KissMeData/065680/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	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	-210	5	-1.38	529512840	35341	49.21	15190	15190	14780	19740	10640	15190	14982.96	5.71	0	-6943	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1428	12.17	0.59	12	0.37	1231.00	25413.00	25450	20220907	-41.14	11210	20230517	33.63	17590	-14.84	20230613	11210	33.63	20230517	25450	-41.14	20220907	11210	33.63	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
3	20230731	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-80	5	-0.53	502575760	33545	46.71	15190	15190	14780	19740	10640	15190	14982.14	5.71	0	-6400	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1440	12.27	0.59	12	0.35	1231.00	25413.00	25450	20220907	-40.63	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	25450	-40.63	20220907	11210	34.79	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
4	20230731	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-10	5	-0.07	414711600	27723	38.60	15190	15190	14780	19740	10640	15190	14959.12	5.71	0	-4800	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1447	12.33	0.60	12	0.29	1231.00	25413.00	25450	20220907	-40.35	11210	20230517	35.41	17590	-13.70	20230613	11210	35.41	20230517	25450	-40.35	20220907	11210	35.41	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
5	20230731	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-120	5	-0.79	364523480	24402	33.98	15190	15190	14780	19740	10640	15190	14938.26	5.71	0	-3199	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1436	12.24	0.59	12	0.26	1231.00	25413.00	25450	20220907	-40.79	11210	20230517	34.43	17590	-14.33	20230613	11210	34.43	20230517	25450	-40.79	20220907	11210	34.43	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
6	20230731	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-180	5	-1.18	326723590	21878	30.46	15190	15190	14780	19740	10640	15190	14933.89	5.71	0	-1911	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1430	12.19	0.59	12	0.23	1231.00	25413.00	25450	20220907	-41.02	11210	20230517	33.90	17590	-14.67	20230613	11210	33.90	20230517	25450	-41.02	20220907	11210	33.90	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
7	20230731	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	-350	5	-2.30	212417490	14184	19.75	15190	15190	14800	19740	10640	15190	14975.85	5.71	0	-3816	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1414	12.06	0.58	12	0.15	1231.00	25413.00	25450	20220907	-41.69	11210	20230517	32.38	17590	-15.63	20230613	11210	32.38	20230517	25450	-41.69	20220907	11210	32.38	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
8	20230731	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	-170	5	-1.12	70870030	4708	6.56	15190	15190	14990	19740	10640	15190	15053.11	5.71	0	-1487	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1431	12.20	0.59	12	0.05	1231.00	25413.00	25450	20220907	-40.98	11210	20230517	33.99	17590	-14.61	20230613	11210	33.99	20230517	25450	-40.98	20220907	11210	33.99	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
9	20230731	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	0	3	0.00	2521540	166	0.23	15190	15190	15190	19740	10640	15190	15190.00	5.71	0	258	16283	15736	14863	14316	13443	16010	14590	50	4550	500	10020	10	1	9530000	1448	12.34	0.60	12	0.00	1231.00	25413.00	25450	20220907	-40.31	11210	20230517	35.50	17590	-13.64	20230613	11210	35.50	20230517	25450	-40.31	20220907	11210	35.50	20230517	3.07	N	065680	500	49 억		543952	N	N	0	N	00	N
10	20230728	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	1080	2	7.65	1058944270	71704	187.45	14100	15410	13990	18340	9880	14110	14768.16	5.61	0	7958	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1448	12.34	0.60	12	0.75	1231.00	25413.00	25450	20220907	-40.31	11210	20230517	35.50	17590	-13.64	20230613	11210	35.50	20230517	25450	-40.31	20220907	11210	35.50	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
11	20230728	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	1220	2	8.65	1005725250	68214	178.32	14100	15410	13990	18340	9880	14110	14743.68	5.61	0	7629	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1461	12.45	0.60	12	0.72	1231.00	25413.00	25450	20220907	-39.76	11210	20230517	36.75	17590	-12.85	20230613	11210	36.75	20230517	25450	-39.76	20220907	11210	36.75	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
12	20230728	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	540	2	3.83	473580370	32920	86.06	14100	14710	13990	18340	9880	14110	14385.79	5.61	0	8227	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1396	11.90	0.58	12	0.35	1231.00	25413.00	25450	20220907	-42.44	11210	20230517	30.69	17590	-16.71	20230613	11210	30.69	20230517	25450	-42.44	20220907	11210	30.69	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
13	20230728	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	380	2	2.69	283857550	19929	52.10	14100	14500	13990	18340	9880	14110	14243.44	5.61	0	3558	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1381	11.77	0.57	12	0.21	1231.00	25413.00	25450	20220907	-43.06	11210	20230517	29.26	17590	-17.62	20230613	11210	29.26	20230517	25450	-43.06	20220907	11210	29.26	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
14	20230728	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	270	2	1.91	217740120	15354	40.14	14100	14380	13990	18340	9880	14110	14181.33	5.61	0	3924	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1370	11.68	0.57	12	0.16	1231.00	25413.00	25450	20220907	-43.50	11210	20230517	28.28	17590	-18.25	20230613	11210	28.28	20230517	25450	-43.50	20220907	11210	28.28	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
15	20230728	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14270	160	2	1.13	148801200	10539	27.55	14100	14310	13990	18340	9880	14110	14119.10	5.61	0	2726	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1360	11.59	0.56	12	0.11	1231.00	25413.00	25450	20220907	-43.93	11210	20230517	27.30	17590	-18.87	20230613	11210	27.30	20230517	25450	-43.93	20220907	11210	27.30	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
16	20230728	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-20	5	-0.14	57789950	4096	10.71	14100	14310	13990	18340	9880	14110	14108.87	5.61	0	475	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1343	11.45	0.55	12	0.04	1231.00	25413.00	25450	20220907	-44.64	11210	20230517	25.69	17590	-19.90	20230613	11210	25.69	20230517	25450	-44.64	20220907	11210	25.69	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
17	20230728	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	90	2	0.64	183500	13	0.03	14100	14200	14100	18340	9880	14110	14115.38	5.61	0	0	14876	14492	13846	13462	12816	14685	13655	50	4230	500	9310	10	1	9530000	1353	11.54	0.56	12	0.00	1231.00	25413.00	25450	20220907	-44.20	11210	20230517	26.67	17590	-19.27	20230613	11210	26.67	20230517	25450	-44.20	20220907	11210	26.67	20230517	3.18	N	065680	500	49 억		535079	N	N	0	N	00	N
18	20230727	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14110	760	2	5.69	529594050	38176	45.73	13200	14230	13200	17350	9350	13350	13872.43	5.59	50	6352	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1345	11.46	0.56	12	0.40	1231.00	25413.00	25450	20220907	-44.56	11210	20230517	25.87	17590	-19.78	20230613	11210	25.87	20230517	25450	-44.56	20220907	11210	25.87	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
19	20230727	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	850	2	6.37	505512390	36476	43.70	13200	14230	13200	17350	9350	13350	13858.77	5.59	50	6510	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1353	11.54	0.56	12	0.38	1231.00	25413.00	25450	20220907	-44.20	11210	20230517	26.67	17590	-19.27	20230613	11210	26.67	20230517	25450	-44.20	20220907	11210	26.67	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
20	20230727	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14110	760	2	5.69	381337650	27699	33.18	13200	14200	13200	17350	9350	13350	13767.20	5.59	50	5072	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1345	11.46	0.56	12	0.29	1231.00	25413.00	25450	20220907	-44.56	11210	20230517	25.87	17590	-19.78	20230613	11210	25.87	20230517	25450	-44.56	20220907	11210	25.87	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
21	20230727	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14070	720	2	5.39	297605400	21752	26.06	13200	14090	13200	17350	9350	13350	13681.75	5.59	50	2345	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1341	11.43	0.55	12	0.23	1231.00	25413.00	25450	20220907	-44.72	11210	20230517	25.51	17590	-20.01	20230613	11210	25.51	20230517	25450	-44.72	20220907	11210	25.51	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
22	20230727	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13970	620	2	4.64	249573500	18310	21.93	13200	13970	13200	17350	9350	13350	13630.45	5.59	50	1305	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1331	11.35	0.55	12	0.19	1231.00	25413.00	25450	20220907	-45.11	11210	20230517	24.62	17590	-20.58	20230613	11210	24.62	20230517	25450	-45.11	20220907	11210	24.62	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
