KissMeData/179900/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	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	550	2	2.76	1110551190	54362	158.89	19950	21400	19350	25900	13970	19950	20428.78	3.92	0	701	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	50	1	16286895	3339	-28.39	7.09	12	0.33	-722.00	2892.00	30400	20220919	-32.57	17320	20230710	18.36	27750	-26.13	20230328	17320	18.36	20230710	30400	-32.57	20220919	17320	18.36	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
3	20230731	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	550	2	2.76	1069907790	52378	153.09	19950	21400	19350	25900	13970	19950	20426.66	3.92	0	1105	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	50	1	16286895	3339	-28.39	7.09	12	0.32	-722.00	2892.00	30400	20220919	-32.57	17320	20230710	18.36	27750	-26.13	20230328	17320	18.36	20230710	30400	-32.57	20220919	17320	18.36	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
4	20230731	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	800	2	4.01	1032996590	50584	147.85	19950	21400	19350	25900	13970	19950	20421.41	3.92	0	1492	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	50	1	16286895	3380	-28.74	7.17	12	0.31	-722.00	2892.00	30400	20220919	-31.74	17320	20230710	19.80	27750	-25.23	20230328	17320	19.80	20230710	30400	-31.74	20220919	17320	19.80	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
5	20230731	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	1150	2	5.76	844015240	41493	121.27	19950	21400	19350	25900	13970	19950	20341.15	3.92	0	2263	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	50	1	16286895	3437	-29.22	7.30	12	0.25	-722.00	2892.00	30400	20220919	-30.59	17320	20230710	21.82	27750	-23.96	20230328	17320	21.82	20230710	30400	-30.59	20220919	17320	21.82	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
6	20230731	120916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19720	-230	5	-1.15	321442250	16347	47.78	19950	20450	19350	25900	13970	19950	19663.68	3.92	0	1188	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	10	1	16286895	3212	-27.31	6.82	12	0.10	-722.00	2892.00	30400	20220919	-35.13	17320	20230710	13.86	27750	-28.94	20230328	17320	13.86	20230710	30400	-35.13	20220919	17320	13.86	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
7	20230731	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19800	-150	5	-0.75	232930100	11848	34.63	19950	20450	19350	25900	13970	19950	19659.87	3.92	0	791	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	10	1	16286895	3225	-27.42	6.85	12	0.07	-722.00	2892.00	30400	20220919	-34.87	17320	20230710	14.32	27750	-28.65	20230328	17320	14.32	20230710	30400	-34.87	20220919	17320	14.32	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
8	20230731	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19700	-250	5	-1.25	150750080	7697	22.50	19950	20450	19350	25900	13970	19950	19585.56	3.92	0	170	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	10	1	16286895	3209	-27.29	6.81	12	0.05	-722.00	2892.00	30400	20220919	-35.20	17320	20230710	13.74	27750	-29.01	20230328	17320	13.74	20230710	30400	-35.20	20220919	17320	13.74	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
9	20230731	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	0	3	0.00	19950	1	0.00	19950	19950	19950	25900	13970	19950	19950.00	3.92	0	-8	21190	20570	20180	19560	19170	20375	19365	81	5965	500	13560	10	1	16286895	3249	-27.63	6.90	12	0.00	-722.00	2892.00	30400	20220919	-34.38	17320	20230710	15.18	27750	-28.11	20230328	17320	15.18	20230710	30400	-34.38	20220919	17320	15.18	20230710	1.06	N	179900	500	81 억		637962	N	N	0	N	00	N
10	20230728	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	-450	5	-2.21	687791850	34213	208.63	20700	20800	19790	26500	14300	20400	20103.23	3.94	0	-4250	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	10	1	16286895	3249	-27.63	6.90	12	0.21	-722.00	2892.00	30400	20220919	-34.38	17320	20230710	15.18	27750	-28.11	20230328	17320	15.18	20230710	30400	-34.38	20220919	17320	15.18	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
11	20230728	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-540	5	-2.65	602774870	29944	182.60	20700	20800	19790	26500	14300	20400	20130.07	3.94	0	-2564	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	10	1	16286895	3235	-27.51	6.87	12	0.18	-722.00	2892.00	30400	20220919	-34.67	17320	20230710	14.67	27750	-28.43	20230328	17320	14.67	20230710	30400	-34.67	20220919	17320	14.67	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
12	20230728	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19930	-470	5	-2.30	490454990	24285	148.09	20700	20800	19790	26500	14300	20400	20195.80	3.94	0	-942	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	10	1	16286895	3246	-27.60	6.89	12	0.15	-722.00	2892.00	30400	20220919	-34.44	17320	20230710	15.07	27750	-28.18	20230328	17320	15.07	20230710	30400	-34.44	20220919	17320	15.07	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
13	20230728	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-250	5	-1.23	422619960	20891	127.39	20700	20800	19790	26500	14300	20400	20229.76	3.94	0	458	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	50	1	16286895	3282	-27.91	6.97	12	0.13	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
14	20230728	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-250	5	-1.23	388239910	19173	116.92	20700	20800	19790	26500	14300	20400	20249.30	3.94	0	840	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	50	1	16286895	3282	-27.91	6.97	12	0.12	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
15	20230728	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-200	5	-0.98	344600540	16998	103.65	20700	20800	19790	26500	14300	20400	20273.01	3.94	0	666	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	50	1	16286895	3290	-27.98	6.98	12	0.10	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
16	20230728	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	0	3	0.00	267551140	13209	80.55	20700	20800	19790	26500	14300	20400	20255.22	3.94	0	1091	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	50	1	16286895	3323	-28.25	7.05	12	0.08	-722.00	2892.00	30400	20220919	-32.89	17320	20230710	17.78	27750	-26.49	20230328	17320	17.78	20230710	30400	-32.89	20220919	17320	17.78	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
17	20230728	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-100	5	-0.49	73153440	3662	22.33	20700	20700	19790	26500	14300	20400	19976.36	3.94	0	1687	21253	20826	20173	19746	19093	21040	19960	81	6100	500	13870	50	1	16286895	3306	-28.12	7.02	12	0.02	-722.00	2892.00	30400	20220919	-33.22	17320	20230710	17.21	27750	-26.85	20230328	17320	17.21	20230710	30400	-33.22	20220919	17320	17.21	20230710	1.06	N	179900	500	81 억		642125	N	N	0	N	00	N
18	20230727	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	880	2	4.51	329673310	16398	41.69	19520	20600	19520	25350	13670	19520	20104.48	3.95	-3243	-1173	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3323	-28.25	7.05	12	0.10	-722.00	2892.00	30400	20220919	-32.89	17320	20230710	17.78	27750	-26.49	20230328	17320	17.78	20230710	30400	-32.89	20220919	17320	17.78	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
19	20230727	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	880	2	4.51	307433660	15307	38.92	19520	20600	19520	25350	13670	19520	20084.51	3.95	-3243	-695	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3323	-28.25	7.05	12	0.09	-722.00	2892.00	30400	20220919	-32.89	17320	20230710	17.78	27750	-26.49	20230328	17320	17.78	20230710	30400	-32.89	20220919	17320	17.78	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
20	20230727	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	1080	2	5.53	290375260	14471	36.79	19520	20600	19520	25350	13670	19520	20066.01	3.95	-3243	-442	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3355	-28.53	7.12	12	0.09	-722.00	2892.00	30400	20220919	-32.24	17320	20230710	18.94	27750	-25.77	20230328	17320	18.94	20230710	30400	-32.24	20220919	17320	18.94	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
21	20230727	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	680	2	3.48	220523410	11047	28.09	19520	20250	19520	25350	13670	19520	19962.29	3.95	-3243	-816	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3290	-27.98	6.98	12	0.07	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
22	20230727	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	730	2	3.74	187411810	9410	23.92	19520	20250	19520	25350	13670	19520	19916.24	3.95	-3243	-814	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3298	-28.05	7.00	12	0.06	-722.00	2892.00	30400	20220919	-33.39	17320	20230710	16.92	27750	-27.03	20230328	17320	16.92	20230710	30400	-33.39	20220919	17320	16.92	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
