KissMeData/054040/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	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	140	2	3.64	156580050	39200	266.20	3910	4075	3880	4995	2695	3845	3994.39	1.95	0	-7972	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	640	3.82	0.49	12	0.24	1043.00	8158.00	4900	20230308	-18.67	3195	20221013	24.73	4900	-18.67	20230308	3700	7.70	20230726	4900	-18.67	20230308	3195	24.73	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
3	20230731	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	150	2	3.90	151536065	37936	257.61	3910	4075	3880	4995	2695	3845	3994.52	1.95	0	-7844	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	642	3.83	0.49	12	0.24	1043.00	8158.00	4900	20230308	-18.47	3195	20221013	25.04	4900	-18.47	20230308	3700	7.97	20230726	4900	-18.47	20230308	3195	25.04	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
4	20230731	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	155	2	4.03	143607735	35946	244.10	3910	4075	3880	4995	2695	3845	3995.10	1.95	0	-7830	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	643	3.84	0.49	12	0.22	1043.00	8158.00	4900	20230308	-18.37	3195	20221013	25.20	4900	-18.37	20230308	3700	8.11	20230726	4900	-18.37	20230308	3195	25.20	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
5	20230731	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	155	2	4.03	132323605	33123	224.93	3910	4075	3880	4995	2695	3845	3994.92	1.95	0	-7486	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	643	3.84	0.49	12	0.21	1043.00	8158.00	4900	20230308	-18.37	3195	20221013	25.20	4900	-18.37	20230308	3700	8.11	20230726	4900	-18.37	20230308	3195	25.20	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
6	20230731	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	180	2	4.68	130458325	32657	221.76	3910	4075	3880	4995	2695	3845	3994.80	1.95	0	-7476	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	647	3.86	0.49	12	0.20	1043.00	8158.00	4900	20230308	-17.86	3195	20221013	25.98	4900	-17.86	20230308	3700	8.78	20230726	4900	-17.86	20230308	3195	25.98	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
7	20230731	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	185	2	4.81	119959550	30043	204.01	3910	4075	3880	4995	2695	3845	3992.93	1.95	0	-7427	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	648	3.86	0.49	12	0.19	1043.00	8158.00	4900	20230308	-17.76	3195	20221013	26.13	4900	-17.76	20230308	3700	8.92	20230726	4900	-17.76	20230308	3195	26.13	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
8	20230731	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	205	2	5.33	81659910	20606	139.93	3910	4075	3880	4995	2695	3845	3962.92	1.95	0	-4003	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	651	3.88	0.50	12	0.13	1043.00	8158.00	4900	20230308	-17.35	3195	20221013	26.76	4900	-17.35	20230308	3700	9.46	20230726	4900	-17.35	20230308	3195	26.76	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
9	20230731	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	65	2	1.69	4996980	1278	8.68	3910	3910	3910	4995	2695	3845	3910.00	1.95	0	-1208	4051	3947	3861	3757	3671	4000	3810	80	1150	500	2690	5	1	16071290	628	3.75	0.48	12	0.01	1043.00	8158.00	4900	20230308	-20.20	3195	20221013	22.38	4900	-20.20	20230308	3700	5.68	20230726	4900	-20.20	20230308	3195	22.38	20221013	1.13	N	054040	500	80 억		313538	N	N	0	N	00	N
10	20230728	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	20	2	0.52	56119160	14617	83.48	3775	3965	3775	4970	2680	3825	3839.30	1.94	0	1557	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	618	3.69	0.47	12	0.09	1043.00	8158.00	4900	20230308	-21.53	3195	20221013	20.34	4900	-21.53	20230308	3700	3.92	20230726	4900	-21.53	20230308	3195	20.34	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
11	20230728	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	30	2	0.78	49587560	12919	73.78	3775	3965	3775	4970	2680	3825	3838.34	1.94	0	1561	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	620	3.70	0.47	12	0.08	1043.00	8158.00	4900	20230308	-21.33	3195	20221013	20.66	4900	-21.33	20230308	3700	4.19	20230726	4900	-21.33	20230308	3195	20.66	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
12	20230728	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	35	2	0.92	41188855	10743	61.36	3775	3965	3775	4970	2680	3825	3834.02	1.94	0	2098	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	620	3.70	0.47	12	0.07	1043.00	8158.00	4900	20230308	-21.22	3195	20221013	20.81	4900	-21.22	20230308	3700	4.32	20230726	4900	-21.22	20230308	3195	20.81	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