23	20230727	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	540	2	4.04	190221820	14043	16.82	13200	13920	13200	17350	9350	13350	13545.67	5.59	50	1735	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1324	11.28	0.55	12	0.15	1231.00	25413.00	25450	20220907	-45.42	11210	20230517	23.91	17590	-21.03	20230613	11210	23.91	20230517	25450	-45.42	20220907	11210	23.91	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
24	20230727	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13600	250	2	1.87	115227430	8558	10.25	13200	13610	13200	17350	9350	13350	13464.29	5.59	50	1471	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1296	11.05	0.54	12	0.09	1231.00	25413.00	25450	20220907	-46.56	11210	20230517	21.32	17590	-22.68	20230613	11210	21.32	20230517	25450	-46.56	20220907	11210	21.32	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
25	20230727	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13530	180	2	1.35	18643730	1405	1.68	13200	13580	13200	17350	9350	13350	13269.56	5.59	50	730	14496	13922	13636	13062	12776	13780	12920	50	4000	500	8810	10	1	9530000	1289	10.99	0.53	12	0.01	1231.00	25413.00	25450	20220907	-46.84	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	25450	-46.84	20220907	11210	20.70	20230517	3.06	N	065680	500	49 억		532704	N	N	0	N	00	N
26	20230726	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13350	-860	5	-6.05	1114828680	82047	113.37	14210	14210	13350	18470	9950	14210	13587.68	5.59	0	2012	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1272	10.84	0.53	12	0.86	1231.00	25413.00	25450	20220907	-47.54	11210	20230517	19.09	17590	-24.10	20230613	11210	19.09	20230517	25450	-47.54	20220907	11210	19.09	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
27	20230726	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	-780	5	-5.49	1042816890	76662	105.93	14210	14210	13350	18470	9950	14210	13602.79	5.59	0	2056	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1280	10.91	0.53	12	0.80	1231.00	25413.00	25450	20220907	-47.23	11210	20230517	19.80	17590	-23.65	20230613	11210	19.80	20230517	25450	-47.23	20220907	11210	19.80	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
28	20230726	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13550	-660	5	-4.64	824291840	60470	83.56	14210	14210	13350	18470	9950	14210	13631.42	5.59	0	-2036	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1291	11.01	0.53	12	0.63	1231.00	25413.00	25450	20220907	-46.76	11210	20230517	20.87	17590	-22.97	20230613	11210	20.87	20230517	25450	-46.76	20220907	11210	20.87	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
29	20230726	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	-780	5	-5.49	723052590	52955	73.17	14210	14210	13350	18470	9950	14210	13654.09	5.59	0	-4455	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1280	10.91	0.53	12	0.56	1231.00	25413.00	25450	20220907	-47.23	11210	20230517	19.80	17590	-23.65	20230613	11210	19.80	20230517	25450	-47.23	20220907	11210	19.80	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
30	20230726	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13460	-750	5	-5.28	655245880	47906	66.20	14210	14210	13370	18470	9950	14210	13677.74	5.59	0	-4612	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1283	10.93	0.53	12	0.50	1231.00	25413.00	25450	20220907	-47.11	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	25450	-47.11	20220907	11210	20.07	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
31	20230726	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13480	-730	5	-5.14	509517220	37058	51.21	14210	14210	13430	18470	9950	14210	13749.18	5.59	0	-5571	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1285	10.95	0.53	12	0.39	1231.00	25413.00	25450	20220907	-47.03	11210	20230517	20.25	17590	-23.37	20230613	11210	20.25	20230517	25450	-47.03	20220907	11210	20.25	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
32	20230726	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13760	-450	5	-3.17	303552150	21883	30.24	14210	14210	13730	18470	9950	14210	13871.60	5.59	0	-4893	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1311	11.18	0.54	12	0.23	1231.00	25413.00	25450	20220907	-45.93	11210	20230517	22.75	17590	-21.77	20230613	11210	22.75	20230517	25450	-45.93	20220907	11210	22.75	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
33	20230726	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14040	-170	5	-1.20	33658500	2390	3.30	14210	14210	14030	18470	9950	14210	14083.05	5.59	0	-818	15143	14676	14443	13976	13743	14560	13860	50	4260	500	9370	10	1	9530000	1338	11.41	0.55	12	0.03	1231.00	25413.00	25450	20220907	-44.83	11210	20230517	25.25	17590	-20.18	20230613	11210	25.25	20230517	25450	-44.83	20220907	11210	25.25	20230517	3.15	N	065680	500	49 억		532654	N	N	0	N	00	N
34	20230725	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14210	-720	5	-4.82	1036018820	71943	82.29	14900	14910	14210	19400	10460	14930	14400.69	5.73	0	-13248	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1354	11.54	0.56	12	0.75	1231.00	25413.00	25450	20220907	-44.17	11210	20230517	26.76	17590	-19.22	20230613	11210	26.76	20230517	25450	-44.17	20220907	11210	26.76	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
35	20230725	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-550	5	-3.68	968990930	67232	76.91	14900	14910	14230	19400	10460	14930	14412.64	5.73	0	-12673	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1370	11.68	0.57	12	0.71	1231.00	25413.00	25450	20220907	-43.50	11210	20230517	28.28	17590	-18.25	20230613	11210	28.28	20230517	25450	-43.50	20220907	11210	28.28	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
36	20230725	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14370	-560	5	-3.75	684970630	47359	54.17	14900	14910	14300	19400	10460	14930	14463.37	5.73	0	-14545	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1369	11.67	0.57	12	0.50	1231.00	25413.00	25450	20220907	-43.54	11210	20230517	28.19	17590	-18.31	20230613	11210	28.19	20230517	25450	-43.54	20220907	11210	28.19	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
37	20230725	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-600	5	-4.02	595169100	41096	47.01	14900	14910	14300	19400	10460	14930	14482.41	5.73	0	-15452	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1366	11.64	0.56	12	0.43	1231.00	25413.00	25450	20220907	-43.69	11210	20230517	27.83	17590	-18.53	20230613	11210	27.83	20230517	25450	-43.69	20220907	11210	27.83	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
38	20230725	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-610	5	-4.09	516209330	35584	40.70	14900	14910	14300	19400	10460	14930	14506.78	5.73	0	-15313	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1365	11.63	0.56	12	0.37	1231.00	25413.00	25450	20220907	-43.73	11210	20230517	27.74	17590	-18.59	20230613	11210	27.74	20230517	25450	-43.73	20220907	11210	27.74	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
39	20230725	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-590	5	-3.95	379995410	26077	29.83	14900	14910	14330	19400	10460	14930	14572.05	5.73	0	-12923	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1367	11.65	0.56	12	0.27	1231.00	25413.00	25450	20220907	-43.65	11210	20230517	27.92	17590	-18.48	20230613	11210	27.92	20230517	25450	-43.65	20220907	11210	27.92	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
40	20230725	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-280	5	-1.88	170167220	11574	13.24	14900	14910	14520	19400	10460	14930	14702.54	5.73	0	-4072	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1396	11.90	0.58	12	0.12	1231.00	25413.00	25450	20220907	-42.44	11210	20230517	30.69	17590	-16.71	20230613	11210	30.69	20230517	25450	-42.44	20220907	11210	30.69	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
41	20230725	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	-300	5	-2.01	50379400	3427	3.92	14900	14900	14630	19400	10460	14930	14700.73	5.73	0	-1525	15530	15230	14700	14400	13870	15380	14550	50	4470	500	9850	10	1	9530000	1394	11.88	0.58	12	0.04	1231.00	25413.00	25450	20220907	-42.51	11210	20230517	30.51	17590	-16.83	20230613	11210	30.51	20230517	25450	-42.51	20220907	11210	30.51	20230517	3.14	N	065680	500	49 억		545745	N	N	0	N	00	N
42	20230724	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14930	0	3	0.00	1262690870	87149	252.02	14860	15000	14170	19400	10460	14930	14488.53	5.71	0	1759	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1423	12.13	0.59	12	0.91	1231.00	25413.00	25450	20220907	-41.34	11210	20230517	33.18	17590	-15.12	20230613	11210	33.18	20230517	25450	-41.34	20220907	11210	33.18	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