23	20230727	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	580	2	2.97	152591360	7680	19.53	19520	20200	19520	25350	13670	19520	19868.67	3.95	-3243	-1079	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	50	1	16286895	3274	-27.84	6.95	12	0.05	-722.00	2892.00	30400	20220919	-33.88	17320	20230710	16.05	27750	-27.57	20230328	17320	16.05	20230710	30400	-33.88	20220919	17320	16.05	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
24	20230727	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	290	2	1.49	127514140	6430	16.35	19520	20200	19520	25350	13670	19520	19831.13	3.95	-3243	-1616	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	10	1	16286895	3226	-27.44	6.85	12	0.04	-722.00	2892.00	30400	20220919	-34.84	17320	20230710	14.38	27750	-28.61	20230328	17320	14.38	20230710	30400	-34.84	20220919	17320	14.38	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
25	20230727	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19890	370	2	1.90	13023140	664	1.69	19520	19990	19520	25350	13670	19520	19613.16	3.95	-3243	-16	21686	20602	19616	18532	17546	20110	18040	81	5840	500	13270	10	1	16286895	3239	-27.55	6.88	12	0.00	-722.00	2892.00	30400	20220919	-34.57	17320	20230710	14.84	27750	-28.32	20230328	17320	14.84	20230710	30400	-34.57	20220919	17320	14.84	20230710	1.07	N	179900	500	81 억		642904	N	N	0	N	00	N
26	20230726	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19520	-880	5	-4.31	768744750	39334	103.58	20200	20700	18630	26500	14300	20400	19544.03	3.97	0	-3244	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3179	-27.04	6.75	12	0.24	-722.00	2892.00	30400	20220919	-35.79	17320	20230710	12.70	27750	-29.66	20230328	17320	12.70	20230710	30400	-35.79	20220919	17320	12.70	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
27	20230726	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-1000	5	-4.90	697301340	35659	93.90	20200	20700	18630	26500	14300	20400	19554.71	3.97	0	-2260	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3160	-26.87	6.71	12	0.22	-722.00	2892.00	30400	20220919	-36.18	17320	20230710	12.01	27750	-30.09	20230328	17320	12.01	20230710	30400	-36.18	20220919	17320	12.01	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
28	20230726	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19620	-780	5	-3.82	643323330	32879	86.58	20200	20700	18630	26500	14300	20400	19566.39	3.97	0	-1971	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3195	-27.17	6.78	12	0.20	-722.00	2892.00	30400	20220919	-35.46	17320	20230710	13.28	27750	-29.30	20230328	17320	13.28	20230710	30400	-35.46	20220919	17320	13.28	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
29	20230726	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19510	-890	5	-4.36	487172720	24785	65.27	20200	20700	19350	26500	14300	20400	19655.95	3.97	0	-723	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3178	-27.02	6.75	12	0.15	-722.00	2892.00	30400	20220919	-35.82	17320	20230710	12.64	27750	-29.69	20230328	17320	12.64	20230710	30400	-35.82	20220919	17320	12.64	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
30	20230726	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19690	-710	5	-3.48	418094870	21237	55.93	20200	20700	19360	26500	14300	20400	19687.10	3.97	0	188	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3207	-27.27	6.81	12	0.13	-722.00	2892.00	30400	20220919	-35.23	17320	20230710	13.68	27750	-29.05	20230328	17320	13.68	20230710	30400	-35.23	20220919	17320	13.68	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
31	20230726	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19980	-420	5	-2.06	358856610	18223	47.99	20200	20700	19360	26500	14300	20400	19692.51	3.97	0	-364	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3254	-27.67	6.91	12	0.11	-722.00	2892.00	30400	20220919	-34.28	17320	20230710	15.36	27750	-28.00	20230328	17320	15.36	20230710	30400	-34.28	20220919	17320	15.36	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
32	20230726	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19610	-790	5	-3.87	149697250	7555	19.90	20200	20700	19380	26500	14300	20400	19814.33	3.97	0	-2740	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	10	1	16286895	3194	-27.16	6.78	12	0.05	-722.00	2892.00	30400	20220919	-35.49	17320	20230710	13.22	27750	-29.33	20230328	17320	13.22	20230710	30400	-35.49	20220919	17320	13.22	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
33	20230726	090852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-150	5	-0.74	4794250	236	0.62	20200	20700	20000	26500	14300	20400	20314.62	3.97	0	-120	21533	20966	20533	19966	19533	20750	19750	81	6100	500	13870	50	1	16286895	3298	-28.05	7.00	12	0.00	-722.00	2892.00	30400	20220919	-33.39	17320	20230710	16.92	27750	-27.03	20230328	17320	16.92	20230710	30400	-33.39	20220919	17320	16.92	20230710	1.06	N	179900	500	81 억		646147	N	N	0	N	00	N
34	20230725	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-700	5	-3.32	776551800	37955	73.63	20850	21100	20100	27400	14800	21100	20459.80	3.96	0	1343	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3323	-28.25	7.05	12	0.23	-722.00	2892.00	30400	20220919	-32.89	17320	20230710	17.78	27750	-26.49	20230328	17320	17.78	20230710	30400	-32.89	20220919	17320	17.78	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
35	20230725	150839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-750	5	-3.55	684947600	33434	64.86	20850	21100	20100	27400	14800	21100	20486.56	3.96	0	1702	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3314	-28.19	7.04	12	0.21	-722.00	2892.00	30400	20220919	-33.06	17320	20230710	17.49	27750	-26.67	20230328	17320	17.49	20230710	30400	-33.06	20220919	17320	17.49	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
36	20230725	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-850	5	-4.03	607296600	29597	57.42	20850	21100	20100	27400	14800	21100	20518.86	3.96	0	1632	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3298	-28.05	7.00	12	0.18	-722.00	2892.00	30400	20220919	-33.39	17320	20230710	16.92	27750	-27.03	20230328	17320	16.92	20230710	30400	-33.39	20220919	17320	16.92	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
37	20230725	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-950	5	-4.50	492960850	23974	46.51	20850	21100	20150	27400	14800	21100	20562.31	3.96	0	1655	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3282	-27.91	6.97	12	0.15	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
38	20230725	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-600	5	-2.84	352186850	17042	33.06	20850	21100	20300	27400	14800	21100	20665.82	3.96	0	787	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3339	-28.39	7.09	12	0.10	-722.00	2892.00	30400	20220919	-32.57	17320	20230710	18.36	27750	-26.13	20230328	17320	18.36	20230710	30400	-32.57	20220919	17320	18.36	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
39	20230725	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	-400	5	-1.90	247475900	11929	23.14	20850	21100	20600	27400	14800	21100	20745.74	3.96	0	1807	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3371	-28.67	7.16	12	0.07	-722.00	2892.00	30400	20220919	-31.91	17320	20230710	19.52	27750	-25.41	20230328	17320	19.52	20230710	30400	-31.91	20220919	17320	19.52	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
40	20230725	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-350	5	-1.66	166283000	7999	15.52	20850	21100	20650	27400	14800	21100	20787.97	3.96	0	1756	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3380	-28.74	7.17	12	0.05	-722.00	2892.00	30400	20220919	-31.74	17320	20230710	19.80	27750	-25.23	20230328	17320	19.80	20230710	30400	-31.74	20220919	17320	19.80	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
41	20230725	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-50	5	-0.24	14340550	684	1.33	20850	21100	20850	27400	14800	21100	20965.72	3.96	0	135	22400	21750	21100	20450	19800	21425	20125	81	6300	500	14340	50	1	16286895	3428	-29.16	7.28	12	0.00	-722.00	2892.00	30400	20220919	-30.76	17320	20230710	21.54	27750	-24.14	20230328	17320	21.54	20230710	30400	-30.76	20220919	17320	21.54	20230710	1.06	N	179900	500	81 억		644803	N	N	0	N	00	N
42	20230724	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-600	5	-2.76	1078641900	51536	284.05	21700	21750	20450	28200	15200	21700	20929.87	3.95	0	-2561	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3437	-29.22	7.30	12	0.32	-722.00	2892.00	30400	20220919	-30.59	17320	20230710	21.82	27750	-23.96	20230328	17320	21.82	20230710	30400	-30.59	20220919	17320	21.82	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
43	20230724	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-600	5	-2.76	1016874500	48610	267.93	21700	21750	20450	28200	15200	21700	20919.04	3.95	0	-2417	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3437	-29.22	7.30	12	0.30	-722.00	2892.00	30400	20220919	-30.59	17320	20230710	21.82	27750	-23.96	20230328	17320	21.82	20230710	30400	-30.59	20220919	17320	21.82	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