13	20230728	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	40	2	1.05	38447265	10033	57.30	3775	3965	3775	4970	2680	3825	3832.08	1.94	0	2231	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	621	3.71	0.47	12	0.06	1043.00	8158.00	4900	20230308	-21.12	3195	20221013	20.97	4900	-21.12	20230308	3700	4.46	20230726	4900	-21.12	20230308	3195	20.97	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
14	20230728	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	35	2	0.92	34730080	9071	51.81	3775	3965	3775	4970	2680	3825	3828.69	1.94	0	2448	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	620	3.70	0.47	12	0.06	1043.00	8158.00	4900	20230308	-21.22	3195	20221013	20.81	4900	-21.22	20230308	3700	4.32	20230726	4900	-21.22	20230308	3195	20.81	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
15	20230728	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	20	2	0.52	30898885	8075	46.12	3775	3965	3775	4970	2680	3825	3826.49	1.94	0	2505	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	618	3.69	0.47	12	0.05	1043.00	8158.00	4900	20230308	-21.53	3195	20221013	20.34	4900	-21.53	20230308	3700	3.92	20230726	4900	-21.53	20230308	3195	20.34	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
16	20230728	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	15	2	0.39	22262280	5832	33.31	3775	3965	3775	4970	2680	3825	3817.26	1.94	0	1177	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	617	3.68	0.47	12	0.04	1043.00	8158.00	4900	20230308	-21.63	3195	20221013	20.19	4900	-21.63	20230308	3700	3.78	20230726	4900	-21.63	20230308	3195	20.19	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
17	20230728	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-10	5	-0.26	12291730	3244	18.53	3775	3825	3775	4970	2680	3825	3789.07	1.94	0	-2	3891	3857	3821	3787	3751	3840	3770	80	1145	500	2670	5	1	16071290	613	3.66	0.47	12	0.02	1043.00	8158.00	4900	20230308	-22.14	3195	20221013	19.41	4900	-22.14	20230308	3700	3.11	20230726	4900	-22.14	20230308	3195	19.41	20221013	1.19	N	054040	500	80 억		311981	N	N	0	N	00	N
18	20230727	160533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3825	90	2	2.41	66992805	17509	18.18	3850	3855	3785	4855	2615	3735	3826.19	1.96	-13278	-2747	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	615	3.67	0.47	12	0.11	1043.00	8158.00	4900	20230308	-21.94	3195	20221013	19.72	4900	-21.94	20230308	3700	3.38	20230726	4900	-21.94	20230308	3195	19.72	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
19	20230727	150535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3815	80	2	2.14	66499370	17380	18.04	3850	3855	3785	4855	2615	3735	3826.20	1.96	-13278	-2747	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	613	3.66	0.47	12	0.11	1043.00	8158.00	4900	20230308	-22.14	3195	20221013	19.41	4900	-22.14	20230308	3700	3.11	20230726	4900	-22.14	20230308	3195	19.41	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
20	20230727	140532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	95	2	2.54	62980035	16460	17.09	3850	3855	3785	4855	2615	3735	3826.25	1.96	-13278	-2785	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	616	3.67	0.47	12	0.10	1043.00	8158.00	4900	20230308	-21.84	3195	20221013	19.87	4900	-21.84	20230308	3700	3.51	20230726	4900	-21.84	20230308	3195	19.87	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
21	20230727	130532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3810	75	2	2.01	59293890	15498	16.09	3850	3855	3785	4855	2615	3735	3825.91	1.96	-13278	-2608	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	612	3.65	0.47	12	0.10	1043.00	8158.00	4900	20230308	-22.24	3195	20221013	19.25	4900	-22.24	20230308	3700	2.97	20230726	4900	-22.24	20230308	3195	19.25	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
22	20230727	120535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	115	2	3.08	47045960	12296	12.77	3850	3855	3785	4855	2615	3735	3826.12	1.96	-13278	-260	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	619	3.69	0.47	12	0.08	1043.00	8158.00	4900	20230308	-21.43	3195	20221013	20.50	4900	-21.43	20230308	3700	4.05	20230726	4900	-21.43	20230308	3195	20.50	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
23	20230727	110534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	115	2	3.08	36471165	9544	9.91	3850	3855	3785	4855	2615	3735	3821.37	1.96	-13278	-68	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	619	3.69	0.47	12	0.06	1043.00	8158.00	4900	20230308	-21.43	3195	20221013	20.50	4900	-21.43	20230308	3700	4.05	20230726	4900	-21.43	20230308	3195	20.50	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
