KissMeData/149950/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	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-180	5	-1.24	120084100	8403	115.78	14450	14510	14150	18820	10140	14480	14290.62	0.70	0	5	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2232	-51.62	1.49	12	0.05	-277.00	9613.00	21900	20220915	-34.70	13500	20220927	5.93	18810	-23.98	20230411	13810	3.55	20230728	21900	-34.70	20220915	13500	5.93	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
3	20230731	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14260	-220	5	-1.52	115038120	8050	110.91	14450	14510	14150	18820	10140	14480	14290.45	0.70	0	-25	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2226	-51.48	1.48	12	0.05	-277.00	9613.00	21900	20220915	-34.89	13500	20220927	5.63	18810	-24.19	20230411	13810	3.26	20230728	21900	-34.89	20220915	13500	5.63	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
4	20230731	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-80	5	-0.55	75310610	5266	72.55	14450	14510	14150	18820	10140	14480	14301.29	0.70	0	-15	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2247	-51.99	1.50	12	0.03	-277.00	9613.00	21900	20220915	-34.25	13500	20220927	6.67	18810	-23.44	20230411	13810	4.27	20230728	21900	-34.25	20220915	13500	6.67	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
5	20230731	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-150	5	-1.04	65432410	4579	63.09	14450	14510	14150	18820	10140	14480	14289.67	0.70	0	407	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2237	-51.73	1.49	12	0.03	-277.00	9613.00	21900	20220915	-34.57	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21900	-34.57	20220915	13500	6.15	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
6	20230731	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	0	3	0.00	33941440	2375	32.72	14450	14510	14150	18820	10140	14480	14291.13	0.70	0	229	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2260	-52.27	1.51	12	0.02	-277.00	9613.00	21900	20220915	-33.88	13500	20220927	7.26	18810	-23.02	20230411	13810	4.85	20230728	21900	-33.88	20220915	13500	7.26	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
7	20230731	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	-190	5	-1.31	30629700	2146	29.57	14450	14510	14150	18820	10140	14480	14272.93	0.70	0	259	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2230	-51.59	1.49	12	0.01	-277.00	9613.00	21900	20220915	-34.75	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
8	20230731	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	-190	5	-1.31	19992870	1403	19.33	14450	14510	14150	18820	10140	14480	14250.09	0.70	0	254	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2230	-51.59	1.49	12	0.01	-277.00	9613.00	21900	20220915	-34.75	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
9	20230731	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-30	5	-0.21	14450	1	0.01	14450	14450	14450	18820	10140	14480	14450.00	0.70	0	-6	14940	14710	14260	14030	13580	14825	14145	82	4340	500	9550	10	1	15607500	2255	-52.17	1.50	12	0.00	-277.00	9613.00	21900	20220915	-34.02	13500	20220927	7.04	18810	-23.18	20230411	13810	4.63	20230728	21900	-34.02	20220915	13500	7.04	20220927	1.05	N	149950	500	81 억		108476	N	N	0	N	00	N
10	20230728	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	490	2	3.50	102827170	7244	52.33	13810	14490	13810	18180	9800	13990	14194.77	0.68	0	1889	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2260	-52.27	1.51	12	0.05	-277.00	9613.00	21900	20220915	-33.88	13500	20220927	7.26	18810	-23.02	20230411	13810	4.85	20230728	21900	-33.88	20220915	13500	7.26	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
11	20230728	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	460	2	3.29	91475270	6459	46.66	13810	14490	13810	18180	9800	13990	14162.45	0.68	0	2018	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2255	-52.17	1.50	12	0.04	-277.00	9613.00	21900	20220915	-34.02	13500	20220927	7.04	18810	-23.18	20230411	13810	4.63	20230728	21900	-34.02	20220915	13500	7.04	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
12	20230728	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14350	360	2	2.57	75025670	5315	38.39	13810	14350	13810	18180	9800	13990	14115.84	0.68	0	1183	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2240	-51.81	1.49	12	0.03	-277.00	9613.00	21900	20220915	-34.47	13500	20220927	6.30	18810	-23.71	20230411	13810	3.91	20230728	21900	-34.47	20220915	13500	6.30	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
13	20230728	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	110	2	0.79	52709830	3748	27.08	13810	14190	13810	18180	9800	13990	14063.46	0.68	0	191	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2201	-50.90	1.47	12	0.02	-277.00	9613.00	21900	20220915	-35.62	13500	20220927	4.44	18810	-25.04	20230411	13810	2.10	20230728	21900	-35.62	20220915	13500	4.44	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
14	20230728	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	160	2	1.14	40970460	2914	21.05	13810	14190	13810	18180	9800	13990	14059.87	0.68	0	-243	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2208	-51.08	1.47	12	0.02	-277.00	9613.00	21900	20220915	-35.39	13500	20220927	4.81	18810	-24.77	20230411	13810	2.46	20230728	21900	-35.39	20220915	13500	4.81	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
15	20230728	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	160	2	1.14	40942160	2912	21.04	13810	14190	13810	18180	9800	13990	14059.81	0.68	0	-243	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2208	-51.08	1.47	12	0.02	-277.00	9613.00	21900	20220915	-35.39	13500	20220927	4.81	18810	-24.77	20230411	13810	2.46	20230728	21900	-35.39	20220915	13500	4.81	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
16	20230728	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	10	2	0.07	36584400	2604	18.81	13810	14190	13810	18180	9800	13990	14049.31	0.68	0	-160	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2185	-50.54	1.46	12	0.02	-277.00	9613.00	21900	20220915	-36.07	13500	20220927	3.70	18810	-25.57	20230411	13810	1.38	20230728	21900	-36.07	20220915	13500	3.70	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
17	20230728	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13970	-20	5	-0.14	5968680	432	3.12	13810	13990	13810	18180	9800	13990	13816.39	0.68	0	33	14363	14176	14013	13826	13663	14270	13920	82	4190	500	9230	10	1	15607500	2180	-50.43	1.45	12	0.00	-277.00	9613.00	21900	20220915	-36.21	13500	20220927	3.48	18810	-25.73	20230411	13810	1.16	20230728	21900	-36.21	20220915	13500	3.48	20220927	1.09	N	149950	500	81 억		106587	N	N	0	N	00	N
18	20230727	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	70	2	0.50	192981240	13838	39.35	13930	14200	13850	18090	9750	13920	13945.75	0.68	-2117	119	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2183	-50.51	1.46	12	0.09	-277.00	9613.00	21900	20220915	-36.12	13500	20220927	3.63	18810	-25.62	20230411	13850	1.01	20230727	21900	-36.12	20220915	13500	3.63	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
19	20230727	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14030	110	2	0.79	181343600	13007	36.99	13930	14200	13850	18090	9750	13920	13942.00	0.68	-2117	52	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2190	-50.65	1.46	12	0.08	-277.00	9613.00	21900	20220915	-35.94	13500	20220927	3.93	18810	-25.41	20230411	13850	1.30	20230727	21900	-35.94	20220915	13500	3.93	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
20	20230727	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13910	-10	5	-0.07	141622880	10161	28.89	13930	14200	13850	18090	9750	13920	13937.89	0.68	-2117	-1239	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2171	-50.22	1.45	12	0.07	-277.00	9613.00	21900	20220915	-36.48	13500	20220927	3.04	18810	-26.05	20230411	13850	0.43	20230727	21900	-36.48	20220915	13500	3.04	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
21	20230727	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13920	0	3	0.00	113925360	8164	23.21	13930	14200	13850	18090	9750	13920	13954.60	0.68	-2117	-961	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2173	-50.25	1.45	12	0.05	-277.00	9613.00	21900	20220915	-36.44	13500	20220927	3.11	18810	-26.00	20230411	13850	0.51	20230727	21900	-36.44	20220915	13500	3.11	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