44	20230724	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-950	5	-4.38	908463300	43428	239.37	21700	21750	20450	28200	15200	21700	20918.84	3.95	0	-2658	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3380	-28.74	7.17	12	0.27	-722.00	2892.00	30400	20220919	-31.74	17320	20230710	19.80	27750	-25.23	20230328	17320	19.80	20230710	30400	-31.74	20220919	17320	19.80	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
45	20230724	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-850	5	-3.92	744535050	35482	195.57	21700	21750	20450	28200	15200	21700	20983.46	3.95	0	-3504	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3396	-28.88	7.21	12	0.22	-722.00	2892.00	30400	20220919	-31.41	17320	20230710	20.38	27750	-24.86	20230328	17320	20.38	20230710	30400	-31.41	20220919	17320	20.38	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
46	20230724	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-900	5	-4.15	613182600	29170	160.78	21700	21750	20450	28200	15200	21700	21021.00	3.95	0	-5411	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3388	-28.81	7.19	12	0.18	-722.00	2892.00	30400	20220919	-31.58	17320	20230710	20.09	27750	-25.05	20230328	17320	20.09	20230710	30400	-31.58	20220919	17320	20.09	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
47	20230724	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-850	5	-3.92	427325450	20204	111.36	21700	21750	20800	28200	15200	21700	21150.54	3.95	0	-1464	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3396	-28.88	7.21	12	0.12	-722.00	2892.00	30400	20220919	-31.41	17320	20230710	20.38	27750	-24.86	20230328	17320	20.38	20230710	30400	-31.41	20220919	17320	20.38	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
48	20230724	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	-400	5	-1.84	237443650	11177	61.61	21700	21750	21000	28200	15200	21700	21243.95	3.95	0	2213	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3469	-29.50	7.37	12	0.07	-722.00	2892.00	30400	20220919	-29.93	17320	20230710	22.98	27750	-23.24	20230328	17320	22.98	20230710	30400	-29.93	20220919	17320	22.98	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
49	20230724	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-650	5	-3.00	47409400	2212	12.19	21700	21750	21050	28200	15200	21700	21432.82	3.95	0	-216	22366	22032	21616	21282	20866	21825	21075	81	6500	500	14750	50	1	16286895	3428	-29.16	7.28	12	0.01	-722.00	2892.00	30400	20220919	-30.76	17320	20230710	21.54	27750	-24.14	20230328	17320	21.54	20230710	30400	-30.76	20220919	17320	21.54	20230710	1.05	N	179900	500	81 억		643680	N	N	0	N	00	N
50	20230721	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-250	5	-1.14	390017900	18141	14.05	21950	21950	21200	28500	15400	21950	21498.78	3.99	0	-6101	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3534	-30.06	7.50	12	0.11	-722.00	2892.00	30400	20220919	-28.62	17320	20230710	25.29	27750	-21.80	20230328	17320	25.29	20230710	30400	-28.62	20220919	17320	25.29	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
51	20230721	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	-200	5	-0.91	326182950	15202	11.77	21950	21950	21200	28500	15400	21950	21456.58	3.99	0	-5260	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3542	-30.12	7.52	12	0.09	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
52	20230721	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-550	5	-2.51	215406800	10045	7.78	21950	21950	21200	28500	15400	21950	21444.18	3.99	0	-3975	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3485	-29.64	7.40	12	0.06	-722.00	2892.00	30400	20220919	-29.61	17320	20230710	23.56	27750	-22.88	20230328	17320	23.56	20230710	30400	-29.61	20220919	17320	23.56	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
53	20230721	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	-650	5	-2.96	191180450	8913	6.90	21950	21950	21200	28500	15400	21950	21449.62	3.99	0	-3620	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3469	-29.50	7.37	12	0.05	-722.00	2892.00	30400	20220919	-29.93	17320	20230710	22.98	27750	-23.24	20230328	17320	22.98	20230710	30400	-29.93	20220919	17320	22.98	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
54	20230721	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-600	5	-2.73	107782750	5010	3.88	21950	21950	21200	28500	15400	21950	21513.52	3.99	0	-2088	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3477	-29.57	7.38	12	0.03	-722.00	2892.00	30400	20220919	-29.77	17320	20230710	23.27	27750	-23.06	20230328	17320	23.27	20230710	30400	-29.77	20220919	17320	23.27	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
55	20230721	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-450	5	-2.05	85455100	3961	3.07	21950	21950	21400	28500	15400	21950	21574.12	3.99	0	-1421	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3502	-29.78	7.43	12	0.02	-722.00	2892.00	30400	20220919	-29.28	17320	20230710	24.13	27750	-22.52	20230328	17320	24.13	20230710	30400	-29.28	20220919	17320	24.13	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
56	20230721	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	-100	5	-0.46	27912450	1280	0.99	21950	21950	21600	28500	15400	21950	21806.60	3.99	0	-843	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3559	-30.26	7.56	12	0.01	-722.00	2892.00	30400	20220919	-28.12	17320	20230710	26.15	27750	-21.26	20230328	17320	26.15	20230710	30400	-28.12	20220919	17320	26.15	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
57	20230721	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	-350	5	-1.59	8481500	388	0.30	21950	21950	21600	28500	15400	21950	21859.54	3.99	0	-302	23816	22882	21366	20432	18916	23350	20900	81	6550	500	14920	50	1	16286895	3518	-29.92	7.47	12	0.00	-722.00	2892.00	30400	20220919	-28.95	17320	20230710	24.71	27750	-22.16	20230328	17320	24.71	20230710	30400	-28.95	20220919	17320	24.71	20230710	1.05	N	179900	500	81 억		649780	N	N	0	N	00	N
58	20230720	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	500	2	2.33	2754508510	129051	598.48	21500	22300	19850	27850	15050	21450	21344.29	4.09	0	-17173	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3575	-30.40	7.59	12	0.79	-722.00	2892.00	30400	20220919	-27.80	17320	20230710	26.73	27750	-20.90	20230328	17320	26.73	20230710	30400	-27.80	20220919	17320	26.73	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
59	20230720	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	350	2	1.63	2714959110	127246	590.11	21500	22300	19850	27850	15050	21450	21336.30	4.09	0	-17170	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3551	-30.19	7.54	12	0.78	-722.00	2892.00	30400	20220919	-28.29	17320	20230710	25.87	27750	-21.44	20230328	17320	25.87	20230710	30400	-28.29	20220919	17320	25.87	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
60	20230720	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	150	2	0.70	2600416910	121968	565.64	21500	22300	19850	27850	15050	21450	21320.48	4.09	0	-19039	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3518	-29.92	7.47	12	0.75	-722.00	2892.00	30400	20220919	-28.95	17320	20230710	24.71	27750	-22.16	20230328	17320	24.71	20230710	30400	-28.95	20220919	17320	24.71	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
61	20230720	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	300	2	1.40	2354121660	110523	512.56	21500	22300	19850	27850	15050	21450	21299.83	4.09	0	-18037	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3542	-30.12	7.52	12	0.68	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
62	20230720	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	-300	5	-1.40	2110421510	99273	460.39	21500	22300	19850	27850	15050	21450	21258.77	4.09	0	-11227	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3445	-29.29	7.31	12	0.61	-722.00	2892.00	30400	20220919	-30.43	17320	20230710	22.11	27750	-23.78	20230328	17320	22.11	20230710	30400	-30.43	20220919	17320	22.11	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
63	20230720	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	-150	5	-0.70	2068836110	97326	451.36	21500	22300	19850	27850	15050	21450	21256.77	4.09	0	-9960	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3469	-29.50	7.37	12	0.60	-722.00	2892.00	30400	20220919	-29.93	17320	20230710	22.98	27750	-23.24	20230328	17320	22.98	20230710	30400	-29.93	20220919	17320	22.98	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
64	20230720	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	300	2	1.40	1821800560	85870	398.23	21500	22300	19850	27850	15050	21450	21215.80	4.09	0	-10040	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3542	-30.12	7.52	12	0.53	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