24	20230727	100533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3810	75	2	2.01	22760625	5969	6.20	3850	3850	3785	4855	2615	3735	3813.14	1.96	-13278	-769	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	612	3.65	0.47	12	0.04	1043.00	8158.00	4900	20230308	-22.24	3195	20221013	19.25	4900	-22.24	20230308	3700	2.97	20230726	4900	-22.24	20230308	3195	19.25	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
25	20230727	090533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	85	2	2.28	6995360	1817	1.89	3850	3850	3820	4855	2615	3735	3849.95	1.96	-13278	-92	4105	3920	3810	3625	3515	3865	3570	80	1120	500	2610	5	1	16071290	614	3.66	0.47	12	0.01	1043.00	8158.00	4900	20230308	-22.04	3195	20221013	19.56	4900	-22.04	20230308	3700	3.24	20230726	4900	-22.04	20230308	3195	19.56	20221013	1.19	N	054040	500	80 억		314895	N	N	0	N	00	N
26	20230726	160531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-165	5	-4.23	363772330	96228	214.93	3900	3995	3700	5070	2730	3900	3780.32	2.04	0	-18304	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	600	3.58	0.46	12	0.60	1043.00	8158.00	4900	20230308	-23.78	3195	20221013	16.90	4900	-23.78	20230308	3700	0.95	20230726	4900	-23.78	20230308	3195	16.90	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
27	20230726	150534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	-170	5	-4.36	345041750	91211	203.72	3900	3995	3700	5070	2730	3900	3782.90	2.04	0	-17817	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	599	3.58	0.46	12	0.57	1043.00	8158.00	4900	20230308	-23.88	3195	20221013	16.74	4900	-23.88	20230308	3700	0.81	20230726	4900	-23.88	20230308	3195	16.74	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
28	20230726	140531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-165	5	-4.23	318554910	84109	187.86	3900	3995	3700	5070	2730	3900	3787.41	2.04	0	-18171	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	600	3.58	0.46	12	0.52	1043.00	8158.00	4900	20230308	-23.78	3195	20221013	16.90	4900	-23.78	20230308	3700	0.95	20230726	4900	-23.78	20230308	3195	16.90	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
29	20230726	130529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	-190	5	-4.87	292627420	77150	172.32	3900	3995	3700	5070	2730	3900	3792.97	2.04	0	-14928	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	596	3.56	0.45	12	0.48	1043.00	8158.00	4900	20230308	-24.29	3195	20221013	16.12	4900	-24.29	20230308	3700	0.27	20230726	4900	-24.29	20230308	3195	16.12	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
30	20230726	120531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3780	-120	5	-3.08	247581565	65082	145.36	3900	3995	3750	5070	2730	3900	3804.15	2.04	0	-12882	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	607	3.62	0.46	12	0.40	1043.00	8158.00	4900	20230308	-22.86	3195	20221013	18.31	4900	-22.86	20230308	3750	0.80	20230726	4900	-22.86	20230308	3195	18.31	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
31	20230726	110528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3780	-120	5	-3.08	161170025	42119	94.07	3900	3995	3760	5070	2730	3900	3826.54	2.04	0	-15376	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	607	3.62	0.46	12	0.26	1043.00	8158.00	4900	20230308	-22.86	3195	20221013	18.31	4900	-22.86	20230308	3760	0.53	20230726	4900	-22.86	20230308	3195	18.31	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
32	20230726	100532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	-100	5	-2.56	100847885	26210	58.54	3900	3995	3800	5070	2730	3900	3847.69	2.04	0	-14012	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	611	3.64	0.47	12	0.16	1043.00	8158.00	4900	20230308	-22.45	3195	20221013	18.94	4900	-22.45	20230308	3800	0.00	20230726	4900	-22.45	20230308	3195	18.94	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
33	20230726	090527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	15	2	0.38	2137570	544	1.22	3900	3995	3900	5070	2730	3900	3929.36	2.04	0	-298	4040	3970	3935	3865	3830	3952	3847	80	1170	500	2730	5	1	16071290	629	3.75	0.48	12	0.00	1043.00	8158.00	4900	20230308	-20.10	3195	20221013	22.54	4900	-20.10	20230308	3835	2.09	20230103	4900	-20.10	20230308	3195	22.54	20221013	1.26	N	054040	500	80 억		328173	N	N	0	N	00	N
34	20230725	160526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3900	-70	5	-1.76	174948300	44647	105.63	3960	4005	3900	5160	2780	3970	3918.48	2.04	0	-210	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	627	3.74	0.48	12	0.28	1043.00	8158.00	4900	20230308	-20.41	3195	20221013	22.07	4900	-20.41	20230308	3835	1.69	20230103	4900	-20.41	20230308	3195	22.07	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