22	20230727	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	-20	5	-0.14	84516620	6046	17.19	13930	14200	13890	18090	9750	13920	13978.93	0.68	-2117	577	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2169	-50.18	1.45	12	0.04	-277.00	9613.00	21900	20220915	-36.53	13500	20220927	2.96	18810	-26.10	20230411	13850	0.36	20230726	21900	-36.53	20220915	13500	2.96	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
23	20230727	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	170	2	1.22	44192260	3158	8.98	13930	14200	13890	18090	9750	13920	13993.75	0.68	-2117	306	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2199	-50.87	1.47	12	0.02	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13850	1.73	20230726	21900	-35.66	20220915	13500	4.37	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
24	20230727	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	180	2	1.29	42459180	3035	8.63	13930	14200	13890	18090	9750	13920	13989.85	0.68	-2117	333	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2201	-50.90	1.47	12	0.02	-277.00	9613.00	21900	20220915	-35.62	13500	20220927	4.44	18810	-25.04	20230411	13850	1.81	20230726	21900	-35.62	20220915	13500	4.44	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
25	20230727	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	70	2	0.50	20204390	1450	4.12	13930	13990	13890	18090	9750	13920	13934.06	0.68	-2117	134	14900	14410	14130	13640	13360	14270	13500	82	4170	500	9180	10	1	15607500	2183	-50.51	1.46	12	0.01	-277.00	9613.00	21900	20220915	-36.12	13500	20220927	3.63	18810	-25.62	20230411	13850	1.01	20230726	21900	-36.12	20220915	13500	3.63	20220927	1.11	N	149950	500	81 억		106268	N	N	0	N	00	N
26	20230726	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13920	-590	5	-4.07	494506940	35166	79.44	14510	14620	13850	18860	10160	14510	14062.08	0.69	0	-2117	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2173	-50.25	1.45	12	0.23	-277.00	9613.00	21900	20220915	-36.44	13500	20220927	3.11	18810	-26.00	20230411	13850	0.51	20230726	21900	-36.44	20220915	13500	3.11	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
27	20230726	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13880	-630	5	-4.34	464230930	32986	74.51	14510	14620	13850	18860	10160	14510	14073.57	0.69	0	-2097	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2166	-50.11	1.44	12	0.21	-277.00	9613.00	21900	20220915	-36.62	13500	20220927	2.81	18810	-26.21	20230411	13850	0.22	20230726	21900	-36.62	20220915	13500	2.81	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
28	20230726	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13910	-600	5	-4.14	328375230	23211	52.43	14510	14620	13910	18860	10160	14510	14147.40	0.69	0	-2433	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2171	-50.22	1.45	12	0.15	-277.00	9613.00	21900	20220915	-36.48	13500	20220927	3.04	18810	-26.05	20230411	13910	0.00	20230726	21900	-36.48	20220915	13500	3.04	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
29	20230726	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-510	5	-3.51	257557020	18138	40.97	14510	14620	14000	18860	10160	14510	14199.86	0.69	0	-3432	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2185	-50.54	1.46	12	0.12	-277.00	9613.00	21900	20220915	-36.07	13500	20220927	3.70	18810	-25.57	20230411	14000	0.00	20230726	21900	-36.07	20220915	13500	3.70	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
30	20230726	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14240	-270	5	-1.86	151599030	10613	23.97	14510	14620	14060	18860	10160	14510	14284.28	0.69	0	-3113	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2223	-51.41	1.48	12	0.07	-277.00	9613.00	21900	20220915	-34.98	13500	20220927	5.48	18810	-24.30	20230411	14060	1.28	20230726	21900	-34.98	20220915	13500	5.48	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
31	20230726	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14190	-320	5	-2.21	138254900	9673	21.85	14510	14620	14060	18860	10160	14510	14292.87	0.69	0	-3186	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2215	-51.23	1.48	12	0.06	-277.00	9613.00	21900	20220915	-35.21	13500	20220927	5.11	18810	-24.56	20230411	14060	0.92	20230726	21900	-35.21	20220915	13500	5.11	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
32	20230726	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-330	5	-2.27	100561680	7006	15.83	14510	14620	14180	18860	10160	14510	14353.65	0.69	0	-2908	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2213	-51.19	1.48	12	0.04	-277.00	9613.00	21900	20220915	-35.25	13500	20220927	5.04	18810	-24.61	20230411	14180	0.00	20230726	21900	-35.25	20220915	13500	5.04	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
33	20230726	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	-10	5	-0.07	20718530	1428	3.23	14510	14620	14500	18860	10160	14510	14508.77	0.69	0	-977	15290	14900	14700	14310	14110	14800	14210	82	4350	500	9570	10	1	15607500	2263	-52.35	1.51	12	0.01	-277.00	9613.00	21900	20220915	-33.79	13500	20220927	7.41	18810	-22.91	20230411	14400	0.69	20230113	21900	-33.79	20220915	13500	7.41	20220927	1.12	N	149950	500	81 억		108385	N	N	0	N	00	N
34	20230725	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-460	5	-3.07	647691030	44263	192.31	15090	15090	14500	19460	10480	14970	14632.79	0.75	0	-8302	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2265	-52.38	1.51	12	0.28	-277.00	9613.00	21900	20220915	-33.74	13500	20220927	7.48	18810	-22.86	20230411	14400	0.76	20230113	21900	-33.74	20220915	13500	7.48	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
35	20230725	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-390	5	-2.61	548497340	37448	162.70	15090	15090	14500	19460	10480	14970	14646.91	0.75	0	-6667	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2276	-52.64	1.52	12	0.24	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	14400	1.25	20230113	21900	-33.42	20220915	13500	8.00	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
36	20230725	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-320	5	-2.14	533008960	36388	158.10	15090	15090	14500	19460	10480	14970	14647.93	0.75	0	-6132	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2286	-52.89	1.52	12	0.23	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	14400	1.74	20230113	21900	-33.11	20220915	13500	8.52	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
37	20230725	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	-470	5	-3.14	457449740	31192	135.52	15090	15090	14500	19460	10480	14970	14665.61	0.75	0	-7528	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2263	-52.35	1.51	12	0.20	-277.00	9613.00	21900	20220915	-33.79	13500	20220927	7.41	18810	-22.91	20230411	14400	0.69	20230113	21900	-33.79	20220915	13500	7.41	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
38	20230725	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-400	5	-2.67	378078750	25734	111.81	15090	15090	14550	19460	10480	14970	14691.80	0.75	0	-7418	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2274	-52.60	1.52	12	0.16	-277.00	9613.00	21900	20220915	-33.47	13500	20220927	7.93	18810	-22.54	20230411	14400	1.18	20230113	21900	-33.47	20220915	13500	7.93	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
39	20230725	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-360	5	-2.40	285466960	19391	84.25	15090	15090	14600	19460	10480	14970	14721.62	0.75	0	-6851	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2280	-52.74	1.52	12	0.12	-277.00	9613.00	21900	20220915	-33.29	13500	20220927	8.22	18810	-22.33	20230411	14400	1.46	20230113	21900	-33.29	20220915	13500	8.22	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
40	20230725	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	-330	5	-2.20	184642920	12500	54.31	15090	15090	14610	19460	10480	14970	14771.43	0.75	0	-5347	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2285	-52.85	1.52	12	0.08	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	14400	1.67	20230113	21900	-33.15	20220915	13500	8.44	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
41	20230725	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	-70	5	-0.47	18330450	1229	5.34	15090	15090	14900	19460	10480	14970	14914.93	0.75	0	-202	15316	15142	15026	14852	14736	15085	14795	82	4490	500	9880	10	1	15607500	2326	-53.79	1.55	12	0.01	-277.00	9613.00	21900	20220915	-31.96	13500	20220927	10.37	18810	-20.79	20230411	14400	3.47	20230113	21900	-31.96	20220915	13500	10.37	20220927	1.14	N	149950	500	81 억		116687	N	N	0	N	00	N