65	20230720	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	300	2	1.40	30787550	1424	6.60	21500	21850	21500	27850	15050	21450	21620.47	4.09	0	-1124	22083	21766	21483	21166	20883	21625	21025	81	6400	500	14580	50	1	16286895	3542	-30.12	7.52	12	0.01	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.37	N	179900	500	81 억		666790	N	N	0	N	00	N
66	20230719	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-200	5	-0.92	462780350	21563	58.39	21650	21800	21200	28100	15200	21650	21461.78	4.09	0	208	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3494	-29.71	7.42	12	0.13	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
67	20230719	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-250	5	-1.15	412515150	19216	52.03	21650	21800	21200	28100	15200	21650	21467.27	4.09	0	796	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3485	-29.64	7.40	12	0.12	-722.00	2892.00	30400	20220919	-29.61	17320	20230710	23.56	27750	-22.88	20230328	17320	23.56	20230710	30400	-29.61	20220919	17320	23.56	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
68	20230719	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-150	5	-0.69	358550650	16688	45.19	21650	21800	21200	28100	15200	21650	21485.54	4.09	0	1882	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3502	-29.78	7.43	12	0.10	-722.00	2892.00	30400	20220919	-29.28	17320	20230710	24.13	27750	-22.52	20230328	17320	24.13	20230710	30400	-29.28	20220919	17320	24.13	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
69	20230719	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-200	5	-0.92	333189150	15504	41.98	21650	21800	21200	28100	15200	21650	21490.53	4.09	0	1354	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3494	-29.71	7.42	12	0.10	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
70	20230719	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-200	5	-0.92	288098350	13391	36.26	21650	21800	21200	28100	15200	21650	21514.33	4.09	0	790	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3494	-29.71	7.42	12	0.08	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
71	20230719	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-150	5	-0.69	278625350	12948	35.06	21650	21800	21200	28100	15200	21650	21518.79	4.09	0	838	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3502	-29.78	7.43	12	0.08	-722.00	2892.00	30400	20220919	-29.28	17320	20230710	24.13	27750	-22.52	20230328	17320	24.13	20230710	30400	-29.28	20220919	17320	24.13	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
72	20230719	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-150	5	-0.69	146498550	6766	18.32	21650	21800	21450	28100	15200	21650	21652.17	4.09	0	535	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3502	-29.78	7.43	12	0.04	-722.00	2892.00	30400	20220919	-29.28	17320	20230710	24.13	27750	-22.52	20230328	17320	24.13	20230710	30400	-29.28	20220919	17320	24.13	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
73	20230719	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	100	2	0.46	8089650	374	1.01	21650	21800	21450	28100	15200	21650	21630.08	4.09	0	-76	22416	22032	21566	21182	20716	21800	20950	81	6450	500	14720	50	1	16286895	3542	-30.12	7.52	12	0.00	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.40	N	179900	500	81 억		665934	N	N	0	N	00	N
74	20230718	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	-300	5	-1.37	791648500	36930	33.35	21950	21950	21100	28500	15400	21950	21436.46	4.17	0	-10836	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3526	-29.99	7.49	12	0.23	-722.00	2892.00	30400	20220919	-28.78	17320	20230710	25.00	27750	-21.98	20230328	17320	25.00	20230710	30400	-28.78	20220919	17320	25.00	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
75	20230718	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	-300	5	-1.37	743903200	34733	31.36	21950	21950	21100	28500	15400	21950	21417.76	4.17	0	-10293	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3526	-29.99	7.49	12	0.21	-722.00	2892.00	30400	20220919	-28.78	17320	20230710	25.00	27750	-21.98	20230328	17320	25.00	20230710	30400	-28.78	20220919	17320	25.00	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
76	20230718	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-500	5	-2.28	645684350	30210	27.28	21950	21950	21100	28500	15400	21950	21373.20	4.17	0	-8781	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3494	-29.71	7.42	12	0.19	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
77	20230718	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-500	5	-2.28	552319250	25856	23.35	21950	21950	21100	28500	15400	21950	21361.36	4.17	0	-7419	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3494	-29.71	7.42	12	0.16	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
78	20230718	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	-650	5	-2.96	384266500	17931	16.19	21950	21950	21150	28500	15400	21950	21430.29	4.17	0	-4084	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3469	-29.50	7.37	12	0.11	-722.00	2892.00	30400	20220919	-29.93	17320	20230710	22.98	27750	-23.24	20230328	17320	22.98	20230710	30400	-29.93	20220919	17320	22.98	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
79	20230718	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-550	5	-2.51	315982450	14724	13.29	21950	21950	21150	28500	15400	21950	21460.37	4.17	0	-3552	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3485	-29.64	7.40	12	0.09	-722.00	2892.00	30400	20220919	-29.61	17320	20230710	23.56	27750	-22.88	20230328	17320	23.56	20230710	30400	-29.61	20220919	17320	23.56	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
80	20230718	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-550	5	-2.51	247118550	11492	10.38	21950	21950	21150	28500	15400	21950	21503.53	4.17	0	-3350	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3485	-29.64	7.40	12	0.07	-722.00	2892.00	30400	20220919	-29.61	17320	20230710	23.56	27750	-22.88	20230328	17320	23.56	20230710	30400	-29.61	20220919	17320	23.56	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
81	20230718	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	-300	5	-1.37	39573600	1825	1.65	21950	21950	21500	28500	15400	21950	21684.16	4.17	0	-46	23710	22830	21120	20240	18530	23270	20680	81	6550	500	14920	50	1	16286895	3526	-29.99	7.49	12	0.01	-722.00	2892.00	30400	20220919	-28.78	17320	20230710	25.00	27750	-21.98	20230328	17320	25.00	20230710	30400	-28.78	20220919	17320	25.00	20230710	1.39	N	179900	500	81 억		678682	N	N	0	N	00	N
82	20230717	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	1950	2	9.75	2317716250	110683	189.69	19900	22000	19410	26000	14000	20000	20938.28	4.15	0	4320	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3575	-30.40	7.59	12	0.68	-722.00	2892.00	30400	20220919	-27.80	17320	20230710	26.73	27750	-20.90	20230328	17320	26.73	20230710	30400	-27.80	20220919	17320	26.73	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
83	20230717	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	1450	2	7.25	1685644100	81713	140.04	19900	21600	19410	26000	14000	20000	20628.84	4.15	0	4897	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3494	-29.71	7.42	12	0.50	-722.00	2892.00	30400	20220919	-29.44	17320	20230710	23.85	27750	-22.70	20230328	17320	23.85	20230710	30400	-29.44	20220919	17320	23.85	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
84	20230717	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	850	2	4.25	1280626850	62540	107.18	19900	21000	19410	26000	14000	20000	20476.92	4.15	0	-756	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3396	-28.88	7.21	12	0.38	-722.00	2892.00	30400	20220919	-31.41	17320	20230710	20.38	27750	-24.86	20230328	17320	20.38	20230710	30400	-31.41	20220919	17320	20.38	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
85	20230717	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	750	2	3.75	1081688550	52980	90.80	19900	20850	19410	26000	14000	20000	20416.92	4.15	0	-3169	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3380	-28.74	7.17	12	0.33	-722.00	2892.00	30400	20220919	-31.74	17320	20230710	19.80	27750	-25.23	20230328	17320	19.80	20230710	30400	-31.74	20220919	17320	19.80	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
86	20230717	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	200	2	1.00	792786100	38921	66.70	19900	20800	19410	26000	14000	20000	20369.11	4.15	0	-9323	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3290	-27.98	6.98	12	0.24	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
87	20230717	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	150	2	0.75	649739300	31856	54.60	19900	20800	19410	26000	14000	20000	20396.14	4.15	0	-9180	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3282	-27.91	6.97	12	0.20	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