35	20230725	150523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	-55	5	-1.39	133944505	34139	80.77	3960	4005	3900	5160	2780	3970	3923.50	2.04	0	1486	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	629	3.75	0.48	12	0.21	1043.00	8158.00	4900	20230308	-20.10	3195	20221013	22.54	4900	-20.10	20230308	3835	2.09	20230103	4900	-20.10	20230308	3195	22.54	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
36	20230725	140523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	-50	5	-1.26	123064275	31360	74.19	3960	4005	3900	5160	2780	3970	3924.24	2.04	0	3174	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	630	3.76	0.48	12	0.20	1043.00	8158.00	4900	20230308	-20.00	3195	20221013	22.69	4900	-20.00	20230308	3835	2.22	20230103	4900	-20.00	20230308	3195	22.69	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
37	20230725	130528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	-35	5	-0.88	116258610	29625	70.09	3960	4005	3900	5160	2780	3970	3924.34	2.04	0	3696	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	632	3.77	0.48	12	0.18	1043.00	8158.00	4900	20230308	-19.69	3195	20221013	23.16	4900	-19.69	20230308	3835	2.61	20230103	4900	-19.69	20230308	3195	23.16	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
38	20230725	120527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3930	-40	5	-1.01	101055740	25754	60.93	3960	4005	3900	5160	2780	3970	3923.89	2.04	0	535	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	632	3.77	0.48	12	0.16	1043.00	8158.00	4900	20230308	-19.80	3195	20221013	23.00	4900	-19.80	20230308	3835	2.48	20230103	4900	-19.80	20230308	3195	23.00	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
39	20230725	110524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	-55	5	-1.39	80286710	20457	48.40	3960	4005	3900	5160	2780	3970	3924.66	2.04	0	-1375	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	629	3.75	0.48	12	0.13	1043.00	8158.00	4900	20230308	-20.10	3195	20221013	22.54	4900	-20.10	20230308	3835	2.09	20230103	4900	-20.10	20230308	3195	22.54	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
40	20230725	100525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	0	3	0.00	7956840	2008	4.75	3960	4005	3955	5160	2780	3970	3962.57	2.04	0	-858	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	638	3.81	0.49	12	0.01	1043.00	8158.00	4900	20230308	-18.98	3195	20221013	24.26	4900	-18.98	20230308	3835	3.52	20230103	4900	-18.98	20230308	3195	24.26	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
41	20230725	090524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	0	3	0.00	1504965	379	0.90	3960	4005	3960	5160	2780	3970	3970.88	2.04	0	-8	4093	4031	3993	3931	3893	4012	3912	80	1190	500	2770	5	1	16071290	638	3.81	0.49	12	0.00	1043.00	8158.00	4900	20230308	-18.98	3195	20221013	24.26	4900	-18.98	20230308	3835	3.52	20230103	4900	-18.98	20230308	3195	24.26	20221013	1.29	N	054040	500	80 억		328383	N	N	0	N	00	N
42	20230724	160527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	-85	5	-2.10	167147455	41945	178.38	4000	4055	3955	5270	2840	4055	3984.92	2.06	0	-3213	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	638	3.81	0.49	12	0.26	1043.00	8158.00	4900	20230308	-18.98	3195	20221013	24.26	4900	-18.98	20230308	3835	3.52	20230103	4900	-18.98	20230308	3195	24.26	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
43	20230724	150522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	-85	5	-2.10	153490510	38505	163.75	4000	4055	3955	5270	2840	4055	3986.25	2.06	0	-3098	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	638	3.81	0.49	12	0.24	1043.00	8158.00	4900	20230308	-18.98	3195	20221013	24.26	4900	-18.98	20230308	3835	3.52	20230103	4900	-18.98	20230308	3195	24.26	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
44	20230724	140521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3995	-60	5	-1.48	126659265	31750	135.02	4000	4055	3955	5270	2840	4055	3989.27	2.06	0	-3227	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	642	3.83	0.49	12	0.20	1043.00	8158.00	4900	20230308	-18.47	3195	20221013	25.04	4900	-18.47	20230308	3835	4.17	20230103	4900	-18.47	20230308	3195	25.04	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
45	20230724	130522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-80	5	-1.97	115816530	29032	123.46	4000	4055	3955	5270	2840	4055	3989.27	2.06	0	-3103	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	639	3.81	0.49	12	0.18	1043.00	8158.00	4900	20230308	-18.88	3195	20221013	24.41	4900	-18.88	20230308	3835	3.65	20230103	4900	-18.88	20230308	3195	24.41	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