42	20230724	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-210	5	-1.38	344455240	22963	145.12	15200	15200	14910	19730	10630	15180	15000.45	0.77	0	-3046	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2336	-54.04	1.56	12	0.15	-277.00	9613.00	21900	20220915	-31.64	13500	20220927	10.89	18810	-20.41	20230411	14400	3.96	20230113	21900	-31.64	20220915	13500	10.89	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
43	20230724	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	-220	5	-1.45	324733060	21644	136.78	15200	15200	14910	19730	10630	15180	15003.38	0.77	0	-3046	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2335	-54.01	1.56	12	0.14	-277.00	9613.00	21900	20220915	-31.69	13500	20220927	10.81	18810	-20.47	20230411	14400	3.89	20230113	21900	-31.69	20220915	13500	10.81	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
44	20230724	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	-200	5	-1.32	287975210	19189	121.27	15200	15200	14910	19730	10630	15180	15007.31	0.77	0	-2877	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2338	-54.08	1.56	12	0.12	-277.00	9613.00	21900	20220915	-31.60	13500	20220927	10.96	18810	-20.36	20230411	14400	4.03	20230113	21900	-31.60	20220915	13500	10.96	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
45	20230724	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-170	5	-1.12	258981190	17255	109.04	15200	15200	14910	19730	10630	15180	15009.05	0.77	0	-2330	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2343	-54.19	1.56	12	0.11	-277.00	9613.00	21900	20220915	-31.46	13500	20220927	11.19	18810	-20.20	20230411	14400	4.24	20230113	21900	-31.46	20220915	13500	11.19	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
46	20230724	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-180	5	-1.19	246750530	16440	103.89	15200	15200	14910	19730	10630	15180	15009.16	0.77	0	-2329	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2341	-54.15	1.56	12	0.11	-277.00	9613.00	21900	20220915	-31.51	13500	20220927	11.11	18810	-20.26	20230411	14400	4.17	20230113	21900	-31.51	20220915	13500	11.11	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
47	20230724	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	-150	5	-0.99	232254200	15476	97.80	15200	15200	14910	19730	10630	15180	15007.38	0.77	0	-1830	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2346	-54.26	1.56	12	0.10	-277.00	9613.00	21900	20220915	-31.37	13500	20220927	11.33	18810	-20.10	20230411	14400	4.38	20230113	21900	-31.37	20220915	13500	11.33	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
48	20230724	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-20	5	-0.13	188461250	12554	79.34	15200	15200	14910	19730	10630	15180	15012.05	0.77	0	-2092	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2366	-54.73	1.58	12	0.08	-277.00	9613.00	21900	20220915	-30.78	13500	20220927	12.30	18810	-19.40	20230411	14400	5.28	20230113	21900	-30.78	20220915	13500	12.30	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
49	20230724	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-110	5	-0.72	33790510	2238	14.14	15200	15200	15060	19730	10630	15180	15098.53	0.77	0	-1583	15493	15336	15213	15056	14933	15275	14995	82	4550	500	10010	10	1	15607500	2352	-54.40	1.57	12	0.01	-277.00	9613.00	21900	20220915	-31.19	13500	20220927	11.63	18810	-19.88	20230411	14400	4.65	20230113	21900	-31.19	20220915	13500	11.63	20220927	1.13	N	149950	500	81 억		119733	N	N	0	N	00	N
50	20230721	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-190	5	-1.24	239542460	15824	167.64	15370	15370	15090	19980	10760	15370	15137.92	0.79	0	-3226	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2369	-54.80	1.58	12	0.10	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
51	20230721	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-180	5	-1.17	203153690	13417	142.14	15370	15370	15090	19980	10760	15370	15141.51	0.79	0	-2845	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2371	-54.84	1.58	12	0.09	-277.00	9613.00	21900	20220915	-30.64	13500	20220927	12.52	18810	-19.25	20230411	14400	5.49	20230113	21900	-30.64	20220915	13500	12.52	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
52	20230721	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-200	5	-1.30	168819120	11147	118.10	15370	15370	15090	19980	10760	15370	15144.80	0.79	0	-2492	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2368	-54.77	1.58	12	0.07	-277.00	9613.00	21900	20220915	-30.73	13500	20220927	12.37	18810	-19.35	20230411	14400	5.35	20230113	21900	-30.73	20220915	13500	12.37	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
53	20230721	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	-270	5	-1.76	165320940	10916	115.65	15370	15370	15090	19980	10760	15370	15144.83	0.79	0	-2411	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2357	-54.51	1.57	12	0.07	-277.00	9613.00	21900	20220915	-31.05	13500	20220927	11.85	18810	-19.72	20230411	14400	4.86	20230113	21900	-31.05	20220915	13500	11.85	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
54	20230721	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	-160	5	-1.04	102886330	6783	71.86	15370	15370	15130	19980	10760	15370	15168.26	0.79	0	-1639	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2374	-54.91	1.58	12	0.04	-277.00	9613.00	21900	20220915	-30.55	13500	20220927	12.67	18810	-19.14	20230411	14400	5.62	20230113	21900	-30.55	20220915	13500	12.67	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
55	20230721	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-190	5	-1.24	84918430	5597	59.30	15370	15370	15130	19980	10760	15370	15172.13	0.79	0	-1322	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2369	-54.80	1.58	12	0.04	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
56	20230721	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-210	5	-1.37	55022530	3623	38.38	15370	15370	15150	19980	10760	15370	15187.01	0.79	0	-1076	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2366	-54.73	1.58	12	0.02	-277.00	9613.00	21900	20220915	-30.78	13500	20220927	12.30	18810	-19.40	20230411	14400	5.28	20230113	21900	-30.78	20220915	13500	12.30	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
57	20230721	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-200	5	-1.30	15465310	1016	10.76	15370	15370	15170	19980	10760	15370	15221.76	0.79	0	-758	15603	15486	15333	15216	15063	15545	15275	82	4610	500	10140	10	1	15607500	2368	-54.77	1.58	12	0.01	-277.00	9613.00	21900	20220915	-30.73	13500	20220927	12.37	18810	-19.35	20230411	14400	5.35	20230113	21900	-30.73	20220915	13500	12.37	20220927	1.15	N	149950	500	81 억		122959	N	N	0	N	00	N
58	20230720	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15370	80	2	0.52	144211560	9439	58.54	15290	15450	15180	19870	10710	15290	15278.26	0.79	0	-905	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2399	-55.49	1.60	12	0.06	-277.00	9613.00	21900	20220915	-29.82	13500	20220927	13.85	18810	-18.29	20230411	14400	6.74	20230113	21900	-29.82	20220915	13500	13.85	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
59	20230720	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	100	2	0.65	141997060	9295	57.64	15290	15450	15180	19870	10710	15290	15276.71	0.79	0	-832	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2402	-55.56	1.60	12	0.06	-277.00	9613.00	21900	20220915	-29.73	13500	20220927	14.00	18810	-18.18	20230411	14400	6.88	20230113	21900	-29.73	20220915	13500	14.00	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
60	20230720	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	20	2	0.13	125146260	8194	50.82	15290	15450	15180	19870	10710	15290	15272.91	0.79	0	-534	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2390	-55.27	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.09	13500	20220927	13.41	18810	-18.61	20230411	14400	6.32	20230113	21900	-30.09	20220915	13500	13.41	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
61	20230720	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	30	2	0.20	121759100	7973	49.44	15290	15450	15180	19870	10710	15290	15271.43	0.79	0	-488	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2391	-55.31	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
62	20230720	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	140	2	0.92	120099840	7865	48.78	15290	15450	15180	19870	10710	15290	15270.16	0.79	0	-497	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2408	-55.70	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.54	13500	20220927	14.30	18810	-17.97	20230411	14400	7.15	20230113	21900	-29.54	20220915	13500	14.30	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