88	20230717	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	450	2	2.25	410738160	19980	34.24	19900	20800	19410	26000	14000	20000	20557.47	4.15	0	-7891	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3331	-28.32	7.07	12	0.12	-722.00	2892.00	30400	20220919	-32.73	17320	20230710	18.07	27750	-26.31	20230328	17320	18.07	20230710	30400	-32.73	20220919	17320	18.07	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
89	20230717	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	150	2	0.75	25312030	1283	2.20	19900	20200	19410	26000	14000	20000	19728.78	4.15	0	-379	21466	20732	19916	19182	18366	21100	19550	81	6000	500	13600	50	1	16286895	3282	-27.91	6.97	12	0.01	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.43	N	179900	500	81 억		675107	N	N	0	N	00	N
90	20230714	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	880	2	4.60	1165061770	58327	116.37	19100	20650	19100	24850	13390	19120	19974.66	4.21	0	-11404	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	50	1	16286895	3257	-27.70	6.92	12	0.36	-722.00	2892.00	30400	20220919	-34.21	17250	20220713	15.94	27750	-27.93	20230328	17320	15.47	20230710	30400	-34.21	20220919	17320	15.47	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
91	20230714	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19840	720	2	3.77	1108826400	55512	110.75	19100	20650	19100	24850	13390	19120	19974.54	4.21	0	-10033	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3231	-27.48	6.86	12	0.34	-722.00	2892.00	30400	20220919	-34.74	17250	20220713	15.01	27750	-28.50	20230328	17320	14.55	20230710	30400	-34.74	20220919	17320	14.55	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
92	20230714	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19970	850	2	4.45	1024694070	51277	102.30	19100	20650	19100	24850	13390	19120	19983.50	4.21	0	-7373	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3252	-27.66	6.91	12	0.31	-722.00	2892.00	30400	20220919	-34.31	17250	20220713	15.77	27750	-28.04	20230328	17320	15.30	20230710	30400	-34.31	20220919	17320	15.30	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
93	20230714	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19660	540	2	2.82	974836660	48768	97.30	19100	20650	19100	24850	13390	19120	19989.27	4.21	0	-7572	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3202	-27.23	6.80	12	0.30	-722.00	2892.00	30400	20220919	-35.33	17250	20220713	13.97	27750	-29.15	20230328	17320	13.51	20230710	30400	-35.33	20220919	17320	13.51	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
94	20230714	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19630	510	2	2.67	929828810	46486	92.74	19100	20650	19100	24850	13390	19120	20002.34	4.21	0	-6004	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3197	-27.19	6.79	12	0.29	-722.00	2892.00	30400	20220919	-35.43	17250	20220713	13.80	27750	-29.26	20230328	17320	13.34	20230710	30400	-35.43	20220919	17320	13.34	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
95	20230714	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19730	610	2	3.19	900531870	44992	89.76	19100	20650	19100	24850	13390	19120	20015.38	4.21	0	-4978	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3213	-27.33	6.82	12	0.28	-722.00	2892.00	30400	20220919	-35.10	17250	20220713	14.38	27750	-28.90	20230328	17320	13.91	20230710	30400	-35.10	20220919	17320	13.91	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
96	20230714	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19990	870	2	4.55	795693960	39700	79.21	19100	20650	19100	24850	13390	19120	20042.67	4.21	0	-995	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3256	-27.69	6.91	12	0.24	-722.00	2892.00	30400	20220919	-34.24	17250	20220713	15.88	27750	-27.96	20230328	17320	15.42	20230710	30400	-34.24	20220919	17320	15.42	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
97	20230714	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	670	2	3.50	214348880	10929	21.80	19100	19840	19100	24850	13390	19120	19612.85	4.21	0	-2359	20200	19660	18660	18120	17120	19930	18390	81	5730	500	13000	10	1	16286895	3223	-27.41	6.84	12	0.07	-722.00	2892.00	30400	20220919	-34.90	17250	20220713	14.72	27750	-28.68	20230328	17320	14.26	20230710	30400	-34.90	20220919	17320	14.26	20230710	1.41	N	179900	500	81 억		686245	N	N	0	N	00	N
98	20230713	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	1320	2	7.42	928269720	50122	256.02	17710	19200	17660	23100	12460	17800	18520.18	4.13	0	13094	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3114	-26.48	6.61	12	0.31	-722.00	2892.00	30400	20220919	-37.11	17200	20220712	11.16	27750	-31.10	20230328	17320	10.39	20230710	30400	-37.11	20220919	17250	10.84	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
99	20230713	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	1380	2	7.75	895628970	48415	247.31	17710	19200	17660	23100	12460	17800	18499.00	4.13	0	13146	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3124	-26.57	6.63	12	0.30	-722.00	2892.00	30400	20220919	-36.91	17200	20220712	11.51	27750	-30.88	20230328	17320	10.74	20230710	30400	-36.91	20220919	17250	11.19	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
100	20230713	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19070	1270	2	7.13	833770010	45179	230.78	17710	19200	17660	23100	12460	17800	18454.81	4.13	0	12515	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3106	-26.41	6.59	12	0.28	-722.00	2892.00	30400	20220919	-37.27	17200	20220712	10.87	27750	-31.28	20230328	17320	10.10	20230710	30400	-37.27	20220919	17250	10.55	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
101	20230713	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18810	1010	2	5.67	685470570	37375	190.91	17710	18870	17660	23100	12460	17800	18340.35	4.13	0	10098	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3064	-26.05	6.50	12	0.23	-722.00	2892.00	30400	20220919	-38.12	17200	20220712	9.36	27750	-32.22	20230328	17320	8.60	20230710	30400	-38.12	20220919	17250	9.04	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
102	20230713	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18530	730	2	4.10	513038320	28150	143.79	17710	18640	17660	23100	12460	17800	18225.16	4.13	0	4994	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3018	-25.66	6.41	12	0.17	-722.00	2892.00	30400	20220919	-39.05	17200	20220712	7.73	27750	-33.23	20230328	17320	6.99	20230710	30400	-39.05	20220919	17250	7.42	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
103	20230713	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18580	780	2	4.38	449024660	24696	126.15	17710	18640	17660	23100	12460	17800	18182.08	4.13	0	4909	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	3026	-25.73	6.42	12	0.15	-722.00	2892.00	30400	20220919	-38.88	17200	20220712	8.02	27750	-33.05	20230328	17320	7.27	20230710	30400	-38.88	20220919	17250	7.71	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
104	20230713	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	450	2	2.53	253773140	14067	71.85	17710	18390	17660	23100	12460	17800	18040.32	4.13	0	3095	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	2972	-25.28	6.31	12	0.09	-722.00	2892.00	30400	20220919	-39.97	17200	20220712	6.10	27750	-34.23	20230328	17320	5.37	20230710	30400	-39.97	20220919	17250	5.80	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
105	20230713	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17800	0	3	0.00	1015440	57	0.29	17710	17890	17710	23100	12460	17800	17814.74	4.13	0	-1	18180	17990	17810	17620	17440	17900	17530	81	5320	500	12100	10	1	16286895	2899	-24.65	6.15	12	0.00	-722.00	2892.00	30400	20220919	-41.45	17200	20220712	3.49	27750	-35.86	20230328	17320	2.77	20230710	30400	-41.45	20220919	17250	3.19	20220713	1.44	N	179900	500	81 억		673323	N	N	0	N	00	N
106	20230712	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17800	-150	5	-0.84	346920850	19577	55.59	17950	18000	17630	23300	12570	17950	17720.84	4.16	0	-3898	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2899	-24.65	6.15	12	0.12	-722.00	2892.00	30400	20220919	-41.45	17200	20220712	3.49	27750	-35.86	20230328	17320	2.77	20230710	30400	-41.45	20220919	17200	3.49	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
107	20230712	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17880	-70	5	-0.39	311494580	17578	49.92	17950	18000	17630	23300	12570	17950	17720.71	4.16	0	-3979	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2912	-24.76	6.18	12	0.11	-722.00	2892.00	30400	20220919	-41.18	17200	20220712	3.95	27750	-35.57	20230328	17320	3.23	20230710	30400	-41.18	20220919	17200	3.95	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
108	20230712	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	-300	5	-1.67	206960410	11670	33.14	17950	18000	17640	23300	12570	17950	17734.40	4.16	0	-4836	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2875	-24.45	6.10	12	0.07	-722.00	2892.00	30400	20220919	-41.94	17200	20220712	2.62	27750	-36.40	20230328	17320	1.91	20230710	30400	-41.94	20220919	17200	2.62	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