46	20230724	120522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3990	-65	5	-1.60	114120575	28606	121.65	4000	4055	3955	5270	2840	4055	3989.39	2.06	0	-2920	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	641	3.83	0.49	12	0.18	1043.00	8158.00	4900	20230308	-18.57	3195	20221013	24.88	4900	-18.57	20230308	3835	4.04	20230103	4900	-18.57	20230308	3195	24.88	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
47	20230724	110525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3990	-65	5	-1.60	68571805	17135	72.87	4000	4055	3985	5270	2840	4055	4001.86	2.06	0	-2297	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	641	3.83	0.49	12	0.11	1043.00	8158.00	4900	20230308	-18.57	3195	20221013	24.88	4900	-18.57	20230308	3835	4.04	20230103	4900	-18.57	20230308	3195	24.88	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
48	20230724	100520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-45	5	-1.11	61532850	15378	65.40	4000	4055	3985	5270	2840	4055	4001.36	2.06	0	-2484	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	644	3.84	0.49	12	0.10	1043.00	8158.00	4900	20230308	-18.16	3195	20221013	25.51	4900	-18.16	20230308	3835	4.56	20230103	4900	-18.16	20230308	3195	25.51	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
49	20230724	090523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-55	5	-1.36	9544285	2385	10.14	4000	4055	3990	5270	2840	4055	4001.80	2.06	0	-1789	4261	4157	4096	3992	3931	4127	3962	80	1215	500	2830	5	1	16071290	643	3.84	0.49	12	0.01	1043.00	8158.00	4900	20230308	-18.37	3195	20221013	25.20	4900	-18.37	20230308	3835	4.30	20230103	4900	-18.37	20230308	3195	25.20	20221013	1.30	N	054040	500	80 억		331603	N	N	0	N	00	N
50	20230721	160518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	-65	5	-1.58	95251580	23285	69.45	4120	4200	4035	5350	2885	4120	4090.68	2.08	0	-3490	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	652	3.89	0.50	12	0.14	1043.00	8158.00	4900	20230308	-17.24	3195	20221013	26.92	4900	-17.24	20230308	3835	5.74	20230103	4900	-17.24	20230308	3195	26.92	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
51	20230721	150521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-60	5	-1.46	93576955	22872	68.22	4120	4200	4035	5350	2885	4120	4091.33	2.08	0	-3083	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	652	3.89	0.50	12	0.14	1043.00	8158.00	4900	20230308	-17.14	3195	20221013	27.07	4900	-17.14	20230308	3835	5.87	20230103	4900	-17.14	20230308	3195	27.07	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
52	20230721	140518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	-35	5	-0.85	45748570	11104	33.12	4120	4200	4085	5350	2885	4120	4120.01	2.08	0	-2552	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	657	3.92	0.50	12	0.07	1043.00	8158.00	4900	20230308	-16.63	3195	20221013	27.86	4900	-16.63	20230308	3835	6.52	20230103	4900	-16.63	20230308	3195	27.86	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
53	20230721	130520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	-5	5	-0.12	42113520	10216	30.47	4120	4200	4090	5350	2885	4120	4122.31	2.08	0	-2424	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.06	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
54	20230721	120525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4125	5	2	0.12	39339440	9541	28.46	4120	4200	4090	5350	2885	4120	4123.20	2.08	0	-1927	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	663	3.95	0.51	12	0.06	1043.00	8158.00	4900	20230308	-15.82	3195	20221013	29.11	4900	-15.82	20230308	3835	7.56	20230103	4900	-15.82	20230308	3195	29.11	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
55	20230721	110523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4125	5	2	0.12	34800380	8441	25.18	4120	4200	4090	5350	2885	4120	4122.78	2.08	0	-1687	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	663	3.95	0.51	12	0.05	1043.00	8158.00	4900	20230308	-15.82	3195	20221013	29.11	4900	-15.82	20230308	3835	7.56	20230103	4900	-15.82	20230308	3195	29.11	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
56	20230721	100522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	-10	5	-0.24	32477020	7878	23.50	4120	4200	4090	5350	2885	4120	4122.50	2.08	0	-1604	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	661	3.94	0.50	12	0.05	1043.00	8158.00	4900	20230308	-16.12	3195	20221013	28.64	4900	-16.12	20230308	3835	7.17	20230103	4900	-16.12	20230308	3195	28.64	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
57	20230721	090522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	0	3	0.00	86520	21	0.06	4120	4120	4120	5350	2885	4120	4120.00	2.08	0	-19	4226	4172	4086	4032	3946	4200	4060	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.00	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.29	N	054040	500	80 억		335084	N	N	0	N	00	N