43	20230724	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	-490	5	-3.28	1066168300	73777	213.35	14860	14860	14170	19400	10460	14930	14451.23	5.71	0	2724	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1376	11.73	0.57	12	0.77	1231.00	25413.00	25450	20220907	-43.26	11210	20230517	28.81	17590	-17.91	20230613	11210	28.81	20230517	25450	-43.26	20220907	11210	28.81	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
44	20230724	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	-640	5	-4.29	903990800	62438	180.56	14860	14860	14170	19400	10460	14930	14478.22	5.71	0	-3196	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1362	11.61	0.56	12	0.66	1231.00	25413.00	25450	20220907	-43.85	11210	20230517	27.48	17590	-18.76	20230613	11210	27.48	20230517	25450	-43.85	20220907	11210	27.48	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
45	20230724	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-530	5	-3.55	635859080	43634	126.18	14860	14860	14370	19400	10460	14930	14572.56	5.71	0	-8520	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1372	11.70	0.57	12	0.46	1231.00	25413.00	25450	20220907	-43.42	11210	20230517	28.46	17590	-18.14	20230613	11210	28.46	20230517	25450	-43.42	20220907	11210	28.46	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
46	20230724	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	-440	5	-2.95	482516480	32993	95.41	14860	14860	14400	19400	10460	14930	14624.81	5.71	0	-8574	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1381	11.77	0.57	12	0.35	1231.00	25413.00	25450	20220907	-43.06	11210	20230517	29.26	17590	-17.62	20230613	11210	29.26	20230517	25450	-43.06	20220907	11210	29.26	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
47	20230724	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-340	5	-2.28	328969550	22399	64.77	14860	14860	14590	19400	10460	14930	14686.80	5.71	0	-7953	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1390	11.85	0.57	12	0.24	1231.00	25413.00	25450	20220907	-42.67	11210	20230517	30.15	17590	-17.06	20230613	11210	30.15	20230517	25450	-42.67	20220907	11210	30.15	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
48	20230724	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-230	5	-1.54	193159050	13115	37.93	14860	14860	14650	19400	10460	14930	14728.10	5.71	0	-7881	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1401	11.94	0.58	12	0.14	1231.00	25413.00	25450	20220907	-42.24	11210	20230517	31.13	17590	-16.43	20230613	11210	31.13	20230517	25450	-42.24	20220907	11210	31.13	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
49	20230724	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	-200	5	-1.34	95376440	6454	18.66	14860	14860	14730	19400	10460	14930	14777.88	5.71	0	-4105	15383	15156	14993	14766	14603	15075	14685	50	4470	500	9850	10	1	9530000	1404	11.97	0.58	12	0.07	1231.00	25413.00	25450	20220907	-42.12	11210	20230517	31.40	17590	-16.26	20230613	11210	31.40	20230517	25450	-42.12	20220907	11210	31.40	20230517	3.12	N	065680	500	49 억		544154	N	N	0	N	00	N
50	20230721	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14930	-250	5	-1.65	497961890	33303	97.22	15180	15220	14830	19730	10630	15180	14952.51	5.76	0	-4656	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1423	12.13	0.59	12	0.35	1231.00	25413.00	25450	20220907	-41.34	11210	20230517	33.18	17590	-15.12	20230613	11210	33.18	20230517	25450	-41.34	20220907	11210	33.18	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
51	20230721	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	-340	5	-2.24	457643400	30597	89.32	15180	15220	14840	19730	10630	15180	14957.13	5.76	0	-3076	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1414	12.06	0.58	12	0.32	1231.00	25413.00	25450	20220907	-41.69	11210	20230517	32.38	17590	-15.63	20230613	11210	32.38	20230517	25450	-41.69	20220907	11210	32.38	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
52	20230721	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	-200	5	-1.32	397153300	26531	77.45	15180	15220	14880	19730	10630	15180	14969.41	5.76	0	-1748	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1428	12.17	0.59	12	0.28	1231.00	25413.00	25450	20220907	-41.14	11210	20230517	33.63	17590	-14.84	20230613	11210	33.63	20230517	25450	-41.14	20220907	11210	33.63	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
53	20230721	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	-220	5	-1.45	283075540	18883	55.12	15180	15220	14930	19730	10630	15180	14991.03	5.76	0	-80	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1426	12.15	0.59	12	0.20	1231.00	25413.00	25450	20220907	-41.22	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	25450	-41.22	20220907	11210	33.45	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
54	20230721	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-180	5	-1.19	202185360	13474	39.33	15180	15220	14970	19730	10630	15180	15005.59	5.76	0	2301	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1430	12.19	0.59	12	0.14	1231.00	25413.00	25450	20220907	-41.06	11210	20230517	33.81	17590	-14.72	20230613	11210	33.81	20230517	25450	-41.06	20220907	11210	33.81	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
55	20230721	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	-40	5	-0.26	50584510	3366	9.83	15180	15220	14970	19730	10630	15180	15028.08	5.76	0	633	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1443	12.30	0.60	12	0.04	1231.00	25413.00	25450	20220907	-40.51	11210	20230517	35.06	17590	-13.93	20230613	11210	35.06	20230517	25450	-40.51	20220907	11210	35.06	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
56	20230721	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	0	3	0.00	48439960	3224	9.41	15180	15220	14970	19730	10630	15180	15024.80	5.76	0	619	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1447	12.33	0.60	12	0.03	1231.00	25413.00	25450	20220907	-40.35	11210	20230517	35.41	17590	-13.70	20230613	11210	35.41	20230517	25450	-40.35	20220907	11210	35.41	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
57	20230721	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-180	5	-1.19	8075530	538	1.57	15180	15220	14980	19730	10630	15180	15010.28	5.76	0	-103	15526	15352	15196	15022	14866	15275	14945	50	4550	500	10010	10	1	9530000	1430	12.19	0.59	12	0.01	1231.00	25413.00	25450	20220907	-41.06	11210	20230517	33.81	17590	-14.72	20230613	11210	33.81	20230517	25450	-41.06	20220907	11210	33.81	20230517	3.12	N	065680	500	49 억		549162	N	N	0	N	00	N
58	20230720	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-120	5	-0.78	516325790	34145	58.86	15280	15370	15040	19890	10710	15300	15121.56	5.76	0	2118	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1447	12.33	0.60	12	0.36	1231.00	25413.00	25450	20220907	-40.35	11210	20230517	35.41	17590	-13.70	20230613	11210	35.41	20230517	25450	-40.35	20220907	11210	35.41	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
59	20230720	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-20	5	-0.13	500619090	33111	57.07	15280	15370	15040	19890	10710	15300	15119.42	5.76	0	2187	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1456	12.41	0.60	12	0.35	1231.00	25413.00	25450	20220907	-39.96	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	25450	-39.96	20220907	11210	36.31	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
60	20230720	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-100	5	-0.65	420328800	27825	47.96	15280	15370	15040	19890	10710	15300	15106.16	5.76	0	1695	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1449	12.35	0.60	12	0.29	1231.00	25413.00	25450	20220907	-40.28	11210	20230517	35.59	17590	-13.59	20230613	11210	35.59	20230517	25450	-40.28	20220907	11210	35.59	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
61	20230720	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-190	5	-1.24	329117330	21789	37.56	15280	15370	15050	19890	10710	15300	15104.75	5.76	0	-18	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1440	12.27	0.59	12	0.23	1231.00	25413.00	25450	20220907	-40.63	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	25450	-40.63	20220907	11210	34.79	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
62	20230720	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-220	5	-1.44	291968760	19328	33.32	15280	15370	15050	19890	10710	15300	15106.00	5.76	0	-1538	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1437	12.25	0.59	12	0.20	1231.00	25413.00	25450	20220907	-40.75	11210	20230517	34.52	17590	-14.27	20230613	11210	34.52	20230517	25450	-40.75	20220907	11210	34.52	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
63	20230720	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-140	5	-0.92	129379420	8546	14.73	15280	15370	15070	19890	10710	15300	15139.18	5.76	0	-345	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1445	12.32	0.60	12	0.09	1231.00	25413.00	25450	20220907	-40.43	11210	20230517	35.24	17590	-13.81	20230613	11210	35.24	20230517	25450	-40.43	20220907	11210	35.24	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