109	20230712	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17680	-270	5	-1.50	155090010	8734	24.80	17950	18000	17650	23300	12570	17950	17757.04	4.16	0	-4375	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2880	-24.49	6.11	12	0.05	-722.00	2892.00	30400	20220919	-41.84	17200	20220712	2.79	27750	-36.29	20230328	17320	2.08	20230710	30400	-41.84	20220919	17200	2.79	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
110	20230712	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17670	-280	5	-1.56	131289340	7389	20.98	17950	18000	17670	23300	12570	17950	17768.21	4.16	0	-3711	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2878	-24.47	6.11	12	0.05	-722.00	2892.00	30400	20220919	-41.88	17200	20220712	2.73	27750	-36.32	20230328	17320	2.02	20230710	30400	-41.88	20220919	17200	2.73	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
111	20230712	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17850	-100	5	-0.56	81961850	4607	13.08	17950	18000	17730	23300	12570	17950	17790.72	4.16	0	-1821	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2907	-24.72	6.17	12	0.03	-722.00	2892.00	30400	20220919	-41.28	17200	20220712	3.78	27750	-35.68	20230328	17320	3.06	20230710	30400	-41.28	20220919	17200	3.78	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
112	20230712	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17800	-150	5	-0.84	48616360	2732	7.76	17950	18000	17730	23300	12570	17950	17795.15	4.16	0	-1298	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2899	-24.65	6.15	12	0.02	-722.00	2892.00	30400	20220919	-41.45	17200	20220712	3.49	27750	-35.86	20230328	17320	2.77	20230710	30400	-41.45	20220919	17200	3.49	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
113	20230712	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18000	50	2	0.28	6604480	367	1.04	17950	18000	17930	23300	12570	17950	17995.86	4.16	0	-327	18603	18276	17913	17586	17223	18095	17405	81	5365	500	12200	10	1	16286895	2932	-24.93	6.22	12	0.00	-722.00	2892.00	30400	20220919	-40.79	17200	20220712	4.65	27750	-35.14	20230328	17320	3.93	20230710	30400	-40.79	20220919	17200	4.65	20220712	1.45	N	179900	500	81 억		677219	N	N	0	N	00	N
114	20230711	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17950	-20	5	-0.11	624490230	35131	155.96	17970	18240	17550	23350	12580	17970	17776.03	4.18	0	-4299	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2923	-24.86	6.21	12	0.22	-722.00	2892.00	30400	20220919	-40.95	17150	20220708	4.66	27750	-35.32	20230328	17320	3.64	20230710	30400	-40.95	20220919	17200	4.36	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
115	20230711	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17700	-270	5	-1.50	449389260	25354	112.56	17970	18240	17550	23350	12580	17970	17724.59	4.18	0	-3492	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2883	-24.52	6.12	12	0.16	-722.00	2892.00	30400	20220919	-41.78	17150	20220708	3.21	27750	-36.22	20230328	17320	2.19	20230710	30400	-41.78	20220919	17200	2.91	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
116	20230711	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17580	-390	5	-2.17	392818940	22145	98.31	17970	18240	17550	23350	12580	17970	17738.49	4.18	0	-3759	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2863	-24.35	6.08	12	0.14	-722.00	2892.00	30400	20220919	-42.17	17150	20220708	2.51	27750	-36.65	20230328	17320	1.50	20230710	30400	-42.17	20220919	17200	2.21	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
117	20230711	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17660	-310	5	-1.73	309751450	17428	77.37	17970	18240	17550	23350	12580	17970	17773.21	4.18	0	-3623	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2876	-24.46	6.11	12	0.11	-722.00	2892.00	30400	20220919	-41.91	17150	20220708	2.97	27750	-36.36	20230328	17320	1.96	20230710	30400	-41.91	20220919	17200	2.67	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
118	20230711	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17660	-310	5	-1.73	238294110	13381	59.41	17970	18240	17550	23350	12580	17970	17808.39	4.18	0	-2892	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2876	-24.46	6.11	12	0.08	-722.00	2892.00	30400	20220919	-41.91	17150	20220708	2.97	27750	-36.36	20230328	17320	1.96	20230710	30400	-41.91	20220919	17200	2.67	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
119	20230711	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	-320	5	-1.78	203714080	11423	50.71	17970	18240	17550	23350	12580	17970	17833.68	4.18	0	-2898	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2875	-24.45	6.10	12	0.07	-722.00	2892.00	30400	20220919	-41.94	17150	20220708	2.92	27750	-36.40	20230328	17320	1.91	20230710	30400	-41.94	20220919	17200	2.62	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
120	20230711	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17900	-70	5	-0.39	91280870	5077	22.54	17970	18240	17760	23350	12580	17970	17979.29	4.18	0	-1341	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2915	-24.79	6.19	12	0.03	-722.00	2892.00	30400	20220919	-41.12	17150	20220708	4.37	27750	-35.50	20230328	17320	3.35	20230710	30400	-41.12	20220919	17200	4.07	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
121	20230711	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17810	-160	5	-0.89	7891760	441	1.96	17970	18240	17790	23350	12580	17970	17895.15	4.18	0	-375	18990	18480	17900	17390	16810	18735	17645	81	5385	500	12210	10	1	16286895	2901	-24.67	6.16	12	0.00	-722.00	2892.00	30400	20220919	-41.41	17150	20220708	3.85	27750	-35.82	20230328	17320	2.83	20230710	30400	-41.41	20220919	17200	3.55	20220712	1.44	N	179900	500	81 억		680576	N	N	0	N	00	N
122	20230710	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17970	450	2	2.57	401216000	22495	44.22	17320	18410	17320	22750	12270	17520	17835.79	4.18	0	-492	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2927	-24.89	6.21	12	0.14	-722.00	2892.00	30400	20220919	-40.89	16850	20220707	6.65	27750	-35.24	20230328	17320	3.75	20230710	30400	-40.89	20220919	17200	4.48	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
123	20230710	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17660	140	2	0.80	378216510	21213	41.70	17320	18410	17320	22750	12270	17520	17829.47	4.18	0	-276	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2876	-24.46	6.11	12	0.13	-722.00	2892.00	30400	20220919	-41.91	16850	20220707	4.81	27750	-36.36	20230328	17320	1.96	20230710	30400	-41.91	20220919	17200	2.67	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
124	20230710	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17760	240	2	1.37	339320700	19013	37.37	17320	18410	17320	22750	12270	17520	17846.77	4.18	0	195	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2893	-24.60	6.14	12	0.12	-722.00	2892.00	30400	20220919	-41.58	16850	20220707	5.40	27750	-36.00	20230328	17320	2.54	20230710	30400	-41.58	20220919	17200	3.26	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
125	20230710	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17790	270	2	1.54	288590640	16145	31.74	17320	18410	17320	22750	12270	17520	17874.92	4.18	0	-535	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2897	-24.64	6.15	12	0.10	-722.00	2892.00	30400	20220919	-41.48	16850	20220707	5.58	27750	-35.89	20230328	17320	2.71	20230710	30400	-41.48	20220919	17200	3.43	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
126	20230710	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18060	540	2	3.08	245266390	13722	26.97	17320	18410	17320	22750	12270	17520	17873.95	4.18	0	-452	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2941	-25.01	6.24	12	0.08	-722.00	2892.00	30400	20220919	-40.59	16850	20220707	7.18	27750	-34.92	20230328	17320	4.27	20230710	30400	-40.59	20220919	17200	5.00	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
127	20230710	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18000	480	2	2.74	212619170	11909	23.41	17320	18410	17320	22750	12270	17520	17853.65	4.18	0	-1013	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2932	-24.93	6.22	12	0.07	-722.00	2892.00	30400	20220919	-40.79	16850	20220707	6.82	27750	-35.14	20230328	17320	3.93	20230710	30400	-40.79	20220919	17200	4.65	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
128	20230710	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	880	2	5.02	191973000	10775	21.18	17320	18400	17320	22750	12270	17520	17816.52	4.18	0	-538	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2997	-25.48	6.36	12	0.07	-722.00	2892.00	30400	20220919	-39.47	16850	20220707	9.20	27750	-33.69	20230328	17320	6.24	20230710	30400	-39.47	20220919	17200	6.98	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