63	20230720	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	110	2	0.72	110697970	7255	44.99	15290	15430	15180	19870	10710	15290	15258.16	0.79	0	-355	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2404	-55.60	1.60	12	0.05	-277.00	9613.00	21900	20220915	-29.68	13500	20220927	14.07	18810	-18.13	20230411	14400	6.94	20230113	21900	-29.68	20220915	13500	14.07	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
64	20230720	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-110	5	-0.72	38384220	2522	15.64	15290	15290	15180	19870	10710	15290	15219.75	0.79	0	-1089	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2369	-54.80	1.58	12	0.02	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
65	20230720	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-110	5	-0.72	8109420	533	3.31	15290	15290	15180	19870	10710	15290	15214.67	0.79	0	-478	15903	15596	15443	15136	14983	15520	15060	82	4580	500	10090	10	1	15607500	2369	-54.80	1.58	12	0.00	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.16	N	149950	500	81 억		123864	N	N	0	N	00	N
66	20230719	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-310	5	-1.99	243677610	15821	116.79	15600	15750	15290	20250	10920	15600	15402.30	0.82	0	-3944	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2386	-55.20	1.59	12	0.10	-277.00	9613.00	21900	20220915	-30.18	13500	20220927	13.26	18810	-18.71	20230411	14400	6.18	20230113	21900	-30.18	20220915	13500	13.26	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
67	20230719	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	-240	5	-1.54	207239720	13438	99.20	15600	15750	15310	20250	10920	15600	15421.92	0.82	0	-3879	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2397	-55.45	1.60	12	0.09	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
68	20230719	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-280	5	-1.79	192579700	12482	92.15	15600	15750	15310	20250	10920	15600	15428.59	0.82	0	-3792	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2391	-55.31	1.59	12	0.08	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
69	20230719	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	-210	5	-1.35	171491770	11108	82.00	15600	15750	15310	20250	10920	15600	15438.58	0.82	0	-3268	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2402	-55.56	1.60	12	0.07	-277.00	9613.00	21900	20220915	-29.73	13500	20220927	14.00	18810	-18.18	20230411	14400	6.88	20230113	21900	-29.73	20220915	13500	14.00	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
70	20230719	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	-190	5	-1.22	163542990	10592	78.19	15600	15750	15310	20250	10920	15600	15440.24	0.82	0	-3092	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2405	-55.63	1.60	12	0.07	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
71	20230719	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	-260	5	-1.67	110820670	7182	53.02	15600	15640	15340	20250	10920	15600	15430.34	0.82	0	-2272	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2394	-55.38	1.60	12	0.05	-277.00	9613.00	21900	20220915	-29.95	13500	20220927	13.63	18810	-18.45	20230411	14400	6.53	20230113	21900	-29.95	20220915	13500	13.63	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
72	20230719	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	-250	5	-1.60	79209730	5124	37.83	15600	15640	15350	20250	10920	15600	15458.57	0.82	0	-1535	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2396	-55.42	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
73	20230719	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15480	-120	5	-0.77	18092740	1163	8.59	15600	15640	15480	20250	10920	15600	15556.96	0.82	0	-416	15913	15756	15623	15466	15333	15835	15545	82	4665	500	10290	10	1	15607500	2416	-55.88	1.61	12	0.01	-277.00	9613.00	21900	20220915	-29.32	13500	20220927	14.67	18810	-17.70	20230411	14400	7.50	20230113	21900	-29.32	20220915	13500	14.67	20220927	1.16	N	149950	500	81 억		127783	N	N	0	N	00	N
74	20230718	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	0	3	0.00	211354840	13513	104.32	15490	15780	15490	20250	10920	15600	15640.93	0.80	0	3407	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2435	-56.32	1.62	12	0.09	-277.00	9613.00	21900	20220915	-28.77	13500	20220927	15.56	18810	-17.07	20230411	14400	8.33	20230113	21900	-28.77	20220915	13500	15.56	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
75	20230718	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-40	5	-0.26	206519330	13202	101.91	15490	15780	15490	20250	10920	15600	15643.03	0.80	0	3329	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2429	-56.17	1.62	12	0.08	-277.00	9613.00	21900	20220915	-28.95	13500	20220927	15.26	18810	-17.28	20230411	14400	8.06	20230113	21900	-28.95	20220915	13500	15.26	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
76	20230718	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	50	2	0.32	192012410	12270	94.72	15490	15780	15490	20250	10920	15600	15648.93	0.80	0	3349	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2443	-56.50	1.63	12	0.08	-277.00	9613.00	21900	20220915	-28.54	13500	20220927	15.93	18810	-16.80	20230411	14400	8.68	20230113	21900	-28.54	20220915	13500	15.93	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
77	20230718	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	-70	5	-0.45	188534730	12047	93.00	15490	15780	15490	20250	10920	15600	15649.93	0.80	0	3462	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2424	-56.06	1.62	12	0.08	-277.00	9613.00	21900	20220915	-29.09	13500	20220927	15.04	18810	-17.44	20230411	14400	7.85	20230113	21900	-29.09	20220915	13500	15.04	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
78	20230718	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15620	20	2	0.13	138824580	8853	68.34	15490	15780	15490	20250	10920	15600	15681.08	0.80	0	4561	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2438	-56.39	1.62	12	0.06	-277.00	9613.00	21900	20220915	-28.68	13500	20220927	15.70	18810	-16.96	20230411	14400	8.47	20230113	21900	-28.68	20220915	13500	15.70	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
79	20230718	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	100	2	0.64	118670370	7564	58.39	15490	15780	15490	20250	10920	15600	15688.84	0.80	0	4457	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2450	-56.68	1.63	12	0.05	-277.00	9613.00	21900	20220915	-28.31	13500	20220927	16.30	18810	-16.53	20230411	14400	9.03	20230113	21900	-28.31	20220915	13500	16.30	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
80	20230718	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	120	2	0.77	98449700	6274	48.43	15490	15780	15490	20250	10920	15600	15691.70	0.80	0	4185	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2453	-56.75	1.64	12	0.04	-277.00	9613.00	21900	20220915	-28.22	13500	20220927	16.44	18810	-16.43	20230411	14400	9.17	20230113	21900	-28.22	20220915	13500	16.44	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
81	20230718	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	70	2	0.45	4212490	270	2.08	15490	15700	15490	20250	10920	15600	15601.81	0.80	0	-2	16000	15800	15500	15300	15000	15900	15400	82	4665	500	10290	10	1	15607500	2446	-56.57	1.63	12	0.00	-277.00	9613.00	21900	20220915	-28.45	13500	20220927	16.07	18810	-16.69	20230411	14400	8.82	20230113	21900	-28.45	20220915	13500	16.07	20220927	1.16	N	149950	500	81 억		124377	N	N	0	N	00	N
82	20230717	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	240	2	1.56	200230790	12946	70.09	15290	15700	15200	19960	10760	15360	15466.20	0.76	0	5507	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2435	-56.32	1.62	12	0.08	-277.00	9613.00	21900	20220915	-28.77	13500	20220927	15.56	18810	-17.07	20230411	14400	8.33	20230113	21900	-28.77	20220915	13500	15.56	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
83	20230717	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	220	2	1.43	167576550	10853	58.76	15290	15580	15200	19960	10760	15360	15440.57	0.76	0	3971	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2432	-56.25	1.62	12	0.07	-277.00	9613.00	21900	20220915	-28.86	13500	20220927	15.41	18810	-17.17	20230411	14400	8.19	20230113	21900	-28.86	20220915	13500	15.41	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
