430	1402	1840	992	1416	1416.84	0.20	0	94	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	427	-1.69	1.54	12	0.04	-840.00	923.00	2330	20220808	-39.10	1290	20230314	10.00	1947	-27.12	20230419	1290	10.00	20230314	2330	-39.10	20220808	1290	10.00	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
107	20230712	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	4	2	0.28	12038082	8505	20.96	1416	1430	1402	1840	992	1416	1415.41	0.20	0	62	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	428	-1.69	1.54	12	0.03	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
108	20230712	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	7	2	0.49	11680161	8253	20.34	1416	1430	1402	1840	992	1416	1415.26	0.20	0	-35	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	429	-1.69	1.54	12	0.03	-840.00	923.00	2330	20220808	-38.93	1290	20230314	10.31	1947	-26.91	20230419	1290	10.31	20230314	2330	-38.93	20220808	1290	10.31	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
109	20230712	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	3	2	0.21	9307339	6581	16.22	1416	1430	1402	1840	992	1416	1414.27	0.20	0	-26	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	427	-1.69	1.54	12	0.02	-840.00	923.00	2330	20220808	-39.10	1290	20230314	10.00	1947	-27.12	20230419	1290	10.00	20230314	2330	-39.10	20220808	1290	10.00	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
110	20230712	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	1	2	0.07	5050339	3581	8.83	1416	1430	1402	1840	992	1416	1410.32	0.20	0	-26	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	427	-1.69	1.54	12	0.01	-840.00	923.00	2330	20220808	-39.18	1290	20230314	9.84	1947	-27.22	20230419	1290	9.84	20230314	2330	-39.18	20220808	1290	9.84	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
111	20230712	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	4	2	0.28	4627865	3284	8.09	1416	1430	1402	1840	992	1416	1409.22	0.20	0	3	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	428	-1.69	1.54	12	0.01	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
112	20230712	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	10	2	0.71	4509797	3201	7.89	1416	1430	1402	1840	992	1416	1408.87	0.20	0	56	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	430	-1.70	1.54	12	0.01	-840.00	923.00	2330	20220808	-38.80	1290	20230314	10.54	1947	-26.76	20230419	1290	10.54	20230314	2330	-38.80	20220808	1290	10.54	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
113	20230712	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	0	3	0.00	87792	62	0.15	1416	1416	1416	1840	992	1416	1416.00	0.20	0	-22	1436	1425	1408	1397	1380	1431	1403	151	424	500	990	1	1	30121693	427	-1.69	1.53	12	0.00	-840.00	923.00	2330	20220808	-39.23	1290	20230314	9.77	1947	-27.27	20230419	1290	9.77	20230314	2330	-39.23	20220808	1290	9.77	20230314	0.11	N	049120	500	150 억		60706	N	N	0	N	00	N
114	20230711	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	11	2	0.78	57049035	40576	142.41	1391	1419	1391	1826	984	1405	1405.98	0.21	0	-1974	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	427	-1.69	1.53	12	0.13	-840.00	923.00	2330	20220808	-39.23	1290	20230314	9.77	1947	-27.27	20230419	1290	9.77	20230314	2330	-39.23	20220808	1290	9.77	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
115	20230711	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	2	2	0.14	51314271	36499	128.10	1391	1419	1391	1826	984	1405	1405.91	0.21	0	-1437	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	424	-1.68	1.52	12	0.12	-840.00	923.00	2330	20220808	-39.61	1290	20230314	9.07	1947	-27.73	20230419	1290	9.07	20230314	2330	-39.61	20220808	1290	9.07	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
116	20230711	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	13	2	0.93	44381212	31573	110.81	1391	1419	1391	1826	984	1405	1405.67	0.21	0	-1970	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	427	-1.69	1.54	12	0.10	-840.00	923.00	2330	20220808	-39.14	1290	20230314	9.92	1947	-27.17	20230419	1290	9.92	20230314	2330	-39.14	20220808	1290	9.92	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
117	20230711	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	14	2	1.00	43955924	31273	109.76	1391	1419	1391	1826	984	1405	1405.56	0.21	0	-1864	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	427	-1.69	1.54	12	0.10	-840.00	923.00	2330	20220808	-39.10	1290	20230314	10.00	1947	-27.12	20230419	1290	10.00	20230314	2330	-39.10	20220808	1290	10.00	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
118	20230711	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	0	3	0.00	23962652	17024	59.75	1391	1418	1391	1826	984	1405	1407.58	0.21	0	-1775	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.06	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