58	20230720	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	40	2	0.98	135720175	33529	148.56	4050	4140	4000	5300	2860	4080	4047.80	2.07	0	1934	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	662	3.95	0.51	12	0.21	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
59	20230720	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	0	3	0.00	128591615	31796	140.88	4050	4125	4000	5300	2860	4080	4044.27	2.07	0	2433	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	656	3.91	0.50	12	0.20	1043.00	8158.00	4900	20230308	-16.73	3195	20221013	27.70	4900	-16.73	20230308	3835	6.39	20230103	4900	-16.73	20230308	3195	27.70	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
60	20230720	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-10	5	-0.25	123428010	30528	135.26	4050	4125	4000	5300	2860	4080	4043.11	2.07	0	2798	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	654	3.90	0.50	12	0.19	1043.00	8158.00	4900	20230308	-16.94	3195	20221013	27.39	4900	-16.94	20230308	3835	6.13	20230103	4900	-16.94	20230308	3195	27.39	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
61	20230720	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	115752575	28640	126.89	4050	4125	4000	5300	2860	4080	4041.64	2.07	0	1517	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	653	3.90	0.50	12	0.18	1043.00	8158.00	4900	20230308	-17.04	3195	20221013	27.23	4900	-17.04	20230308	3835	6.00	20230103	4900	-17.04	20230308	3195	27.23	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
62	20230720	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	100808660	24968	110.62	4050	4125	4000	5300	2860	4080	4037.51	2.07	0	1441	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	653	3.90	0.50	12	0.16	1043.00	8158.00	4900	20230308	-17.04	3195	20221013	27.23	4900	-17.04	20230308	3835	6.00	20230103	4900	-17.04	20230308	3195	27.23	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
63	20230720	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-10	5	-0.25	94105375	23321	103.33	4050	4125	4000	5300	2860	4080	4035.22	2.07	0	2116	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	654	3.90	0.50	12	0.15	1043.00	8158.00	4900	20230308	-16.94	3195	20221013	27.39	4900	-16.94	20230308	3835	6.13	20230103	4900	-16.94	20230308	3195	27.39	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
64	20230720	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	0	3	0.00	87369585	21674	96.03	4050	4105	4000	5300	2860	4080	4031.08	2.07	0	2608	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	656	3.91	0.50	12	0.13	1043.00	8158.00	4900	20230308	-16.73	3195	20221013	27.70	4900	-16.73	20230308	3835	6.39	20230103	4900	-16.73	20230308	3195	27.70	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
65	20230720	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	9232435	2270	10.06	4050	4080	4050	5300	2860	4080	4067.15	2.07	0	-42	4180	4130	4105	4055	4030	4117	4042	80	1220	500	2850	5	1	16071290	653	3.90	0.50	12	0.01	1043.00	8158.00	4900	20230308	-17.04	3195	20221013	27.23	4900	-17.04	20230308	3835	6.00	20230103	4900	-17.04	20230308	3195	27.23	20221013	1.27	N	054040	500	80 억		332813	N	N	0	N	00	N
66	20230719	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-40	5	-0.97	91836170	22400	53.66	4100	4155	4080	5350	2885	4120	4099.83	2.09	0	-3833	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	656	3.91	0.50	12	0.14	1043.00	8158.00	4900	20230308	-16.73	3195	20221013	27.70	4900	-16.73	20230308	3835	6.39	20230103	4900	-16.73	20230308	3195	27.70	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
67	20230719	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-25	5	-0.61	83794690	20432	48.94	4100	4155	4080	5350	2885	4120	4101.15	2.09	0	-3524	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	658	3.93	0.50	12	0.13	1043.00	8158.00	4900	20230308	-16.43	3195	20221013	28.17	4900	-16.43	20230308	3835	6.78	20230103	4900	-16.43	20230308	3195	28.17	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
68	20230719	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-35	5	-0.85	78503090	19139	45.85	4100	4155	4080	5350	2885	4120	4101.73	2.09	0	-3392	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	657	3.92	0.50	12	0.12	1043.00	8158.00	4900	20230308	-16.63	3195	20221013	27.86	4900	-16.63	20230308	3835	6.52	20230103	4900	-16.63	20230308	3195	27.86	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
69	20230719	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-40	5	-0.97	71051050	17313	41.47	4100	4155	4080	5350	2885	4120	4103.91	2.09	0	-2916	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	656	3.91	0.50	12	0.11	1043.00	8158.00	4900	20230308	-16.73	3195	20221013	27.70	4900	-16.73	20230308	3835	6.39	20230103	4900	-16.73	20230308	3195	27.70	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