64	20230720	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-130	5	-0.85	90570060	5982	10.31	15280	15370	15070	19890	10710	15300	15140.43	5.76	0	-500	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1446	12.32	0.60	12	0.06	1231.00	25413.00	25450	20220907	-40.39	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	25450	-40.39	20220907	11210	35.33	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
65	20230720	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-20	5	-0.13	13539110	886	1.53	15280	15370	15280	19890	10710	15300	15281.16	5.76	0	-749	15920	15610	15310	15000	14700	15460	14850	50	4590	500	10090	10	1	9530000	1456	12.41	0.60	12	0.01	1231.00	25413.00	25450	20220907	-39.96	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	25450	-39.96	20220907	11210	36.31	20230517	3.04	N	065680	500	49 억		549018	N	N	0	N	00	N
66	20230719	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-200	5	-1.29	882643690	57994	78.83	15500	15620	15010	20150	10850	15500	15219.43	5.86	0	-9176	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1458	12.43	0.60	12	0.61	1231.00	25413.00	25450	20220907	-39.88	11210	20230517	36.49	17590	-13.02	20230613	11210	36.49	20230517	25450	-39.88	20220907	11210	36.49	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
67	20230719	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-210	5	-1.35	847352890	55690	75.70	15500	15620	15010	20150	10850	15500	15215.53	5.86	0	-9039	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1457	12.42	0.60	12	0.58	1231.00	25413.00	25450	20220907	-39.92	11210	20230517	36.40	17590	-13.08	20230613	11210	36.40	20230517	25450	-39.92	20220907	11210	36.40	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
68	20230719	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-450	5	-2.90	667012750	43754	59.48	15500	15620	15010	20150	10850	15500	15244.61	5.86	0	-12334	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1434	12.23	0.59	12	0.46	1231.00	25413.00	25450	20220907	-40.86	11210	20230517	34.26	17590	-14.44	20230613	11210	34.26	20230517	25450	-40.86	20220907	11210	34.26	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
69	20230719	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	-230	5	-1.48	319203250	20817	28.30	15500	15620	15240	20150	10850	15500	15333.78	5.86	0	-3585	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1455	12.40	0.60	12	0.22	1231.00	25413.00	25450	20220907	-40.00	11210	20230517	36.22	17590	-13.19	20230613	11210	36.22	20230517	25450	-40.00	20220907	11210	36.22	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
70	20230719	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-200	5	-1.29	287250720	18724	25.45	15500	15620	15240	20150	10850	15500	15341.31	5.86	0	-3490	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1458	12.43	0.60	12	0.20	1231.00	25413.00	25450	20220907	-39.88	11210	20230517	36.49	17590	-13.02	20230613	11210	36.49	20230517	25450	-39.88	20220907	11210	36.49	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
71	20230719	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	-140	5	-0.90	224221270	14595	19.84	15500	15620	15260	20150	10850	15500	15362.88	5.86	0	-2685	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1464	12.48	0.60	12	0.15	1231.00	25413.00	25450	20220907	-39.65	11210	20230517	37.02	17590	-12.68	20230613	11210	37.02	20230517	25450	-39.65	20220907	11210	37.02	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
72	20230719	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-220	5	-1.42	175536640	11425	15.53	15500	15620	15260	20150	10850	15500	15364.26	5.86	0	-3118	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1456	12.41	0.60	12	0.12	1231.00	25413.00	25450	20220907	-39.96	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	25450	-39.96	20220907	11210	36.31	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
73	20230719	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	100	2	0.65	5880800	379	0.52	15500	15620	15500	20150	10850	15500	15516.62	5.86	0	-198	16680	16090	15710	15120	14740	15900	14930	50	4650	500	10230	10	1	9530000	1487	12.67	0.61	12	0.00	1231.00	25413.00	25450	20220907	-38.70	11210	20230517	39.16	17590	-11.31	20230613	11210	39.16	20230517	25450	-38.70	20220907	11210	39.16	20230517	3.20	N	065680	500	49 억		558298	N	N	0	N	00	N
74	20230718	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15500	-510	5	-3.19	1145815830	73464	78.10	16300	16300	15330	20800	11210	16010	15596.97	6.14	0	-26306	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1477	12.59	0.61	12	0.77	1231.00	25413.00	25450	20220907	-39.10	11210	20230517	38.27	17590	-11.88	20230613	11210	38.27	20230517	25450	-39.10	20220907	11210	38.27	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
75	20230718	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-420	5	-2.62	1092583260	70048	74.47	16300	16300	15330	20800	11210	16010	15597.64	6.14	0	-25317	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1486	12.66	0.61	12	0.74	1231.00	25413.00	25450	20220907	-38.74	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	25450	-38.74	20220907	11210	39.07	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
76	20230718	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	-470	5	-2.94	1008437930	64626	68.70	16300	16300	15330	20800	11210	16010	15604.21	6.14	0	-25711	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1481	12.62	0.61	12	0.68	1231.00	25413.00	25450	20220907	-38.94	11210	20230517	38.63	17590	-11.65	20230613	11210	38.63	20230517	25450	-38.94	20220907	11210	38.63	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
77	20230718	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	-580	5	-3.62	912879120	58452	62.14	16300	16300	15330	20800	11210	16010	15617.59	6.14	0	-24206	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1470	12.53	0.61	12	0.61	1231.00	25413.00	25450	20220907	-39.37	11210	20230517	37.64	17590	-12.28	20230613	11210	37.64	20230517	25450	-39.37	20220907	11210	37.64	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
78	20230718	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	-500	5	-3.12	836774650	53515	56.89	16300	16300	15330	20800	11210	16010	15636.26	6.14	0	-23897	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1478	12.60	0.61	12	0.56	1231.00	25413.00	25450	20220907	-39.06	11210	20230517	38.36	17590	-11.82	20230613	11210	38.36	20230517	25450	-39.06	20220907	11210	38.36	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
79	20230718	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	-350	5	-2.19	749741800	47903	50.93	16300	16300	15330	20800	11210	16010	15651.25	6.14	0	-21818	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1492	12.72	0.62	12	0.50	1231.00	25413.00	25450	20220907	-38.47	11210	20230517	39.70	17590	-10.97	20230613	11210	39.70	20230517	25450	-38.47	20220907	11210	39.70	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
80	20230718	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	-480	5	-3.00	467872900	29691	31.56	16300	16300	15530	20800	11210	16010	15758.07	6.14	0	-16285	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1480	12.62	0.61	12	0.31	1231.00	25413.00	25450	20220907	-38.98	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	25450	-38.98	20220907	11210	38.54	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
81	20230718	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-110	5	-0.69	80002830	4999	5.31	16300	16300	15900	20800	11210	16010	16003.77	6.14	0	-3173	16550	16280	15800	15530	15050	16415	15665	50	4795	500	10560	10	1	9530000	1515	12.92	0.63	12	0.05	1231.00	25413.00	25450	20220907	-37.52	11210	20230517	41.84	17590	-9.61	20230613	11210	41.84	20230517	25450	-37.52	20220907	11210	41.84	20230517	3.25	N	065680	500	49 억		584827	N	N	0	N	00	N
82	20230717	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16010	670	2	4.37	1464868950	92908	196.61	15490	16070	15320	19940	10740	15340	15766.57	5.97	0	15842	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1526	13.01	0.63	12	0.97	1231.00	25413.00	25450	20220907	-37.09	11210	20230517	42.82	17590	-8.98	20230613	11210	42.82	20230517	25450	-37.09	20220907	11210	42.82	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
83	20230717	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	660	2	4.30	1353690030	85964	181.91	15490	16070	15320	19940	10740	15340	15747.17	5.97	0	15405	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1525	13.00	0.63	12	0.90	1231.00	25413.00	25450	20220907	-37.13	11210	20230517	42.73	17590	-9.04	20230613	11210	42.73	20230517	25450	-37.13	20220907	11210	42.73	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
84	20230717	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	720	2	4.69	1089134660	69408	146.88	15490	16070	15320	19940	10740	15340	15691.77	5.97	0	19597	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1531	13.05	0.63	12	0.73	1231.00	25413.00	25450	20220907	-36.90	11210	20230517	43.26	17590	-8.70	20230613	11210	43.26	20230517	25450	-36.90	20220907	11210	43.26	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