84	20230717	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	150	2	0.98	114157150	7413	40.13	15290	15540	15200	19960	10760	15360	15399.59	0.76	0	1860	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2421	-55.99	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.18	13500	20220927	14.89	18810	-17.54	20230411	14400	7.71	20230113	21900	-29.18	20220915	13500	14.89	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
85	20230717	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	50	2	0.33	106696490	6931	37.52	15290	15540	15200	19960	10760	15360	15394.10	0.76	0	1794	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2405	-55.63	1.60	12	0.04	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
86	20230717	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	160	2	1.04	97398070	6329	34.26	15290	15540	15200	19960	10760	15360	15389.17	0.76	0	1755	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2422	-56.03	1.61	12	0.04	-277.00	9613.00	21900	20220915	-29.13	13500	20220927	14.96	18810	-17.49	20230411	14400	7.78	20230113	21900	-29.13	20220915	13500	14.96	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
87	20230717	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	-10	5	-0.07	38127580	2487	13.46	15290	15480	15200	19960	10760	15360	15330.75	0.76	0	-1278	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2396	-55.42	1.60	12	0.02	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
88	20230717	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	0	3	0.00	26519450	1731	9.37	15290	15480	15200	19960	10760	15360	15320.31	0.76	0	-1217	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2397	-55.45	1.60	12	0.01	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
89	20230717	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15480	120	2	0.78	5334910	349	1.89	15290	15480	15200	19960	10760	15360	15286.28	0.76	0	-233	15966	15662	15366	15062	14766	15815	15215	82	4600	500	10130	10	1	15607500	2416	-55.88	1.61	12	0.00	-277.00	9613.00	21900	20220915	-29.32	13500	20220927	14.67	18810	-17.70	20230411	14400	7.50	20230113	21900	-29.32	20220915	13500	14.67	20220927	1.16	N	149950	500	81 억		118869	N	N	0	N	00	N
90	20230714	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	10	2	0.07	282764740	18358	240.45	15280	15670	15070	19950	10750	15350	15402.81	0.73	0	4769	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2397	-55.45	1.60	12	0.12	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
91	20230714	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	30	2	0.20	280214390	18192	238.27	15280	15670	15070	19950	10750	15350	15403.17	0.73	0	4755	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2400	-55.52	1.60	12	0.12	-277.00	9613.00	21900	20220915	-29.77	13500	20220927	13.93	18810	-18.23	20230411	14400	6.81	20230113	21900	-29.77	20220915	13500	13.93	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
92	20230714	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	10	2	0.07	254122100	16491	215.99	15280	15670	15070	19950	10750	15350	15409.74	0.73	0	5057	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2397	-55.45	1.60	12	0.11	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
93	20230714	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	30	2	0.20	246332620	15982	209.33	15280	15670	15070	19950	10750	15350	15413.13	0.73	0	5419	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2400	-55.52	1.60	12	0.10	-277.00	9613.00	21900	20220915	-29.77	13500	20220927	13.93	18810	-18.23	20230411	14400	6.81	20230113	21900	-29.77	20220915	13500	13.93	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
94	20230714	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	40	2	0.26	221452660	14362	188.11	15280	15670	15070	19950	10750	15350	15419.35	0.73	0	5579	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2402	-55.56	1.60	12	0.09	-277.00	9613.00	21900	20220915	-29.73	13500	20220927	14.00	18810	-18.18	20230411	14400	6.88	20230113	21900	-29.73	20220915	13500	14.00	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
95	20230714	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	0	3	0.00	208446570	13514	177.00	15280	15670	15070	19950	10750	15350	15424.49	0.73	0	5562	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2396	-55.42	1.60	12	0.09	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
96	20230714	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-150	5	-0.98	187826850	12170	159.40	15280	15670	15070	19950	10750	15350	15433.59	0.73	0	5460	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2372	-54.87	1.58	12	0.08	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
97	20230714	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15480	130	2	0.85	125619700	8111	106.23	15280	15670	15270	19950	10750	15350	15487.57	0.73	0	6051	15590	15470	15360	15240	15130	15530	15300	82	4600	500	10130	10	1	15607500	2416	-55.88	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.32	13500	20220927	14.67	18810	-17.70	20230411	14400	7.50	20230113	21900	-29.32	20220915	13500	14.67	20220927	1.16	N	149950	500	81 억		114185	N	N	0	N	00	N
98	20230713	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	10	2	0.07	116754340	7635	73.91	15270	15480	15250	19940	10740	15340	15291.79	0.73	0	133	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2396	-55.42	1.60	12	0.05	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
99	20230713	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-60	5	-0.39	107998310	7063	68.37	15270	15480	15250	19940	10740	15340	15290.71	0.73	0	-20	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2385	-55.16	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.23	13500	20220927	13.19	18810	-18.77	20230411	14400	6.11	20230113	21900	-30.23	20220915	13500	13.19	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
100	20230713	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	-10	5	-0.07	80850330	5284	51.15	15270	15480	15250	19940	10740	15340	15300.97	0.73	0	-19	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2393	-55.34	1.59	12	0.03	-277.00	9613.00	21900	20220915	-30.00	13500	20220927	13.56	18810	-18.50	20230411	14400	6.46	20230113	21900	-30.00	20220915	13500	13.56	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
101	20230713	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	10	2	0.07	70102920	4581	44.35	15270	15480	15250	19940	10740	15340	15302.97	0.73	0	108	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2396	-55.42	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
102	20230713	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	0	3	0.00	61720040	4033	39.04	15270	15480	15250	19940	10740	15340	15303.75	0.73	0	456	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2394	-55.38	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.95	13500	20220927	13.63	18810	-18.45	20230411	14400	6.53	20230113	21900	-29.95	20220915	13500	13.63	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
103	20230713	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-60	5	-0.39	52236820	3412	33.03	15270	15480	15250	19940	10740	15340	15309.74	0.73	0	547	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2385	-55.16	1.59	12	0.02	-277.00	9613.00	21900	20220915	-30.23	13500	20220927	13.19	18810	-18.77	20230411	14400	6.11	20230113	21900	-30.23	20220915	13500	13.19	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
104	20230713	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15370	30	2	0.20	28461430	1861	18.02	15270	15480	15250	19940	10740	15340	15293.62	0.73	0	592	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2399	-55.49	1.60	12	0.01	-277.00	9613.00	21900	20220915	-29.82	13500	20220927	13.85	18810	-18.29	20230411	14400	6.74	20230113	21900	-29.82	20220915	13500	13.85	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
105	20230713	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	0	3	0.00	8451390	553	5.35	15270	15480	15270	19940	10740	15340	15282.80	0.73	0	468	15680	15510	15330	15160	14980	15595	15245	82	4600	500	10120	10	1	15607500	2394	-55.38	1.60	12	0.00	-277.00	9613.00	21900	20220915	-29.95	13500	20220927	13.63	18810	-18.45	20230411	14400	6.53	20230113	21900	-29.95	20220915	13500	13.63	20220927	1.15	N	149950	500	81 억		114054	N	N	0	N	00	N
106	20230712	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	190	2	1.25	157487500	10330	106.81	15150	15500	15150	19690	10610	15150	15245.64	0.72	0	1106	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2394	-55.38	1.60	12	0.07	-277.00	9613.00	21900	20220915	-29.95	13500	20220927	13.63	18810	-18.45	20230411	14400	6.53	20230113	21900	-29.95	20220915	13500	13.63	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