70	20230719	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-10	5	-0.24	39277595	9546	22.87	4100	4155	4100	5350	2885	4120	4114.56	2.09	0	-3091	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	661	3.94	0.50	12	0.06	1043.00	8158.00	4900	20230308	-16.12	3195	20221013	28.64	4900	-16.12	20230308	3835	7.17	20230103	4900	-16.12	20230308	3195	28.64	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
71	20230719	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-10	5	-0.24	33916390	8240	19.74	4100	4155	4100	5350	2885	4120	4116.07	2.09	0	-2891	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	661	3.94	0.50	12	0.05	1043.00	8158.00	4900	20230308	-16.12	3195	20221013	28.64	4900	-16.12	20230308	3835	7.17	20230103	4900	-16.12	20230308	3195	28.64	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
72	20230719	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	20	2	0.49	12685995	3084	7.39	4100	4155	4100	5350	2885	4120	4113.49	2.09	0	-1205	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	665	3.97	0.51	12	0.02	1043.00	8158.00	4900	20230308	-15.51	3195	20221013	29.58	4900	-15.51	20230308	3835	7.95	20230103	4900	-15.51	20230308	3195	29.58	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
73	20230719	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	35	2	0.85	1185545	289	0.69	4100	4155	4100	5350	2885	4120	4102.23	2.09	0	-11	4330	4225	4150	4045	3970	4187	4007	80	1232	500	2880	5	1	16071290	668	3.98	0.51	12	0.00	1043.00	8158.00	4900	20230308	-15.20	3195	20221013	30.05	4900	-15.20	20230308	3835	8.34	20230103	4900	-15.20	20230308	3195	30.05	20221013	1.28	N	054040	500	80 억		336475	N	N	0	N	00	N
74	20230718	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	-80	5	-1.90	172506220	41746	291.44	4220	4255	4075	5460	2940	4200	4132.28	2.12	0	-4977	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	662	3.95	0.51	12	0.26	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
75	20230718	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	-75	5	-1.79	157088375	38016	265.40	4220	4255	4075	5460	2940	4200	4132.16	2.12	0	-4132	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	663	3.95	0.51	12	0.24	1043.00	8158.00	4900	20230308	-15.82	3195	20221013	29.11	4900	-15.82	20230308	3835	7.56	20230103	4900	-15.82	20230308	3195	29.11	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
76	20230718	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	-80	5	-1.90	141283250	34184	238.65	4220	4255	4075	5460	2940	4200	4133.02	2.12	0	-3924	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	662	3.95	0.51	12	0.21	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
77	20230718	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	-80	5	-1.90	126818235	30669	214.11	4220	4255	4075	5460	2940	4200	4135.06	2.12	0	-2280	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	662	3.95	0.51	12	0.19	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
78	20230718	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-105	5	-2.50	106267380	25646	179.04	4220	4255	4075	5460	2940	4200	4143.62	2.12	0	-1315	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	658	3.93	0.50	12	0.16	1043.00	8158.00	4900	20230308	-16.43	3195	20221013	28.17	4900	-16.43	20230308	3835	6.78	20230103	4900	-16.43	20230308	3195	28.17	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
79	20230718	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-105	5	-2.50	78991350	18974	132.46	4220	4255	4095	5460	2940	4200	4163.14	2.12	0	-4819	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	658	3.93	0.50	12	0.12	1043.00	8158.00	4900	20230308	-16.43	3195	20221013	28.17	4900	-16.43	20230308	3835	6.78	20230103	4900	-16.43	20230308	3195	28.17	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
80	20230718	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-50	5	-1.19	46038150	10983	76.68	4220	4255	4135	5460	2940	4200	4191.76	2.12	0	-2508	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	667	3.98	0.51	12	0.07	1043.00	8158.00	4900	20230308	-15.31	3195	20221013	29.89	4900	-15.31	20230308	3835	8.21	20230103	4900	-15.31	20230308	3195	29.89	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
81	20230718	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	50	2	1.19	12936370	3053	21.31	4220	4255	4205	5460	2940	4200	4237.26	2.12	0	-1059	4240	4220	4195	4175	4150	4230	4185	80	1260	500	2940	5	1	16071290	683	4.07	0.52	12	0.02	1043.00	8158.00	4900	20230308	-13.27	3195	20221013	33.02	4900	-13.27	20230308	3835	10.82	20230103	4900	-13.27	20230308	3195	33.02	20221013	1.33	N	054040	500	80 억		341452	N	N	0	N	00	N