85	20230717	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	310	2	2.02	656212510	42151	89.20	15490	15860	15320	19940	10740	15340	15568.14	5.97	0	8701	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1491	12.71	0.62	12	0.44	1231.00	25413.00	25450	20220907	-38.51	11210	20230517	39.61	17590	-11.03	20230613	11210	39.61	20230517	25450	-38.51	20220907	11210	39.61	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
86	20230717	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	130	2	0.85	511050020	32847	69.51	15490	15860	15320	19940	10740	15340	15558.50	5.97	0	4586	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1474	12.57	0.61	12	0.34	1231.00	25413.00	25450	20220907	-39.21	11210	20230517	38.00	17590	-12.05	20230613	11210	38.00	20230517	25450	-39.21	20220907	11210	38.00	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
87	20230717	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	130	2	0.85	464780290	29857	63.18	15490	15860	15320	19940	10740	15340	15566.88	5.97	0	4490	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1474	12.57	0.61	12	0.31	1231.00	25413.00	25450	20220907	-39.21	11210	20230517	38.00	17590	-12.05	20230613	11210	38.00	20230517	25450	-39.21	20220907	11210	38.00	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
88	20230717	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	190	2	1.24	402818170	25865	54.73	15490	15860	15320	19940	10740	15340	15573.87	5.97	0	3565	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1480	12.62	0.61	12	0.27	1231.00	25413.00	25450	20220907	-38.98	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	25450	-38.98	20220907	11210	38.54	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
89	20230717	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	190	2	1.24	32689220	2113	4.47	15490	15560	15340	19940	10740	15340	15470.53	5.97	0	-701	15846	15592	15346	15092	14846	15470	14970	50	4600	500	10120	10	1	9530000	1480	12.62	0.61	12	0.02	1231.00	25413.00	25450	20220907	-38.98	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	25450	-38.98	20220907	11210	38.54	20230517	3.32	N	065680	500	49 억		569074	N	N	0	N	00	N
90	20230714	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	50	2	0.33	722243580	47242	225.53	15450	15600	15100	19870	10710	15290	15288.17	5.89	0	8127	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1462	12.46	0.60	12	0.50	1231.00	25413.00	25450	20220907	-39.72	11210	20230517	36.84	17590	-12.79	20230613	11210	36.84	20230517	25450	-39.72	20220907	11210	36.84	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
91	20230714	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-180	5	-1.18	661239950	43233	206.39	15450	15600	15100	19870	10710	15290	15294.80	5.89	0	6621	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1440	12.27	0.59	12	0.45	1231.00	25413.00	25450	20220907	-40.63	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	25450	-40.63	20220907	11210	34.79	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
92	20230714	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	-80	5	-0.52	422212200	27486	131.22	15450	15600	15100	19870	10710	15290	15360.99	5.89	0	4875	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1450	12.36	0.60	12	0.29	1231.00	25413.00	25450	20220907	-40.24	11210	20230517	35.68	17590	-13.53	20230613	11210	35.68	20230517	25450	-40.24	20220907	11210	35.68	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
93	20230714	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15420	130	2	0.85	353904540	23013	109.86	15450	15600	15100	19870	10710	15290	15378.46	5.89	0	5373	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1470	12.53	0.61	12	0.24	1231.00	25413.00	25450	20220907	-39.41	11210	20230517	37.56	17590	-12.34	20230613	11210	37.56	20230517	25450	-39.41	20220907	11210	37.56	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
94	20230714	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	180	2	1.18	334198760	21732	103.75	15450	15600	15100	19870	10710	15290	15378.19	5.89	0	5055	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1474	12.57	0.61	12	0.23	1231.00	25413.00	25450	20220907	-39.21	11210	20230517	38.00	17590	-12.05	20230613	11210	38.00	20230517	25450	-39.21	20220907	11210	38.00	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
95	20230714	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	110	2	0.72	157099630	10317	49.25	15450	15470	15100	19870	10710	15290	15227.26	5.89	0	-348	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1468	12.51	0.61	12	0.11	1231.00	25413.00	25450	20220907	-39.49	11210	20230517	37.38	17590	-12.45	20230613	11210	37.38	20230517	25450	-39.49	20220907	11210	37.38	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
96	20230714	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	-20	5	-0.13	100168920	6593	31.47	15450	15470	15100	19870	10710	15290	15193.22	5.89	0	-1766	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1455	12.40	0.60	12	0.07	1231.00	25413.00	25450	20220907	-40.00	11210	20230517	36.22	17590	-13.19	20230613	11210	36.22	20230517	25450	-40.00	20220907	11210	36.22	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
97	20230714	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	170	2	1.11	8057130	523	2.50	15450	15470	15200	19870	10710	15290	15405.60	5.89	0	-30	15630	15460	15310	15140	14990	15545	15225	50	4580	500	10090	10	1	9530000	1473	12.56	0.61	12	0.01	1231.00	25413.00	25450	20220907	-39.25	11210	20230517	37.91	17590	-12.11	20230613	11210	37.91	20230517	25450	-39.25	20220907	11210	37.91	20230517	3.30	N	065680	500	49 억		561762	N	N	0	N	00	N
98	20230713	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	140	2	0.92	320532550	20896	35.98	15160	15480	15160	19690	10610	15150	15339.42	5.81	0	7416	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1457	12.42	0.60	12	0.22	1231.00	25413.00	25450	20220907	-39.92	11210	20230517	36.40	17590	-13.08	20230613	11210	36.40	20230517	25450	-39.92	20220907	11210	36.40	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
99	20230713	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	180	2	1.19	306397810	19972	34.39	15160	15480	15160	19690	10610	15150	15341.37	5.81	0	7426	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1461	12.45	0.60	12	0.21	1231.00	25413.00	25450	20220907	-39.76	11210	20230517	36.75	17590	-12.85	20230613	11210	36.75	20230517	25450	-39.76	20220907	11210	36.75	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
100	20230713	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	200	2	1.32	274403560	17882	30.79	15160	15480	15160	19690	10610	15150	15345.24	5.81	0	7630	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1463	12.47	0.60	12	0.19	1231.00	25413.00	25450	20220907	-39.69	11210	20230517	36.93	17590	-12.73	20230613	11210	36.93	20230517	25450	-39.69	20220907	11210	36.93	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
101	20230713	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	200	2	1.32	239669770	15610	26.88	15160	15480	15160	19690	10610	15150	15353.60	5.81	0	7485	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1463	12.47	0.60	12	0.16	1231.00	25413.00	25450	20220907	-39.69	11210	20230517	36.93	17590	-12.73	20230613	11210	36.93	20230517	25450	-39.69	20220907	11210	36.93	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
102	20230713	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	290	2	1.91	190624290	12425	21.40	15160	15480	15160	19690	10610	15150	15342.00	5.81	0	6763	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1471	12.54	0.61	12	0.13	1231.00	25413.00	25450	20220907	-39.33	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	25450	-39.33	20220907	11210	37.73	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
103	20230713	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	130	2	0.86	69875950	4575	7.88	15160	15380	15160	19690	10610	15150	15273.43	5.81	0	890	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1456	12.41	0.60	12	0.05	1231.00	25413.00	25450	20220907	-39.96	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	25450	-39.96	20220907	11210	36.31	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
104	20230713	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	180	2	1.19	48724850	3189	5.49	15160	15380	15160	19690	10610	15150	15279.04	5.81	0	620	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1461	12.45	0.60	12	0.03	1231.00	25413.00	25450	20220907	-39.76	11210	20230517	36.75	17590	-12.85	20230613	11210	36.75	20230517	25450	-39.76	20220907	11210	36.75	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
105	20230713	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15370	220	2	1.45	16156670	1065	1.83	15160	15380	15160	19690	10610	15150	15170.58	5.81	0	411	15390	15270	15030	14910	14670	15330	14970	50	4540	500	9990	10	1	9530000	1465	12.49	0.60	12	0.01	1231.00	25413.00	25450	20220907	-39.61	11210	20230517	37.11	17590	-12.62	20230613	11210	37.11	20230517	25450	-39.61	20220907	11210	37.11	20230517	3.31	N	065680	500	49 억		553589	N	N	0	N	00	N