119	20230711	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	5	2	0.36	17691896	12567	44.11	1391	1418	1391	1826	984	1405	1407.81	0.21	0	-1682	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	425	-1.68	1.53	12	0.04	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
120	20230711	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	12	2	0.85	6304139	4484	15.74	1391	1418	1391	1826	984	1405	1405.92	0.21	0	-1259	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	427	-1.69	1.54	12	0.01	-840.00	923.00	2330	20220808	-39.18	1290	20230314	9.84	1947	-27.22	20230419	1290	9.84	20230314	2330	-39.18	20220808	1290	9.84	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
121	20230711	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	0	3	0.00	274055	197	0.69	1391	1405	1391	1826	984	1405	1391.14	0.21	0	-2	1547	1476	1428	1357	1309	1452	1333	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.00	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.11	N	049120	500	150 억		62638	N	N	0	N	00	N
122	20230710	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-39	5	-2.70	40992007	28320	56.06	1429	1499	1380	1877	1011	1444	1448.31	0.21	0	-2012	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	423	-1.67	1.52	12	0.09	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
123	20230710	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	-12	5	-0.83	37222797	25665	50.80	1429	1499	1380	1877	1011	1444	1450.33	0.21	0	-1851	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	431	-1.70	1.55	12	0.09	-840.00	923.00	2330	20220808	-38.54	1290	20230314	11.01	1947	-26.45	20230419	1290	11.01	20230314	2330	-38.54	20220808	1290	11.01	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
124	20230710	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1437	-7	5	-0.48	36073791	24864	49.22	1429	1499	1380	1877	1011	1444	1450.84	0.21	0	-1482	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	433	-1.71	1.56	12	0.08	-840.00	923.00	2330	20220808	-38.33	1290	20230314	11.40	1947	-26.19	20230419	1290	11.40	20230314	2330	-38.33	20220808	1290	11.40	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
125	20230710	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	-3	5	-0.21	27554082	18938	37.49	1429	1499	1380	1877	1011	1444	1454.96	0.21	0	-1526	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	434	-1.72	1.56	12	0.06	-840.00	923.00	2330	20220808	-38.15	1290	20230314	11.71	1947	-25.99	20230419	1290	11.71	20230314	2330	-38.15	20220808	1290	11.71	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
126	20230710	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	12	2	0.83	22321043	15283	30.25	1429	1499	1380	1877	1011	1444	1460.51	0.21	0	-2204	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	439	-1.73	1.58	12	0.05	-840.00	923.00	2330	20220808	-37.51	1290	20230314	12.87	1947	-25.22	20230419	1290	12.87	20230314	2330	-37.51	20220808	1290	12.87	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
127	20230710	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1442	-2	5	-0.14	21960607	15035	29.76	1429	1499	1380	1877	1011	1444	1460.63	0.21	0	-2209	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	434	-1.72	1.56	12	0.05	-840.00	923.00	2330	20220808	-38.11	1290	20230314	11.78	1947	-25.94	20230419	1290	11.78	20230314	2330	-38.11	20220808	1290	11.78	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
128	20230710	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	12	2	0.83	13767769	9347	18.50	1429	1499	1429	1877	1011	1444	1472.96	0.21	0	-2158	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	439	-1.73	1.58	12	0.03	-840.00	923.00	2330	20220808	-37.51	1290	20230314	12.87	1947	-25.22	20230419	1290	12.87	20230314	2330	-37.51	20220808	1290	12.87	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
129	20230710	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	6	2	0.42	3006679	2096	4.15	1429	1494	1429	1877	1011	1444	1434.48	0.21	0	-16	1481	1462	1425	1406	1369	1472	1416	151	433	500	1010	1	1	30121693	437	-1.73	1.57	12	0.01	-840.00	923.00	2330	20220808	-37.77	1290	20230314	12.40	1947	-25.53	20230419	1290	12.40	20230314	2330	-37.77	20220808	1290	12.40	20230314	0.12	N	049120	500	150 억		64599	N	N	0	N	00	N
130	20230707	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1444	33	2	2.34	69791676	49317	125.34	1388	1444	1388	1834	988	1411	1415.16	0.21	0	306	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	435	-1.72	1.56	12	0.16	-840.00	923.00	2330	20220808	-38.03	1290	20230314	11.94	1947	-25.83	20230419	1290	11.94	20230314	2330	-38.03	20220808	1290	11.94	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
131	20230707	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	15	2	1.06	61300785	43389	110.28	1388	1431	1388	1834	988	1411	1412.82	0.21	0	653	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	430	-1.70	1.54	12	0.14	-840.00	923.00	2330	20220808	-38.80	1290	20230314	10.54	1947	-26.76	20230419	1290	10.54	20230314	2330	-38.80	20220808	1290	10.54	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