129	20230710	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17620	100	2	0.57	7296290	419	0.82	17320	17780	17320	22750	12270	17520	17413.58	4.18	0	-226	18773	18146	17793	17166	16813	17970	16990	81	5240	500	11910	10	1	16286895	2870	-24.40	6.09	12	0.00	-722.00	2892.00	30400	20220919	-42.04	16850	20220707	4.57	27750	-36.50	20230328	17320	1.73	20230710	30400	-42.04	20220919	17200	2.44	20220712	1.51	N	179900	500	81 억		681164	N	N	0	N	00	N
130	20230707	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17520	-800	5	-4.37	894799830	50722	73.81	18310	18420	17440	23800	12830	18320	17641.26	4.16	0	2896	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2853	-24.27	6.06	12	0.31	-722.00	2892.00	30400	20220919	-42.37	16850	20220706	3.98	27750	-36.86	20230328	17440	0.46	20230707	30400	-42.37	20220919	16850	3.98	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
131	20230707	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17800	-520	5	-2.84	779424290	44179	64.29	18310	18420	17440	23800	12830	18320	17642.42	4.16	0	3012	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2899	-24.65	6.15	12	0.27	-722.00	2892.00	30400	20220919	-41.45	16850	20220706	5.64	27750	-35.86	20230328	17440	2.06	20230707	30400	-41.45	20220919	16850	5.64	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
132	20230707	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17680	-640	5	-3.49	631740490	35778	52.06	18310	18420	17440	23800	12830	18320	17657.23	4.16	0	2957	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2880	-24.49	6.11	12	0.22	-722.00	2892.00	30400	20220919	-41.84	16850	20220706	4.93	27750	-36.29	20230328	17440	1.38	20230707	30400	-41.84	20220919	16850	4.93	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
133	20230707	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17450	-870	5	-4.75	514292780	29079	42.32	18310	18420	17450	23800	12830	18320	17686.05	4.16	0	1561	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2842	-24.17	6.03	12	0.18	-722.00	2892.00	30400	20220919	-42.60	16850	20220706	3.56	27750	-37.12	20230328	17450	0.00	20230707	30400	-42.60	20220919	16850	3.56	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
134	20230707	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	-670	5	-3.66	311115210	17539	25.52	18310	18420	17500	23800	12830	18320	17738.48	4.16	0	1800	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2875	-24.45	6.10	12	0.11	-722.00	2892.00	30400	20220919	-41.94	16850	20220706	4.75	27750	-36.40	20230328	17500	0.86	20230707	30400	-41.94	20220919	16850	4.75	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
135	20230707	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17640	-680	5	-3.71	240471590	13513	19.66	18310	18420	17610	23800	12830	18320	17795.57	4.16	0	1115	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2873	-24.43	6.10	12	0.08	-722.00	2892.00	30400	20220919	-41.97	16850	20220706	4.69	27750	-36.43	20230328	17610	0.17	20230707	30400	-41.97	20220919	16850	4.69	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
136	20230707	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17850	-470	5	-2.57	74494970	4163	6.06	18310	18420	17700	23800	12830	18320	17894.54	4.16	0	273	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2907	-24.72	6.17	12	0.03	-722.00	2892.00	30400	20220919	-41.28	16850	20220706	5.93	27750	-35.68	20230328	17700	0.85	20230707	30400	-41.28	20220919	16850	5.93	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
137	20230707	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18410	90	2	0.49	3966750	216	0.31	18310	18420	18310	23800	12830	18320	18364.58	4.16	0	-44	19226	18772	18326	17872	17426	18550	17650	81	5485	500	12450	10	1	16286895	2998	-25.50	6.37	12	0.00	-722.00	2892.00	30400	20220919	-39.44	16850	20220706	9.26	27750	-33.66	20230328	17880	2.96	20230706	30400	-39.44	20220919	16850	9.26	20220707	1.51	N	179900	500	81 억		678073	N	N	0	N	00	N
138	20230706	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18320	-480	5	-2.55	1246852690	68717	94.74	18620	18780	17880	24400	13160	18800	18144.49	4.19	0	-6777	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2984	-25.37	6.33	12	0.42	-722.00	2892.00	30400	20220919	-39.74	16550	20220705	10.69	27750	-33.98	20230328	17880	2.46	20230706	30400	-39.74	20220919	16850	8.72	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
139	20230706	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18110	-690	5	-3.67	1206933540	66531	91.73	18620	18780	17880	24400	13160	18800	18140.92	4.19	0	-5085	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2950	-25.08	6.26	12	0.41	-722.00	2892.00	30400	20220919	-40.43	16550	20220705	9.43	27750	-34.74	20230328	17880	1.29	20230706	30400	-40.43	20220919	16850	7.48	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
140	20230706	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18020	-780	5	-4.15	1024198900	56358	77.70	18620	18780	17900	24400	13160	18800	18173.09	4.19	0	-6444	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2935	-24.96	6.23	12	0.35	-722.00	2892.00	30400	20220919	-40.72	16550	20220705	8.88	27750	-35.06	20230328	17900	0.67	20230706	30400	-40.72	20220919	16850	6.94	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
141	20230706	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18010	-790	5	-4.20	723556610	39611	54.61	18620	18780	18000	24400	13160	18800	18266.56	4.19	0	-6707	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2933	-24.94	6.23	12	0.24	-722.00	2892.00	30400	20220919	-40.76	16550	20220705	8.82	27750	-35.10	20230328	18000	0.06	20230706	30400	-40.76	20220919	16850	6.88	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
142	20230706	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18040	-760	5	-4.04	617180940	33710	46.48	18620	18780	18010	24400	13160	18800	18308.54	4.19	0	-5740	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2938	-24.99	6.24	12	0.21	-722.00	2892.00	30400	20220919	-40.66	16550	20220705	9.00	27750	-34.99	20230328	18010	0.17	20230706	30400	-40.66	20220919	16850	7.06	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
143	20230706	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18130	-670	5	-3.56	461207510	25080	34.58	18620	18780	18070	24400	13160	18800	18389.45	4.19	0	-4751	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	2953	-25.11	6.27	12	0.15	-722.00	2892.00	30400	20220919	-40.36	16550	20220705	9.55	27750	-34.67	20230328	18070	0.33	20230706	30400	-40.36	20220919	16850	7.60	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
144	20230706	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18530	-270	5	-1.44	194444190	10497	14.47	18620	18780	18400	24400	13160	18800	18523.79	4.19	0	-873	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	3018	-25.66	6.41	12	0.06	-722.00	2892.00	30400	20220919	-39.05	16550	20220705	11.96	27750	-33.23	20230328	18400	0.71	20230706	30400	-39.05	20220919	16850	9.97	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
145	20230706	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	-300	5	-1.60	53169510	2865	3.95	18620	18630	18440	24400	13160	18800	18558.29	4.19	0	-1153	19966	19382	18966	18382	17966	19175	18175	81	5620	500	12780	10	1	16286895	3013	-25.62	6.40	12	0.02	-722.00	2892.00	30400	20220919	-39.14	16550	20220705	11.78	27750	-33.33	20230328	18440	0.33	20230706	30400	-39.14	20220919	16850	9.79	20220706	1.61	N	179900	500	81 억		681969	N	N	0	N	00	N
146	20230705	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18800	-440	5	-2.29	1364763410	72529	183.37	19240	19550	18550	25000	13470	19240	18816.82	4.23	0	-6757	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3062	-26.04	6.50	12	0.45	-722.00	2892.00	30400	20220919	-38.16	15900	20220704	18.24	27750	-32.25	20230328	18550	1.35	20230705	30400	-38.16	20220919	16550	13.60	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
147	20230705	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18840	-400	5	-2.08	1301091800	69139	174.80	19240	19550	18550	25000	13470	19240	18818.49	4.23	0	-6691	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3068	-26.09	6.51	12	0.42	-722.00	2892.00	30400	20220919	-38.03	15900	20220704	18.49	27750	-32.11	20230328	18550	1.56	20230705	30400	-38.03	20220919	16550	13.84	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
148	20230705	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	-420	5	-2.18	1018552350	54018	136.57	19240	19550	18720	25000	13470	19240	18855.80	4.23	0	-6330	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3065	-26.07	6.51	12	0.33	-722.00	2892.00	30400	20220919	-38.09	15900	20220704	18.36	27750	-32.18	20230328	18720	0.53	20230705	30400	-38.09	20220919	16550	13.72	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
149	20230705	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18870	-370	5	-1.92	329944230	17400	43.99	19240	19550	18870	25000	13470	19240	18962.31	4.23	0	-5277	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3073	-26.14	6.52	12	0.11	-722.00	2892.00	30400	20220919	-37.93	15900	20220704	18.68	27750	-32.00	20230328	18750	0.64	20230630	30400	-37.93	20220919	16550	14.02	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