106	20230712	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	0	3	0.00	866313690	58031	118.53	15150	15150	14790	19690	10610	15150	14928.46	5.56	0	23852	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1444	12.31	0.60	12	0.61	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
107	20230712	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-150	5	-0.99	790647980	53014	108.28	15150	15150	14790	19690	10610	15150	14913.95	5.56	0	21969	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1430	12.19	0.59	12	0.56	1231.00	25413.00	25450	20220907	-41.06	11210	20230517	33.81	17590	-14.72	20230613	11210	33.81	20230517	25450	-41.06	20220907	11210	33.81	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
108	20230712	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	-320	5	-2.11	664289000	44534	90.96	15150	15150	14790	19690	10610	15150	14916.45	5.56	0	16162	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1413	12.05	0.58	12	0.47	1231.00	25413.00	25450	20220907	-41.73	11210	20230517	32.29	17590	-15.69	20230613	11210	32.29	20230517	25450	-41.73	20220907	11210	32.29	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
109	20230712	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-350	5	-2.31	554735660	37144	75.87	15150	15150	14800	19690	10610	15150	14934.73	5.56	0	12168	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1410	12.02	0.58	12	0.39	1231.00	25413.00	25450	20220907	-41.85	11210	20230517	32.02	17590	-15.86	20230613	11210	32.02	20230517	25450	-41.85	20220907	11210	32.02	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
110	20230712	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14860	-290	5	-1.91	469328830	31386	64.11	15150	15150	14850	19690	10610	15150	14953.45	5.56	0	10533	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1416	12.07	0.58	12	0.33	1231.00	25413.00	25450	20220907	-41.61	11210	20230517	32.56	17590	-15.52	20230613	11210	32.56	20230517	25450	-41.61	20220907	11210	32.56	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
111	20230712	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	-230	5	-1.52	306481850	20453	41.78	15150	15150	14900	19690	10610	15150	14984.69	5.56	0	6486	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1422	12.12	0.59	12	0.21	1231.00	25413.00	25450	20220907	-41.38	11210	20230517	33.10	17590	-15.18	20230613	11210	33.10	20230517	25450	-41.38	20220907	11210	33.10	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
112	20230712	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-100	5	-0.66	135765150	9045	18.48	15150	15150	14900	19690	10610	15150	15009.97	5.56	0	4874	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1434	12.23	0.59	12	0.09	1231.00	25413.00	25450	20220907	-40.86	11210	20230517	34.26	17590	-14.44	20230613	11210	34.26	20230517	25450	-40.86	20220907	11210	34.26	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
113	20230712	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	0	3	0.00	1999800	132	0.27	15150	15150	15150	19690	10610	15150	15150.00	5.56	0	18	15543	15346	15083	14886	14623	15445	14985	50	4540	500	9990	10	1	9530000	1444	12.31	0.60	12	0.00	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.34	N	065680	500	49 억		529738	N	N	0	N	00	N
114	20230711	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	0	3	0.00	734587590	48838	209.46	15010	15280	14820	19690	10610	15150	15041.31	5.46	0	10532	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1444	12.31	0.60	12	0.51	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
115	20230711	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	-50	5	-0.33	676734310	45002	193.01	15010	15280	14820	19690	10610	15150	15037.87	5.46	0	8557	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1439	12.27	0.59	12	0.47	1231.00	25413.00	25450	20220907	-40.67	11210	20230517	34.70	17590	-14.16	20230613	11210	34.70	20230517	25450	-40.67	20220907	11210	34.70	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
116	20230711	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-200	5	-1.32	567943050	37734	161.84	15010	15280	14820	19690	10610	15150	15051.23	5.46	0	3549	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1425	12.14	0.59	12	0.40	1231.00	25413.00	25450	20220907	-41.26	11210	20230517	33.36	17590	-15.01	20230613	11210	33.36	20230517	25450	-41.26	20220907	11210	33.36	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
117	20230711	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	0	3	0.00	444486320	29545	126.72	15010	15280	14820	19690	10610	15150	15044.38	5.46	0	1855	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1444	12.31	0.60	12	0.31	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
118	20230711	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	-240	5	-1.58	230348380	15297	65.61	15010	15280	14900	19690	10610	15150	15058.40	5.46	0	-2172	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1421	12.11	0.59	12	0.16	1231.00	25413.00	25450	20220907	-41.41	11210	20230517	33.01	17590	-15.24	20230613	11210	33.01	20230517	25450	-41.41	20220907	11210	33.01	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
119	20230711	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-70	5	-0.46	82482510	5435	23.31	15010	15280	15010	19690	10610	15150	15176.17	5.46	0	-453	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1437	12.25	0.59	12	0.06	1231.00	25413.00	25450	20220907	-40.75	11210	20230517	34.52	17590	-14.27	20230613	11210	34.52	20230517	25450	-40.75	20220907	11210	34.52	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
120	20230711	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	60	2	0.40	23650560	1557	6.68	15010	15280	15010	19690	10610	15150	15189.83	5.46	0	22	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1450	12.36	0.60	12	0.02	1231.00	25413.00	25450	20220907	-40.24	11210	20230517	35.68	17590	-13.53	20230613	11210	35.68	20230517	25450	-40.24	20220907	11210	35.68	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
121	20230711	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	130	2	0.86	2146700	143	0.61	15010	15280	15010	19690	10610	15150	15011.89	5.46	0	0	15563	15356	15113	14906	14663	15460	15010	50	4540	500	9990	10	1	9530000	1456	12.41	0.60	12	0.00	1231.00	25413.00	25450	20220907	-39.96	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	25450	-39.96	20220907	11210	36.31	20230517	3.39	N	065680	500	49 억		520095	N	N	0	N	00	N
122	20230710	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	190	2	1.27	351671750	23316	52.98	14870	15320	14870	19440	10480	14960	15082.84	5.39	0	6832	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1444	12.31	0.60	12	0.24	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
123	20230710	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	210	2	1.40	339645220	22521	51.17	14870	15320	14870	19440	10480	14960	15081.27	5.39	0	7016	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1446	12.32	0.60	12	0.24	1231.00	25413.00	25450	20220907	-40.39	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	25450	-40.39	20220907	11210	35.33	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
124	20230710	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	150	2	1.00	298863780	19811	45.02	14870	15320	14870	19440	10480	14960	15085.75	5.39	0	6902	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1440	12.27	0.59	12	0.21	1231.00	25413.00	25450	20220907	-40.63	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	25450	-40.63	20220907	11210	34.79	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
125	20230710	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	160	2	1.07	285694630	18936	43.03	14870	15320	14870	19440	10480	14960	15087.38	5.39	0	6718	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1441	12.28	0.59	12	0.20	1231.00	25413.00	25450	20220907	-40.59	11210	20230517	34.88	17590	-14.04	20230613	11210	34.88	20230517	25450	-40.59	20220907	11210	34.88	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
126	20230710	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	190	2	1.27	257291050	17046	38.73	14870	15320	14870	19440	10480	14960	15093.93	5.39	0	5966	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1444	12.31	0.60	12	0.18	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
127	20230710	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	90	2	0.60	245073710	16238	36.90	14870	15320	14870	19440	10480	14960	15092.60	5.39	0	5624	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1434	12.23	0.59	12	0.17	1231.00	25413.00	25450	20220907	-40.86	11210	20230517	34.26	17590	-14.44	20230613	11210	34.26	20230517	25450	-40.86	20220907	11210	34.26	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
128	20230710	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	290	2	1.94	185984730	12354	28.07	14870	15260	14870	19440	10480	14960	15054.62	5.39	0	4758	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1453	12.39	0.60	12	0.13	1231.00	25413.00	25450	20220907	-40.08	11210	20230517	36.04	17590	-13.30	20230613	11210	36.04	20230517	25450	-40.08	20220907	11210	36.04	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