132	20230707	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-7	5	-0.50	59635457	42217	107.30	1388	1431	1388	1834	988	1411	1412.59	0.21	0	637	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	423	-1.67	1.52	12	0.14	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
133	20230707	130440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	9	2	0.64	59063352	41811	106.26	1388	1431	1388	1834	988	1411	1412.63	0.21	0	541	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	428	-1.69	1.54	12	0.14	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
134	20230707	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	7	2	0.50	18979933	13457	34.20	1388	1431	1388	1834	988	1411	1410.41	0.21	0	853	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	427	-1.69	1.54	12	0.04	-840.00	923.00	2330	20220808	-39.14	1290	20230314	9.92	1947	-27.17	20230419	1290	9.92	20230314	2330	-39.14	20220808	1290	9.92	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
135	20230707	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	14	2	0.99	14083462	9975	25.35	1388	1431	1388	1834	988	1411	1411.88	0.21	0	28	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	429	-1.70	1.54	12	0.03	-840.00	923.00	2330	20220808	-38.84	1290	20230314	10.47	1947	-26.81	20230419	1290	10.47	20230314	2330	-38.84	20220808	1290	10.47	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
136	20230707	100437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	3	2	0.21	8180879	5829	14.81	1388	1414	1388	1834	988	1411	1403.48	0.21	0	-15	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	426	-1.68	1.53	12	0.02	-840.00	923.00	2330	20220808	-39.31	1290	20230314	9.61	1947	-27.38	20230419	1290	9.61	20230314	2330	-39.31	20220808	1290	9.61	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
137	20230707	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	-15	5	-1.06	2362049	1701	4.32	1388	1396	1388	1834	988	1411	1388.62	0.21	0	512	1460	1435	1388	1363	1316	1448	1376	151	423	500	980	1	1	30121693	420	-1.66	1.51	12	0.01	-840.00	923.00	2330	20220808	-40.09	1290	20230314	8.22	1947	-28.30	20230419	1290	8.22	20230314	2330	-40.09	20220808	1290	8.22	20230314	0.12	N	049120	500	150 억		64271	N	N	0	N	00	N
138	20230706	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	7	2	0.50	54979853	39346	306.10	1404	1413	1341	1825	983	1404	1397.34	0.22	0	-2541	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	425	-1.68	1.53	12	0.13	-840.00	923.00	2330	20220808	-39.44	1290	20230314	9.38	1947	-27.53	20230419	1290	9.38	20230314	2330	-39.44	20220808	1290	9.38	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
139	20230706	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	9	2	0.64	52729425	37752	293.70	1404	1413	1341	1825	983	1404	1396.73	0.22	0	-2290	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	426	-1.68	1.53	12	0.13	-840.00	923.00	2330	20220808	-39.36	1290	20230314	9.53	1947	-27.43	20230419	1290	9.53	20230314	2330	-39.36	20220808	1290	9.53	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
140	20230706	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	3	2	0.21	49764864	35644	277.30	1404	1412	1341	1825	983	1404	1396.16	0.22	0	-2101	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	424	-1.68	1.52	12	0.12	-840.00	923.00	2330	20220808	-39.61	1290	20230314	9.07	1947	-27.73	20230419	1290	9.07	20230314	2330	-39.61	20220808	1290	9.07	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
141	20230706	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	5	2	0.36	44539159	31914	248.28	1404	1409	1341	1825	983	1404	1395.60	0.22	0	-1937	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	424	-1.68	1.53	12	0.11	-840.00	923.00	2330	20220808	-39.53	1290	20230314	9.22	1947	-27.63	20230419	1290	9.22	20230314	2330	-39.53	20220808	1290	9.22	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
142	20230706	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	3	2	0.21	39661483	28448	221.32	1404	1407	1341	1825	983	1404	1394.17	0.22	0	-1726	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	424	-1.68	1.52	12	0.09	-840.00	923.00	2330	20220808	-39.61	1290	20230314	9.07	1947	-27.73	20230419	1290	9.07	20230314	2330	-39.61	20220808	1290	9.07	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
143	20230706	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	2	2	0.14	38806573	27837	216.56	1404	1407	1341	1825	983	1404	1394.06	0.22	0	-1726	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	424	-1.67	1.52	12	0.09	-840.00	923.00	2330	20220808	-39.66	1290	20230314	8.99	1947	-27.79	20230419	1290	8.99	20230314	2330	-39.66	20220808	1290	8.99	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