107	20230712	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	110	2	0.73	140634420	9226	95.40	15150	15500	15150	19690	10610	15150	15243.27	0.72	0	893	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2382	-55.09	1.59	12	0.06	-277.00	9613.00	21900	20220915	-30.32	13500	20220927	13.04	18810	-18.87	20230411	14400	5.97	20230113	21900	-30.32	20220915	13500	13.04	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
108	20230712	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	150	2	0.99	123270960	8089	83.64	15150	15500	15150	19690	10610	15150	15239.33	0.72	0	629	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2388	-55.23	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.14	13500	20220927	13.33	18810	-18.66	20230411	14400	6.25	20230113	21900	-30.14	20220915	13500	13.33	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
109	20230712	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	100	2	0.66	102316860	6719	69.48	15150	15500	15150	19690	10610	15150	15227.99	0.72	0	148	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2380	-55.05	1.59	12	0.04	-277.00	9613.00	21900	20220915	-30.37	13500	20220927	12.96	18810	-18.93	20230411	14400	5.90	20230113	21900	-30.37	20220915	13500	12.96	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
110	20230712	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	80	2	0.53	88775600	5831	60.29	15150	15500	15150	19690	10610	15150	15224.76	0.72	0	-169	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2377	-54.98	1.58	12	0.04	-277.00	9613.00	21900	20220915	-30.46	13500	20220927	12.81	18810	-19.03	20230411	14400	5.76	20230113	21900	-30.46	20220915	13500	12.81	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
111	20230712	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	50	2	0.33	53959060	3541	36.61	15150	15500	15150	19690	10610	15150	15238.37	0.72	0	-824	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2372	-54.87	1.58	12	0.02	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
112	20230712	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	60	2	0.40	35769730	2345	24.25	15150	15500	15150	19690	10610	15150	15253.62	0.72	0	-697	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2374	-54.91	1.58	12	0.02	-277.00	9613.00	21900	20220915	-30.55	13500	20220927	12.67	18810	-19.14	20230411	14400	5.62	20230113	21900	-30.55	20220915	13500	12.67	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
113	20230712	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	90	2	0.59	12763070	834	8.62	15150	15500	15150	19690	10610	15150	15303.44	0.72	0	-100	15370	15260	15160	15050	14950	15315	15105	82	4540	500	9990	10	1	15607500	2379	-55.02	1.59	12	0.01	-277.00	9613.00	21900	20220915	-30.41	13500	20220927	12.89	18810	-18.98	20230411	14400	5.83	20230113	21900	-30.41	20220915	13500	12.89	20220927	1.19	N	149950	500	81 억		112971	N	N	0	N	00	N
114	20230711	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	40	2	0.26	145706060	9628	90.69	15120	15270	15060	19640	10580	15110	15133.57	0.73	0	-715	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2365	-54.69	1.58	12	0.06	-277.00	9613.00	21900	20220915	-30.82	13500	20220927	12.22	18810	-19.46	20230411	14400	5.21	20230113	21900	-30.82	20220915	13500	12.22	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
115	20230711	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	50	2	0.33	135445070	8948	84.29	15120	15270	15060	19640	10580	15110	15136.91	0.73	0	-751	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2366	-54.73	1.58	12	0.06	-277.00	9613.00	21900	20220915	-30.78	13500	20220927	12.30	18810	-19.40	20230411	14400	5.28	20230113	21900	-30.78	20220915	13500	12.30	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
116	20230711	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-30	5	-0.20	133811310	8840	83.27	15120	15270	15060	19640	10580	15110	15137.03	0.73	0	-752	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2354	-54.44	1.57	12	0.06	-277.00	9613.00	21900	20220915	-31.14	13500	20220927	11.70	18810	-19.83	20230411	14400	4.72	20230113	21900	-31.14	20220915	13500	11.70	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
117	20230711	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	60	2	0.40	117690360	7771	73.20	15120	15270	15060	19640	10580	15110	15144.82	0.73	0	-994	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2368	-54.77	1.58	12	0.05	-277.00	9613.00	21900	20220915	-30.73	13500	20220927	12.37	18810	-19.35	20230411	14400	5.35	20230113	21900	-30.73	20220915	13500	12.37	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
118	20230711	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	70	2	0.46	71594980	4721	44.47	15120	15270	15120	19640	10580	15110	15165.21	0.73	0	-992	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2369	-54.80	1.58	12	0.03	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
119	20230711	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	90	2	0.60	63478190	4185	39.42	15120	15270	15120	19640	10580	15110	15168.03	0.73	0	-768	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2372	-54.87	1.58	12	0.03	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
120	20230711	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	20	2	0.13	23129930	1528	14.39	15120	15270	15120	19640	10580	15110	15137.39	0.73	0	-64	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2361	-54.62	1.57	12	0.01	-277.00	9613.00	21900	20220915	-30.91	13500	20220927	12.07	18810	-19.56	20230411	14400	5.07	20230113	21900	-30.91	20220915	13500	12.07	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
121	20230711	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	10	2	0.07	1088640	72	0.68	15120	15120	15120	19640	10580	15110	15120.00	0.73	0	-72	15283	15196	15073	14986	14863	15240	15030	82	4530	500	9970	10	1	15607500	2360	-54.58	1.57	12	0.00	-277.00	9613.00	21900	20220915	-30.96	13500	20220927	12.00	18810	-19.62	20230411	14400	5.00	20230113	21900	-30.96	20220915	13500	12.00	20220927	1.21	N	149950	500	81 억		113687	N	N	0	N	00	N
122	20230710	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	40	2	0.27	156179460	10412	119.43	15020	15160	14950	19590	10550	15070	14999.95	0.73	0	-150	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2358	-54.55	1.57	12	0.07	-277.00	9613.00	21900	20220915	-31.00	13500	20220927	11.93	18810	-19.67	20230411	14400	4.93	20230113	21900	-31.00	20220915	13500	11.93	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
123	20230710	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	0	3	0.00	126088050	8402	96.38	15020	15160	14980	19590	10550	15070	15006.91	0.73	0	-147	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2352	-54.40	1.57	12	0.05	-277.00	9613.00	21900	20220915	-31.19	13500	20220927	11.63	18810	-19.88	20230411	14400	4.65	20230113	21900	-31.19	20220915	13500	11.63	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
124	20230710	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15090	20	2	0.13	88000860	5860	67.22	15020	15160	14980	19590	10550	15070	15017.21	0.73	0	-61	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2355	-54.48	1.57	12	0.04	-277.00	9613.00	21900	20220915	-31.10	13500	20220927	11.78	18810	-19.78	20230411	14400	4.79	20230113	21900	-31.10	20220915	13500	11.78	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
125	20230710	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-60	5	-0.40	81103990	5402	61.96	15020	15160	14980	19590	10550	15070	15013.70	0.73	0	210	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2343	-54.19	1.56	12	0.03	-277.00	9613.00	21900	20220915	-31.46	13500	20220927	11.19	18810	-20.20	20230411	14400	4.24	20230113	21900	-31.46	20220915	13500	11.19	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
126	20230710	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-70	5	-0.46	80293450	5348	61.34	15020	15160	14980	19590	10550	15070	15013.73	0.73	0	210	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2341	-54.15	1.56	12	0.03	-277.00	9613.00	21900	20220915	-31.51	13500	20220927	11.11	18810	-20.26	20230411	14400	4.17	20230113	21900	-31.51	20220915	13500	11.11	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
127	20230710	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	70	2	0.46	62664550	4174	47.88	15020	15160	14980	19590	10550	15070	15013.07	0.73	0	442	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2363	-54.66	1.57	12	0.03	-277.00	9613.00	21900	20220915	-30.87	13500	20220927	12.15	18810	-19.51	20230411	14400	5.14	20230113	21900	-30.87	20220915	13500	12.15	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