129	20230710	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15060	100	2	0.67	4131970	275	0.62	14870	15070	14870	19440	10480	14960	15025.35	5.39	0	-131	15773	15366	15083	14676	14393	15225	14535	50	4480	500	9870	10	1	9530000	1435	12.23	0.59	12	0.00	1231.00	25413.00	25450	20220907	-40.83	11210	20230517	34.34	17590	-14.38	20230613	11210	34.34	20230517	25450	-40.83	20220907	11210	34.34	20230517	3.45	N	065680	500	49 억		513263	N	N	0	N	00	N
130	20230707	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	-490	5	-3.17	661946400	43958	119.37	15450	15490	14800	20050	10820	15450	15058.66	5.33	0	5251	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1426	12.15	0.59	12	0.46	1231.00	25413.00	25450	20220907	-41.22	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	25450	-41.22	20220907	11210	33.45	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
131	20230707	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	-490	5	-3.17	582125290	38613	104.86	15450	15490	14800	20050	10820	15450	15075.89	5.33	0	5435	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1426	12.15	0.59	12	0.41	1231.00	25413.00	25450	20220907	-41.22	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	25450	-41.22	20220907	11210	33.45	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
132	20230707	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	-530	5	-3.43	538370660	35683	96.90	15450	15490	14800	20050	10820	15450	15087.60	5.33	0	5035	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1422	12.12	0.59	12	0.37	1231.00	25413.00	25450	20220907	-41.38	11210	20230517	33.10	17590	-15.18	20230613	11210	33.10	20230517	25450	-41.38	20220907	11210	33.10	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
133	20230707	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-500	5	-3.24	435535270	28795	78.20	15450	15490	14800	20050	10820	15450	15125.38	5.33	0	3665	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1425	12.14	0.59	12	0.30	1231.00	25413.00	25450	20220907	-41.26	11210	20230517	33.36	17590	-15.01	20230613	11210	33.36	20230517	25450	-41.26	20220907	11210	33.36	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
134	20230707	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-480	5	-3.11	375557680	24793	67.33	15450	15490	14800	20050	10820	15450	15147.73	5.33	0	1845	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1427	12.16	0.59	12	0.26	1231.00	25413.00	25450	20220907	-41.18	11210	20230517	33.54	17590	-14.89	20230613	11210	33.54	20230517	25450	-41.18	20220907	11210	33.54	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
135	20230707	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15100	-350	5	-2.27	265076790	17439	47.36	15450	15490	15070	20050	10820	15450	15200.23	5.33	0	1220	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1439	12.27	0.59	12	0.18	1231.00	25413.00	25450	20220907	-40.67	11210	20230517	34.70	17590	-14.16	20230613	11210	34.70	20230517	25450	-40.67	20220907	11210	34.70	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
136	20230707	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	-220	5	-1.42	47160220	3088	8.39	15450	15490	15100	20050	10820	15450	15272.09	5.33	0	583	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1451	12.37	0.60	12	0.03	1231.00	25413.00	25450	20220907	-40.16	11210	20230517	35.86	17590	-13.42	20230613	11210	35.86	20230517	25450	-40.16	20220907	11210	35.86	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
137	20230707	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15490	40	2	0.26	8870020	579	1.57	15450	15490	15100	20050	10820	15450	15319.55	5.33	0	-137	16256	15852	15556	15152	14856	15705	15005	50	4615	500	10190	10	1	9530000	1476	12.58	0.61	12	0.01	1231.00	25413.00	25450	20220907	-39.14	11210	20230517	38.18	17590	-11.94	20230613	11210	38.18	20230517	25450	-39.14	20220907	11210	38.18	20230517	3.45	N	065680	500	49 억		508013	N	N	0	N	00	N
138	20230706	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15450	-520	5	-3.26	570760380	36751	125.29	15900	15960	15260	20750	11180	15970	15530.47	5.38	0	-4710	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1472	12.55	0.61	12	0.39	1231.00	25413.00	25450	20220907	-39.29	11210	20230517	37.82	17590	-12.17	20230613	11210	37.82	20230517	25450	-39.29	20220907	11210	37.82	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
139	20230706	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15640	-330	5	-2.07	519785220	33453	114.05	15900	15960	15260	20750	11180	15970	15537.78	5.38	0	-3966	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1490	12.71	0.62	12	0.35	1231.00	25413.00	25450	20220907	-38.55	11210	20230517	39.52	17590	-11.09	20230613	11210	39.52	20230517	25450	-38.55	20220907	11210	39.52	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
140	20230706	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	-630	5	-3.94	465053140	29909	101.96	15900	15960	15260	20750	11180	15970	15548.94	5.38	0	-2908	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1462	12.46	0.60	12	0.31	1231.00	25413.00	25450	20220907	-39.72	11210	20230517	36.84	17590	-12.79	20230613	11210	36.84	20230517	25450	-39.72	20220907	11210	36.84	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
141	20230706	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-410	5	-2.57	343410910	21989	74.96	15900	15960	15460	20750	11180	15970	15617.40	5.38	0	-3214	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1483	12.64	0.61	12	0.23	1231.00	25413.00	25450	20220907	-38.86	11210	20230517	38.80	17590	-11.54	20230613	11210	38.80	20230517	25450	-38.86	20220907	11210	38.80	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
142	20230706	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-380	5	-2.38	233885560	14944	50.95	15900	15960	15550	20750	11180	15970	15650.80	5.38	0	-163	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1486	12.66	0.61	12	0.16	1231.00	25413.00	25450	20220907	-38.74	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	25450	-38.74	20220907	11210	39.07	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
143	20230706	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	-260	5	-1.63	162171180	10347	35.27	15900	15960	15600	20750	11180	15970	15673.26	5.38	0	710	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1497	12.76	0.62	12	0.11	1231.00	25413.00	25450	20220907	-38.27	11210	20230517	40.14	17590	-10.69	20230613	11210	40.14	20230517	25450	-38.27	20220907	11210	40.14	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
144	20230706	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	-220	5	-1.38	102825710	6557	22.35	15900	15960	15650	20750	11180	15970	15681.82	5.38	0	-49	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1501	12.79	0.62	12	0.07	1231.00	25413.00	25450	20220907	-38.11	11210	20230517	40.50	17590	-10.46	20230613	11210	40.50	20230517	25450	-38.11	20220907	11210	40.50	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
145	20230706	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	-260	5	-1.63	1656710	105	0.36	15900	15900	15710	20750	11180	15970	15778.19	5.38	0	28	16550	16260	15890	15600	15230	16075	15415	50	4785	500	10540	10	1	9530000	1497	12.76	0.62	12	0.00	1231.00	25413.00	25450	20220907	-38.27	11210	20230517	40.14	17590	-10.69	20230613	11210	40.14	20230517	25450	-38.27	20220907	11210	40.14	20230517	3.54	N	065680	500	49 억		512723	N	N	0	N	00	N
146	20230705	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15970	-70	5	-0.44	464346690	29333	53.82	16050	16180	15520	20850	11230	16040	15830.18	5.46	0	-7648	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1522	12.97	0.63	12	0.31	1231.00	25413.00	25450	20220907	-37.25	11210	20230517	42.46	17590	-9.21	20230613	11210	42.46	20230517	25450	-37.25	20220907	11210	42.46	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
147	20230705	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-130	5	-0.81	443118560	28004	51.39	16050	16180	15520	20850	11230	16040	15823.40	5.46	0	-7153	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1516	12.92	0.63	12	0.29	1231.00	25413.00	25450	20220907	-37.49	11210	20230517	41.93	17590	-9.55	20230613	11210	41.93	20230517	25450	-37.49	20220907	11210	41.93	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
148	20230705	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16010	-30	5	-0.19	373560250	23629	43.36	16050	16180	15520	20850	11230	16040	15809.40	5.46	0	-5639	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1526	13.01	0.63	12	0.25	1231.00	25413.00	25450	20220907	-37.09	11210	20230517	42.82	17590	-8.98	20230613	11210	42.82	20230517	25450	-37.09	20220907	11210	42.82	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