144	20230706	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	0	3	0.00	36402669	26123	203.23	1404	1404	1341	1825	983	1404	1393.51	0.22	0	-1718	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.09	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
145	20230706	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	-1	5	-0.07	1979327	1410	10.97	1404	1404	1403	1825	983	1404	1403.78	0.22	0	-1000	1428	1416	1408	1396	1388	1412	1392	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.00	-840.00	923.00	2330	20220808	-39.79	1290	20230314	8.76	1947	-27.94	20230419	1290	8.76	20230314	2330	-39.79	20220808	1290	8.76	20230314	0.12	N	049120	500	150 억		66781	N	N	0	N	00	N
146	20230705	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-20	5	-1.40	18117318	12854	34.89	1410	1420	1400	1851	997	1424	1409.47	0.23	0	-2512	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	423	-1.67	1.52	12	0.04	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
147	20230705	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-12	5	-0.84	17012706	12070	32.77	1410	1420	1400	1851	997	1424	1409.50	0.23	0	-1861	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	425	-1.68	1.53	12	0.04	-840.00	923.00	2330	20220808	-39.40	1290	20230314	9.46	1947	-27.48	20230419	1290	9.46	20230314	2330	-39.40	20220808	1290	9.46	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
148	20230705	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-16	5	-1.12	14864341	10548	28.63	1410	1420	1400	1851	997	1424	1409.21	0.23	0	-1555	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	424	-1.68	1.53	12	0.04	-840.00	923.00	2330	20220808	-39.57	1290	20230314	9.15	1947	-27.68	20230419	1290	9.15	20230314	2330	-39.57	20220808	1290	9.15	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
149	20230705	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-11	5	-0.77	13253713	9399	25.51	1410	1420	1402	1851	997	1424	1410.12	0.23	0	-1507	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	426	-1.68	1.53	12	0.03	-840.00	923.00	2330	20220808	-39.36	1290	20230314	9.53	1947	-27.43	20230419	1290	9.53	20230314	2330	-39.36	20220808	1290	9.53	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
150	20230705	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-19	5	-1.33	11910065	8445	22.92	1410	1420	1403	1851	997	1424	1410.31	0.23	0	-1119	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	423	-1.67	1.52	12	0.03	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
151	20230705	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-19	5	-1.33	11009395	7804	21.18	1410	1420	1405	1851	997	1424	1410.74	0.23	0	-961	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	423	-1.67	1.52	12	0.03	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
152	20230705	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-9	5	-0.63	2626006	1856	5.04	1410	1420	1410	1851	997	1424	1414.87	0.23	0	-509	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	426	-1.68	1.53	12	0.01	-840.00	923.00	2330	20220808	-39.27	1290	20230314	9.69	1947	-27.32	20230419	1290	9.69	20230314	2330	-39.27	20220808	1290	9.69	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
153	20230705	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	-4	5	-0.28	76150	54	0.15	1410	1420	1410	1851	997	1424	1410.19	0.23	0	-1	1464	1443	1403	1382	1342	1454	1393	151	427	500	990	1	1	30121693	428	-1.69	1.54	12	0.00	-840.00	923.00	2330	20220808	-39.06	1290	20230314	10.08	1947	-27.07	20230419	1290	10.08	20230314	2330	-39.06	20220808	1290	10.08	20230314	0.13	N	049120	500	150 억		69243	N	N	0	N	00	N
154	20230704	160429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	9	2	0.64	50438542	36538	135.37	1363	1424	1363	1839	991	1415	1380.44	0.23	0	553	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	429	-1.70	1.54	12	0.12	-840.00	923.00	2330	20220808	-38.88	1290	20230314	10.39	1947	-26.86	20230419	1290	10.39	20230314	2330	-38.88	20220808	1290	10.39	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
155	20230704	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	9	2	0.64	50284750	36430	134.97	1363	1424	1363	1839	991	1415	1380.31	0.23	0	549	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	429	-1.70	1.54	12	0.12	-840.00	923.00	2330	20220808	-38.88	1290	20230314	10.39	1947	-26.86	20230419	1290	10.39	20230314	2330	-38.88	20220808	1290	10.39	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
156	20230704	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-1	5	-0.07	48289640	35018	129.74	1363	1424	1363	1839	991	1415	1378.99	0.23	0	436	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	426	-1.68	1.53	12	0.12	-840.00	923.00	2330	20220808	-39.31	1290	20230314	9.61	1947	-27.38	20230419	1290	9.61	20230314	2330	-39.31	20220808	1290	9.61	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