150	20230705	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18970	-270	5	-1.40	201985810	10636	26.89	19240	19550	18920	25000	13470	19240	18990.77	4.23	0	-1194	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3090	-26.27	6.56	12	0.07	-722.00	2892.00	30400	20220919	-37.60	15900	20220704	19.31	27750	-31.64	20230328	18750	1.17	20230630	30400	-37.60	20220919	16550	14.62	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
151	20230705	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	-240	5	-1.25	172541130	9085	22.97	19240	19550	18920	25000	13470	19240	18991.87	4.23	0	-806	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3095	-26.32	6.57	12	0.06	-722.00	2892.00	30400	20220919	-37.50	15900	20220704	19.50	27750	-31.53	20230328	18750	1.33	20230630	30400	-37.50	20220919	16550	14.80	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
152	20230705	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19010	-230	5	-1.20	89175310	4693	11.87	19240	19550	18920	25000	13470	19240	19001.77	4.23	0	-891	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3096	-26.33	6.57	12	0.03	-722.00	2892.00	30400	20220919	-37.47	15900	20220704	19.56	27750	-31.50	20230328	18750	1.39	20230630	30400	-37.47	20220919	16550	14.86	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
153	20230705	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19200	-40	5	-0.21	15534130	813	2.06	19240	19550	19010	25000	13470	19240	19107.17	4.23	0	179	20200	19720	19300	18820	18400	19960	19060	81	5765	500	13080	10	1	16286895	3127	-26.59	6.64	12	0.00	-722.00	2892.00	30400	20220919	-36.84	15900	20220704	20.75	27750	-30.81	20230328	18750	2.40	20230630	30400	-36.84	20220919	16550	16.01	20220705	1.63	N	179900	500	81 억		688726	N	N	0	N	00	N
154	20230704	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19240	-20	5	-0.10	756110250	39533	105.36	19040	19780	18880	25000	13490	19260	19126.05	4.19	0	-1470	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3134	-26.65	6.65	12	0.24	-722.00	2892.00	30400	20220919	-36.71	15900	20220704	21.01	27750	-30.67	20230328	18750	2.61	20230630	30400	-36.71	20220919	15900	21.01	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
155	20230704	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19260	0	3	0.00	679605230	35540	94.72	19040	19780	18880	25000	13490	19260	19122.26	4.19	0	-1915	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3137	-26.68	6.66	12	0.22	-722.00	2892.00	30400	20220919	-36.64	15900	20220704	21.13	27750	-30.59	20230328	18750	2.72	20230630	30400	-36.64	20220919	15900	21.13	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
156	20230704	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	-80	5	-0.42	571862520	29927	79.76	19040	19780	18880	25000	13490	19260	19108.58	4.19	0	-3544	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3124	-26.57	6.63	12	0.18	-722.00	2892.00	30400	20220919	-36.91	15900	20220704	20.63	27750	-30.88	20230328	18750	2.29	20230630	30400	-36.91	20220919	15900	20.63	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
157	20230704	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19220	-40	5	-0.21	478646800	25071	66.82	19040	19780	18880	25000	13490	19260	19091.65	4.19	0	-5530	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3130	-26.62	6.65	12	0.15	-722.00	2892.00	30400	20220919	-36.78	15900	20220704	20.88	27750	-30.74	20230328	18750	2.51	20230630	30400	-36.78	20220919	15900	20.88	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
158	20230704	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19610	350	2	1.82	441627220	23153	61.70	19040	19780	18880	25000	13490	19260	19074.30	4.19	0	-5029	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3194	-27.16	6.78	12	0.14	-722.00	2892.00	30400	20220919	-35.49	15900	20220704	23.33	27750	-29.33	20230328	18750	4.59	20230630	30400	-35.49	20220919	15900	23.33	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
159	20230704	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19060	-200	5	-1.04	334416620	17624	46.97	19040	19480	18880	25000	13490	19260	18975.07	4.19	0	-5344	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3104	-26.40	6.59	12	0.11	-722.00	2892.00	30400	20220919	-37.30	15900	20220704	19.87	27750	-31.32	20230328	18750	1.65	20230630	30400	-37.30	20220919	15900	19.87	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
160	20230704	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	-340	5	-1.77	219697650	11562	30.81	19040	19480	18910	25000	13490	19260	19001.70	4.19	0	-3924	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3081	-26.20	6.54	12	0.07	-722.00	2892.00	30400	20220919	-37.76	15900	20220704	18.99	27750	-31.82	20230328	18750	0.91	20230630	30400	-37.76	20220919	15900	18.99	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
161	20230704	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	-110	5	-0.57	15696900	822	2.19	19040	19480	19040	25000	13490	19260	19095.99	4.19	0	26	20493	19876	19383	18766	18273	19630	18520	81	5755	500	13090	10	1	16286895	3119	-26.52	6.62	12	0.01	-722.00	2892.00	30400	20220919	-37.01	15900	20220704	20.44	27750	-30.99	20230328	18750	2.13	20230630	30400	-37.01	20220919	15900	20.44	20220704	1.63	N	179900	500	81 억		681751	N	N	0	N	00	N
162	20230703	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19260	-40	5	-0.21	718722300	37523	129.31	19420	20000	18890	25050	13510	19300	19153.60	4.22	0	-5259	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3137	-26.68	6.66	12	0.23	-722.00	2892.00	30400	20220919	-36.64	15900	20220704	21.13	27750	-30.59	20230328	18750	2.72	20230630	30400	-36.64	20220919	15900	21.13	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
163	20230703	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19340	40	2	0.21	627419130	32780	112.97	19420	20000	18890	25050	13510	19300	19140.30	4.22	0	-4720	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3150	-26.79	6.69	12	0.20	-722.00	2892.00	30400	20220919	-36.38	15900	20220704	21.64	27750	-30.31	20230328	18750	3.15	20230630	30400	-36.38	20220919	15900	21.64	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
164	20230703	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19030	-270	5	-1.40	485826700	25347	87.35	19420	20000	18890	25050	13510	19300	19167.03	4.22	0	-4349	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3099	-26.36	6.58	12	0.16	-722.00	2892.00	30400	20220919	-37.40	15900	20220704	19.69	27750	-31.42	20230328	18750	1.49	20230630	30400	-37.40	20220919	15900	19.69	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
165	20230703	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19010	-290	5	-1.50	403104140	20991	72.34	19420	20000	18890	25050	13510	19300	19203.67	4.22	0	-2461	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3096	-26.33	6.57	12	0.13	-722.00	2892.00	30400	20220919	-37.47	15900	20220704	19.56	27750	-31.50	20230328	18750	1.39	20230630	30400	-37.47	20220919	15900	19.56	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
166	20230703	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19050	-250	5	-1.30	374655030	19496	67.19	19420	20000	18890	25050	13510	19300	19217.02	4.22	0	-2227	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3103	-26.39	6.59	12	0.12	-722.00	2892.00	30400	20220919	-37.34	15900	20220704	19.81	27750	-31.35	20230328	18750	1.60	20230630	30400	-37.34	20220919	15900	19.81	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
167	20230703	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18930	-370	5	-1.92	311541640	16191	55.80	19420	20000	18890	25050	13510	19300	19241.66	4.22	0	-1287	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3083	-26.22	6.55	12	0.10	-722.00	2892.00	30400	20220919	-37.73	15900	20220704	19.06	27750	-31.78	20230328	18750	0.96	20230630	30400	-37.73	20220919	15900	19.06	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
168	20230703	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19410	110	2	0.57	100231770	5126	17.67	19420	20000	19350	25050	13510	19300	19553.60	4.22	0	-715	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3161	-26.88	6.71	12	0.03	-722.00	2892.00	30400	20220919	-36.15	15900	20220704	22.08	27750	-30.05	20230328	18750	3.52	20230630	30400	-36.15	20220919	15900	22.08	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N
169	20230703	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19690	390	2	2.02	23440710	1182	4.07	19420	20000	19420	25050	13510	19300	19831.40	4.22	0	24	20266	19782	19266	18782	18266	19525	18525	81	5770	500	13120	10	1	16286895	3207	-27.27	6.81	12	0.01	-722.00	2892.00	30400	20220919	-35.23	15900	20220704	23.84	27750	-29.05	20230328	18750	5.01	20230630	30400	-35.23	20220919	15900	23.84	20220704	1.71	N	179900	500	81 억		686789	N	N	0	N	00	N