128	20230710	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	30	2	0.20	58082860	3870	44.39	15020	15100	14980	19590	10550	15070	15008.49	0.73	0	398	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2357	-54.51	1.57	12	0.02	-277.00	9613.00	21900	20220915	-31.05	13500	20220927	11.85	18810	-19.72	20230411	14400	4.86	20230113	21900	-31.05	20220915	13500	11.85	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
129	20230710	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	-50	5	-0.33	360480	24	0.28	15020	15020	15020	19590	10550	15070	15020.00	0.73	0	0	15336	15202	15076	14942	14816	15140	14880	82	4520	500	9940	10	1	15607500	2344	-54.22	1.56	12	0.00	-277.00	9613.00	21900	20220915	-31.42	13500	20220927	11.26	18810	-20.15	20230411	14400	4.31	20230113	21900	-31.42	20220915	13500	11.26	20220927	1.21	N	149950	500	81 억		114482	N	N	0	N	00	N
130	20230707	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-40	5	-0.26	130733080	8715	34.74	15210	15210	14950	19640	10580	15110	15000.92	0.74	0	-474	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2352	-54.40	1.57	12	0.06	-277.00	9613.00	21900	20220915	-31.19	13500	20220927	11.63	18810	-19.88	20230411	14400	4.65	20230113	21900	-31.19	20220915	13500	11.63	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
131	20230707	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	-130	5	-0.86	109714290	7314	29.16	15210	15210	14950	19640	10580	15110	15000.59	0.74	0	-595	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2338	-54.08	1.56	12	0.05	-277.00	9613.00	21900	20220915	-31.60	13500	20220927	10.96	18810	-20.36	20230411	14400	4.03	20230113	21900	-31.60	20220915	13500	10.96	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
132	20230707	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-140	5	-0.93	91223950	6079	24.23	15210	15210	14950	19640	10580	15110	15006.41	0.74	0	-757	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2336	-54.04	1.56	12	0.04	-277.00	9613.00	21900	20220915	-31.64	13500	20220927	10.89	18810	-20.41	20230411	14400	3.96	20230113	21900	-31.64	20220915	13500	10.89	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
133	20230707	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-140	5	-0.93	89697010	5977	23.83	15210	15210	14950	19640	10580	15110	15007.03	0.74	0	-757	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2336	-54.04	1.56	12	0.04	-277.00	9613.00	21900	20220915	-31.64	13500	20220927	10.89	18810	-20.41	20230411	14400	3.96	20230113	21900	-31.64	20220915	13500	10.89	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
134	20230707	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	-120	5	-0.79	64192130	4272	17.03	15210	15210	14950	19640	10580	15110	15026.25	0.74	0	-489	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2340	-54.12	1.56	12	0.03	-277.00	9613.00	21900	20220915	-31.55	13500	20220927	11.04	18810	-20.31	20230411	14400	4.10	20230113	21900	-31.55	20220915	13500	11.04	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
135	20230707	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-110	5	-0.73	33591660	2231	8.89	15210	15210	15000	19640	10580	15110	15056.77	0.74	0	-200	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2341	-54.15	1.56	12	0.01	-277.00	9613.00	21900	20220915	-31.51	13500	20220927	11.11	18810	-20.26	20230411	14400	4.17	20230113	21900	-31.51	20220915	13500	11.11	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
136	20230707	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15090	-20	5	-0.13	12881660	853	3.40	15210	15210	15050	19640	10580	15110	15101.59	0.74	0	-181	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2355	-54.48	1.57	12	0.01	-277.00	9613.00	21900	20220915	-31.10	13500	20220927	11.78	18810	-19.78	20230411	14400	4.79	20230113	21900	-31.10	20220915	13500	11.78	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
137	20230707	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	-10	5	-0.07	530100	35	0.14	15210	15210	15100	19640	10580	15110	15145.71	0.74	0	-29	15556	15332	15166	14942	14776	15250	14860	82	4530	500	9970	10	1	15607500	2357	-54.51	1.57	12	0.00	-277.00	9613.00	21900	20220915	-31.05	13500	20220927	11.85	18810	-19.72	20230411	14400	4.86	20230113	21900	-31.05	20220915	13500	11.85	20220927	1.21	N	149950	500	81 억		114956	N	N	0	N	00	N
138	20230706	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-210	5	-1.37	378591680	25084	244.27	15320	15390	15000	19910	10730	15320	15092.95	0.74	0	-708	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2358	-54.55	1.57	12	0.16	-277.00	9613.00	21900	20220915	-31.00	13500	20220927	11.93	18810	-19.67	20230411	14400	4.93	20230113	21900	-31.00	20220915	13500	11.93	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
139	20230706	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-320	5	-2.09	368172930	24393	237.54	15320	15390	15000	19910	10730	15320	15093.38	0.74	0	-708	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2341	-54.15	1.56	12	0.16	-277.00	9613.00	21900	20220915	-31.51	13500	20220927	11.11	18810	-20.26	20230411	14400	4.17	20230113	21900	-31.51	20220915	13500	11.11	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
140	20230706	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-210	5	-1.37	280391110	18550	180.64	15320	15390	15000	19910	10730	15320	15115.42	0.74	0	-142	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2358	-54.55	1.57	12	0.12	-277.00	9613.00	21900	20220915	-31.00	13500	20220927	11.93	18810	-19.67	20230411	14400	4.93	20230113	21900	-31.00	20220915	13500	11.93	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
141	20230706	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	-90	5	-0.59	275663220	18237	177.59	15320	15390	15000	19910	10730	15320	15115.60	0.74	0	88	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2377	-54.98	1.58	12	0.12	-277.00	9613.00	21900	20220915	-30.46	13500	20220927	12.81	18810	-19.03	20230411	14400	5.76	20230113	21900	-30.46	20220915	13500	12.81	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
142	20230706	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-120	5	-0.78	274008880	18128	176.53	15320	15390	15000	19910	10730	15320	15115.23	0.74	0	157	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2372	-54.87	1.58	12	0.12	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
143	20230706	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-250	5	-1.63	186693050	12328	120.05	15320	15390	15000	19910	10730	15320	15143.82	0.74	0	-6	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2352	-54.40	1.57	12	0.08	-277.00	9613.00	21900	20220915	-31.19	13500	20220927	11.63	18810	-19.88	20230411	14400	4.65	20230113	21900	-31.19	20220915	13500	11.63	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
144	20230706	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-200	5	-1.31	156342620	10319	100.49	15320	15390	15000	19910	10730	15320	15150.95	0.74	0	81	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2360	-54.58	1.57	12	0.07	-277.00	9613.00	21900	20220915	-30.96	13500	20220927	12.00	18810	-19.62	20230411	14400	5.00	20230113	21900	-30.96	20220915	13500	12.00	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
145	20230706	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-120	5	-0.78	22146080	1449	14.11	15320	15320	15200	19910	10730	15320	15283.70	0.74	0	52	15586	15452	15326	15192	15066	15520	15260	82	4590	500	10110	10	1	15607500	2372	-54.87	1.58	12	0.01	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.20	N	149950	500	81 억		115664	N	N	0	N	00	N
146	20230705	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-10	5	-0.07	133167220	8695	91.74	15200	15460	15200	19920	10740	15330	15315.38	0.74	0	-364	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2391	-55.31	1.59	12	0.06	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
147	20230705	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	30	2	0.20	127740940	8341	88.00	15200	15460	15200	19920	10740	15330	15314.82	0.74	0	-339	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2397	-55.45	1.60	12	0.05	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
148	20230705	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	30	2	0.20	89757420	5864	61.87	15200	15460	15200	19920	10740	15330	15306.52	0.74	0	-196	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2397	-55.45	1.60	12	0.04	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