157	20230704	130422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1392	-23	5	-1.63	41357830	30070	111.41	1363	1401	1363	1839	991	1415	1375.39	0.23	0	-1391	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	419	-1.66	1.51	12	0.10	-840.00	923.00	2330	20220808	-40.26	1290	20230314	7.91	1947	-28.51	20230419	1290	7.91	20230314	2330	-40.26	20220808	1290	7.91	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
158	20230704	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-21	5	-1.48	41019524	29827	110.51	1363	1401	1363	1839	991	1415	1375.25	0.23	0	-1394	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	420	-1.66	1.51	12	0.10	-840.00	923.00	2330	20220808	-40.17	1290	20230314	8.06	1947	-28.40	20230419	1290	8.06	20230314	2330	-40.17	20220808	1290	8.06	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
159	20230704	110422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1389	-26	5	-1.84	35048553	25532	94.59	1363	1401	1363	1839	991	1415	1372.73	0.23	0	-1511	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	418	-1.65	1.50	12	0.08	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
160	20230704	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1389	-26	5	-1.84	29323912	21399	79.28	1363	1401	1363	1839	991	1415	1370.34	0.23	0	-1471	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	418	-1.65	1.50	12	0.07	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
161	20230704	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1363	-52	5	-3.67	21494994	15755	58.37	1363	1380	1363	1839	991	1415	1364.33	0.23	0	-815	1432	1423	1406	1397	1380	1428	1402	151	424	500	990	1	1	30121693	411	-1.62	1.48	12	0.05	-840.00	923.00	2330	20220808	-41.50	1290	20230314	5.66	1947	-29.99	20230419	1290	5.66	20230314	2330	-41.50	20220808	1290	5.66	20230314	0.17	N	049120	500	150 억		68690	N	N	0	N	00	N
162	20230703	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	26	2	1.87	32587338	23177	62.27	1389	1415	1389	1805	973	1389	1406.00	0.22	0	1008	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	426	-1.68	1.53	12	0.08	-840.00	923.00	2330	20220808	-39.27	1290	20230314	9.69	1947	-27.32	20230419	1290	9.69	20230314	2330	-39.27	20220808	1290	9.69	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
163	20230703	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	26	2	1.87	29219448	20794	55.87	1389	1415	1389	1805	973	1389	1405.19	0.22	0	940	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	426	-1.68	1.53	12	0.07	-840.00	923.00	2330	20220808	-39.27	1290	20230314	9.69	1947	-27.32	20230419	1290	9.69	20230314	2330	-39.27	20220808	1290	9.69	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
164	20230703	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	21	2	1.51	23483519	16729	44.95	1389	1414	1389	1805	973	1389	1403.76	0.22	0	915	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	425	-1.68	1.53	12	0.06	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
165	20230703	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	21	2	1.51	22935475	16339	43.90	1389	1414	1389	1805	973	1389	1403.73	0.22	0	781	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	425	-1.68	1.53	12	0.05	-840.00	923.00	2330	20220808	-39.48	1290	20230314	9.30	1947	-27.58	20230419	1290	9.30	20230314	2330	-39.48	20220808	1290	9.30	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
166	20230703	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	20	2	1.44	13703913	9771	26.25	1389	1414	1389	1805	973	1389	1402.51	0.22	0	785	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	424	-1.68	1.53	12	0.03	-840.00	923.00	2330	20220808	-39.53	1290	20230314	9.22	1947	-27.63	20230419	1290	9.22	20230314	2330	-39.53	20220808	1290	9.22	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
167	20230703	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	14	2	1.01	10043045	7157	19.23	1389	1414	1389	1805	973	1389	1403.25	0.22	0	130	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	423	-1.67	1.52	12	0.02	-840.00	923.00	2330	20220808	-39.79	1290	20230314	8.76	1947	-27.94	20230419	1290	8.76	20230314	2330	-39.79	20220808	1290	8.76	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
168	20230703	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	14	2	1.01	4404211	3155	8.48	1389	1414	1389	1805	973	1389	1395.95	0.22	0	118	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	423	-1.67	1.52	12	0.01	-840.00	923.00	2330	20220808	-39.79	1290	20230314	8.76	1947	-27.94	20230419	1290	8.76	20230314	2330	-39.79	20220808	1290	8.76	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N
169	20230703	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	16	2	1.15	2482165	1787	4.80	1389	1405	1389	1805	973	1389	1389.01	0.22	0	2	1439	1413	1384	1358	1329	1427	1372	151	416	500	970	1	1	30121693	423	-1.67	1.52	12	0.01	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.17	N	049120	500	150 억		67682	N	N	0	N	00	N