149	20230705	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-200	5	-1.25	311304550	19727	36.20	16050	16180	15520	20850	11230	16040	15780.63	5.46	0	-5138	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1510	12.87	0.62	12	0.21	1231.00	25413.00	25450	20220907	-37.76	11210	20230517	41.30	17590	-9.95	20230613	11210	41.30	20230517	25450	-37.76	20220907	11210	41.30	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
150	20230705	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15680	-360	5	-2.24	236254200	14987	27.50	16050	16180	15520	20850	11230	16040	15763.94	5.46	0	-4383	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1494	12.74	0.62	12	0.16	1231.00	25413.00	25450	20220907	-38.39	11210	20230517	39.88	17590	-10.86	20230613	11210	39.88	20230517	25450	-38.39	20220907	11210	39.88	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
151	20230705	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	-330	5	-2.06	184674790	11703	21.47	16050	16180	15520	20850	11230	16040	15780.12	5.46	0	-4105	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1497	12.76	0.62	12	0.12	1231.00	25413.00	25450	20220907	-38.27	11210	20230517	40.14	17590	-10.69	20230613	11210	40.14	20230517	25450	-38.27	20220907	11210	40.14	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
152	20230705	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-280	5	-1.75	137248700	8688	15.94	16050	16180	15520	20850	11230	16040	15797.50	5.46	0	-3093	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1502	12.80	0.62	12	0.09	1231.00	25413.00	25450	20220907	-38.07	11210	20230517	40.59	17590	-10.40	20230613	11210	40.59	20230517	25450	-38.07	20220907	11210	40.59	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
153	20230705	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-90	5	-0.56	17995470	1121	2.06	16050	16180	15910	20850	11230	16040	16053.05	5.46	0	-819	16560	16300	15850	15590	15140	16430	15720	50	4810	500	10580	10	1	9530000	1520	12.96	0.63	12	0.01	1231.00	25413.00	25450	20220907	-37.33	11210	20230517	42.28	17590	-9.32	20230613	11210	42.28	20230517	25450	-37.33	20220907	11210	42.28	20230517	3.55	N	065680	500	49 억		520330	N	N	0	N	00	N
154	20230704	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16040	440	2	2.82	858447960	54305	146.40	15610	16110	15400	20250	10920	15600	15807.72	5.43	0	2604	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1529	13.03	0.63	12	0.57	1231.00	25413.00	25450	20220907	-36.97	11210	20230517	43.09	17590	-8.81	20230613	11210	43.09	20230517	25450	-36.97	20220907	11210	43.09	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
155	20230704	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	310	2	1.99	741167990	46961	126.60	15610	16110	15400	20250	10920	15600	15782.63	5.43	0	2199	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1516	12.92	0.63	12	0.49	1231.00	25413.00	25450	20220907	-37.49	11210	20230517	41.93	17590	-9.55	20230613	11210	41.93	20230517	25450	-37.49	20220907	11210	41.93	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
156	20230704	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15940	340	2	2.18	688161660	43629	117.62	15610	16110	15400	20250	10920	15600	15773.03	5.43	0	3354	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1519	12.95	0.63	12	0.46	1231.00	25413.00	25450	20220907	-37.37	11210	20230517	42.19	17590	-9.38	20230613	11210	42.19	20230517	25450	-37.37	20220907	11210	42.19	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
157	20230704	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	360	2	2.31	616376160	39120	105.46	15610	16110	15400	20250	10920	15600	15756.04	5.43	0	4270	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1521	12.97	0.63	12	0.41	1231.00	25413.00	25450	20220907	-37.29	11210	20230517	42.37	17590	-9.27	20230613	11210	42.37	20230517	25450	-37.29	20220907	11210	42.37	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
158	20230704	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	360	2	2.31	541125250	34378	92.68	15610	16110	15400	20250	10920	15600	15740.45	5.43	0	4418	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1521	12.97	0.63	12	0.36	1231.00	25413.00	25450	20220907	-37.29	11210	20230517	42.37	17590	-9.27	20230613	11210	42.37	20230517	25450	-37.29	20220907	11210	42.37	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
159	20230704	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	320	2	2.05	335265200	21495	57.95	15610	15920	15400	20250	10920	15600	15597.36	5.43	0	3065	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1517	12.93	0.63	12	0.23	1231.00	25413.00	25450	20220907	-37.45	11210	20230517	42.02	17590	-9.49	20230613	11210	42.02	20230517	25450	-37.45	20220907	11210	42.02	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
160	20230704	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-10	5	-0.06	162290050	10498	28.30	15610	15670	15400	20250	10920	15600	15459.14	5.43	0	96	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1486	12.66	0.61	12	0.11	1231.00	25413.00	25450	20220907	-38.74	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	25450	-38.74	20220907	11210	39.07	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
161	20230704	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	50	2	0.32	16675130	1075	2.90	15610	15670	15400	20250	10920	15600	15511.75	5.43	0	225	16166	15882	15706	15422	15246	15795	15335	50	4665	500	10290	10	1	9530000	1491	12.71	0.62	12	0.01	1231.00	25413.00	25450	20220907	-38.51	11210	20230517	39.61	17590	-11.03	20230613	11210	39.61	20230517	25450	-38.51	20220907	11210	39.61	20230517	3.56	N	065680	500	49 억		517701	N	N	0	N	00	N
162	20230703	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	-130	5	-0.83	575319430	36770	81.85	15730	15990	15530	20400	11020	15730	15646.46	5.47	0	-5342	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1487	12.67	0.61	12	0.39	1231.00	25413.00	25450	20220907	-38.70	11210	20230517	39.16	17590	-11.31	20230613	11210	39.16	20230517	25450	-38.70	20220907	11210	39.16	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
163	20230703	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-140	5	-0.89	526969460	33667	74.94	15730	15990	15530	20400	11020	15730	15652.40	5.47	0	-5318	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1486	12.66	0.61	12	0.35	1231.00	25413.00	25450	20220907	-38.74	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	25450	-38.74	20220907	11210	39.07	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
164	20230703	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15690	-40	5	-0.25	428093990	27337	60.85	15730	15990	15530	20400	11020	15730	15659.87	5.47	0	-5245	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1495	12.75	0.62	12	0.29	1231.00	25413.00	25450	20220907	-38.35	11210	20230517	39.96	17590	-10.80	20230613	11210	39.96	20230517	25450	-38.35	20220907	11210	39.96	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
165	20230703	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-140	5	-0.89	338658170	21604	48.09	15730	15990	15530	20400	11020	15730	15675.72	5.47	0	-4410	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1486	12.66	0.61	12	0.23	1231.00	25413.00	25450	20220907	-38.74	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	25450	-38.74	20220907	11210	39.07	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
166	20230703	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	-130	5	-0.83	263404960	16772	37.33	15730	15990	15530	20400	11020	15730	15705.04	5.47	0	-3659	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1487	12.67	0.61	12	0.18	1231.00	25413.00	25450	20220907	-38.70	11210	20230517	39.16	17590	-11.31	20230613	11210	39.16	20230517	25450	-38.70	20220907	11210	39.16	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
167	20230703	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	-70	5	-0.45	204112430	12961	28.85	15730	15990	15560	20400	11020	15730	15748.20	5.47	0	-2714	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1492	12.72	0.62	12	0.14	1231.00	25413.00	25450	20220907	-38.47	11210	20230517	39.70	17590	-10.97	20230613	11210	39.70	20230517	25450	-38.47	20220907	11210	39.70	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
168	20230703	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15830	100	2	0.64	96046460	6076	13.53	15730	15990	15640	20400	11020	15730	15807.51	5.47	0	-341	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1509	12.86	0.62	12	0.06	1231.00	25413.00	25450	20220907	-37.80	11210	20230517	41.21	17590	-10.01	20230613	11210	41.21	20230517	25450	-37.80	20220907	11210	41.21	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N
169	20230703	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15940	210	2	1.34	14440190	913	2.03	15730	15990	15720	20400	11020	15730	15816.20	5.47	0	-46	16303	16016	15533	15246	14763	16160	15390	50	4690	500	10380	10	1	9530000	1519	12.95	0.63	12	0.01	1231.00	25413.00	25450	20220907	-37.37	11210	20230517	42.19	17590	-9.38	20230613	11210	42.19	20230517	25450	-37.37	20220907	11210	42.19	20230517	3.57	N	065680	500	49 억		521128	N	N	0	N	00	N