149	20230705	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15420	90	2	0.59	89143190	5824	61.45	15200	15460	15200	19920	10740	15330	15306.18	0.74	0	-196	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2407	-55.67	1.60	12	0.04	-277.00	9613.00	21900	20220915	-29.59	13500	20220927	14.22	18810	-18.02	20230411	14400	7.08	20230113	21900	-29.59	20220915	13500	14.22	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
150	20230705	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	100	2	0.65	57186180	3740	39.46	15200	15460	15200	19920	10740	15330	15290.42	0.74	0	-196	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2408	-55.70	1.61	12	0.02	-277.00	9613.00	21900	20220915	-29.54	13500	20220927	14.30	18810	-17.97	20230411	14400	7.15	20230113	21900	-29.54	20220915	13500	14.30	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
151	20230705	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-40	5	-0.26	45486870	2980	31.44	15200	15460	15200	19920	10740	15330	15264.05	0.74	0	41	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2386	-55.20	1.59	12	0.02	-277.00	9613.00	21900	20220915	-30.18	13500	20220927	13.26	18810	-18.71	20230411	14400	6.18	20230113	21900	-30.18	20220915	13500	13.26	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
152	20230705	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	0	3	0.00	16030740	1047	11.05	15200	15460	15200	19920	10740	15330	15311.12	0.74	0	-106	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2393	-55.34	1.59	12	0.01	-277.00	9613.00	21900	20220915	-30.00	13500	20220927	13.56	18810	-18.50	20230411	14400	6.46	20230113	21900	-30.00	20220915	13500	13.56	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
153	20230705	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	130	2	0.85	4378510	288	3.04	15200	15460	15200	19920	10740	15330	15203.16	0.74	0	4	15703	15516	15313	15126	14923	15415	15025	82	4590	500	10110	10	1	15607500	2413	-55.81	1.61	12	0.00	-277.00	9613.00	21900	20220915	-29.41	13500	20220927	14.52	18810	-17.81	20230411	14400	7.36	20230113	21900	-29.41	20220915	13500	14.52	20220927	1.19	N	149950	500	81 억		116028	N	N	0	N	00	N
154	20230704	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	-80	5	-0.52	145250670	9478	86.32	15410	15500	15110	20000	10790	15410	15325.03	0.74	0	34	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2393	-55.34	1.59	12	0.06	-277.00	9613.00	21900	20220915	-30.00	13500	20220927	13.56	18810	-18.50	20230411	14400	6.46	20230113	21900	-30.00	20220915	13500	13.56	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
155	20230704	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-10	5	-0.06	128664870	8399	76.49	15410	15500	15110	20000	10790	15410	15319.07	0.74	0	249	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2404	-55.60	1.60	12	0.05	-277.00	9613.00	21900	20220915	-29.68	13500	20220927	14.07	18810	-18.13	20230411	14400	6.94	20230113	21900	-29.68	20220915	13500	14.07	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
156	20230704	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	-80	5	-0.52	114083620	7450	67.85	15410	15500	15110	20000	10790	15410	15313.24	0.74	0	350	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2393	-55.34	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.00	13500	20220927	13.56	18810	-18.50	20230411	14400	6.46	20230113	21900	-30.00	20220915	13500	13.56	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
157	20230704	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-90	5	-0.58	96834660	6326	57.61	15410	15500	15110	20000	10790	15410	15307.41	0.74	0	351	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2391	-55.31	1.59	12	0.04	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
158	20230704	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-90	5	-0.58	90587520	5918	53.90	15410	15500	15110	20000	10790	15410	15307.12	0.74	0	320	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2391	-55.31	1.59	12	0.04	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
159	20230704	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	0	3	0.00	74743110	4885	44.49	15410	15500	15110	20000	10790	15410	15300.53	0.74	0	399	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2405	-55.63	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
160	20230704	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	-140	5	-0.91	56106490	3668	33.41	15410	15450	15110	20000	10790	15410	15296.21	0.74	0	-26	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2383	-55.13	1.59	12	0.02	-277.00	9613.00	21900	20220915	-30.27	13500	20220927	13.11	18810	-18.82	20230411	14400	6.04	20230113	21900	-30.27	20220915	13500	13.11	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
161	20230704	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	0	3	0.00	555000	36	0.33	15410	15450	15410	20000	10790	15410	15416.67	0.74	0	6	15783	15596	15503	15316	15223	15550	15270	82	4605	500	10170	10	1	15607500	2405	-55.63	1.60	12	0.00	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.19	N	149950	500	81 억		115799	N	N	0	N	00	N
162	20230703	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	-30	5	-0.19	169690370	10969	111.04	15440	15690	15410	20050	10810	15440	15470.02	0.74	0	-208	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2405	-55.63	1.60	12	0.07	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
163	20230703	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	0	3	0.00	152902860	9880	100.02	15440	15690	15420	20050	10810	15440	15476.00	0.74	0	-65	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2410	-55.74	1.61	12	0.06	-277.00	9613.00	21900	20220915	-29.50	13500	20220927	14.37	18810	-17.92	20230411	14400	7.22	20230113	21900	-29.50	20220915	13500	14.37	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
164	20230703	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	0	3	0.00	122831870	7933	80.31	15440	15690	15440	20050	10810	15440	15483.66	0.74	0	638	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2410	-55.74	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.50	13500	20220927	14.37	18810	-17.92	20230411	14400	7.22	20230113	21900	-29.50	20220915	13500	14.37	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
165	20230703	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15490	50	2	0.32	85651000	5529	55.97	15440	15690	15440	20050	10810	15440	15491.23	0.74	0	669	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2418	-55.92	1.61	12	0.04	-277.00	9613.00	21900	20220915	-29.27	13500	20220927	14.74	18810	-17.65	20230411	14400	7.57	20230113	21900	-29.27	20220915	13500	14.74	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
166	20230703	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	100	2	0.65	81745270	5277	53.42	15440	15690	15440	20050	10810	15440	15490.86	0.74	0	669	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2425	-56.10	1.62	12	0.03	-277.00	9613.00	21900	20220915	-29.04	13500	20220927	15.11	18810	-17.38	20230411	14400	7.92	20230113	21900	-29.04	20220915	13500	15.11	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
167	20230703	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	130	2	0.84	77528980	5005	50.67	15440	15690	15440	20050	10810	15440	15490.31	0.74	0	552	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2430	-56.21	1.62	12	0.03	-277.00	9613.00	21900	20220915	-28.90	13500	20220927	15.33	18810	-17.22	20230411	14400	8.12	20230113	21900	-28.90	20220915	13500	15.33	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
168	20230703	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15550	110	2	0.71	40473480	2610	26.42	15440	15690	15440	20050	10810	15440	15507.08	0.74	0	-492	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2427	-56.14	1.62	12	0.02	-277.00	9613.00	21900	20220915	-29.00	13500	20220927	15.19	18810	-17.33	20230411	14400	7.99	20230113	21900	-29.00	20220915	13500	15.19	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N
169	20230703	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15690	250	2	1.62	7921900	510	5.16	15440	15690	15440	20050	10810	15440	15533.14	0.74	0	-199	15893	15666	15553	15326	15213	15610	15270	82	4620	500	10190	10	1	15607500	2449	-56.64	1.63	12	0.00	-277.00	9613.00	21900	20220915	-28.36	13500	20220927	16.22	18810	-16.59	20230411	14400	8.96	20230113	21900	-28.36	20220915	13500	16.22	20220927	1.16	N	149950	500	81 억		116007	N	N	0	N	00	N