82	20230717	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-35	5	-0.83	59925710	14278	30.97	4190	4215	4170	5500	2965	4235	4197.05	2.15	0	-4047	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	675	4.03	0.51	12	0.09	1043.00	8158.00	4900	20230308	-14.29	3195	20221013	31.46	4900	-14.29	20230308	3835	9.52	20230103	4900	-14.29	20230308	3195	31.46	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
83	20230717	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-30	5	-0.71	51541905	12282	26.64	4190	4215	4170	5500	2965	4235	4196.54	2.15	0	-3772	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	676	4.03	0.52	12	0.08	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
84	20230717	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-35	5	-0.83	46475665	11076	24.03	4190	4215	4170	5500	2965	4235	4196.07	2.15	0	-3507	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	675	4.03	0.51	12	0.07	1043.00	8158.00	4900	20230308	-14.29	3195	20221013	31.46	4900	-14.29	20230308	3835	9.52	20230103	4900	-14.29	20230308	3195	31.46	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
85	20230717	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-35	5	-0.83	37599740	8963	19.44	4190	4215	4170	5500	2965	4235	4194.99	2.15	0	-2732	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	675	4.03	0.51	12	0.06	1043.00	8158.00	4900	20230308	-14.29	3195	20221013	31.46	4900	-14.29	20230308	3835	9.52	20230103	4900	-14.29	20230308	3195	31.46	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
86	20230717	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-25	5	-0.59	34335005	8186	17.76	4190	4215	4170	5500	2965	4235	4194.36	2.15	0	-2732	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	677	4.04	0.52	12	0.05	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
87	20230717	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	-45	5	-1.06	33240755	7926	17.19	4190	4215	4170	5500	2965	4235	4193.89	2.15	0	-2677	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	673	4.02	0.51	12	0.05	1043.00	8158.00	4900	20230308	-14.49	3195	20221013	31.14	4900	-14.49	20230308	3835	9.26	20230103	4900	-14.49	20230308	3195	31.14	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
88	20230717	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	-20	5	-0.47	21035880	5020	10.89	4190	4215	4170	5500	2965	4235	4190.41	2.15	0	-1714	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	677	4.04	0.52	12	0.03	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
89	20230717	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-40	5	-0.94	4282280	1022	2.22	4190	4215	4190	5500	2965	4235	4190.10	2.15	0	-27	4295	4265	4220	4190	4145	4280	4205	80	1267	500	2960	5	1	16071290	674	4.02	0.51	12	0.01	1043.00	8158.00	4900	20230308	-14.39	3195	20221013	31.30	4900	-14.39	20230308	3835	9.39	20230103	4900	-14.39	20230308	3195	31.30	20221013	1.34	N	054040	500	80 억		345396	N	N	0	N	00	N
90	20230714	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	30	2	0.71	193864755	46096	102.69	4205	4250	4175	5460	2945	4205	4205.67	2.11	0	6762	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	681	4.06	0.52	12	0.29	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
91	20230714	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	0	3	0.00	184700450	43932	97.87	4205	4250	4175	5460	2945	4205	4204.23	2.11	0	7058	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	676	4.03	0.52	12	0.27	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
92	20230714	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	10	2	0.24	183176010	43570	97.06	4205	4250	4175	5460	2945	4205	4204.18	2.11	0	7287	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	677	4.04	0.52	12	0.27	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
93	20230714	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	5	2	0.12	175399405	41723	92.95	4205	4250	4175	5460	2945	4205	4203.90	2.11	0	8101	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	677	4.04	0.52	12	0.26	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
94	20230714	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	15	2	0.36	169698460	40370	89.93	4205	4250	4175	5460	2945	4205	4203.58	2.11	0	8338	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	678	4.05	0.52	12	0.25	1043.00	8158.00	4900	20230308	-13.88	3195	20221013	32.08	4900	-13.88	20230308	3835	10.04	20230103	4900	-13.88	20230308	3195	32.08	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
95	20230714	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	0	3	0.00	167386090	39821	88.71	4205	4250	4175	5460	2945	4205	4203.46	2.11	0	8165	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	676	4.03	0.52	12	0.25	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
96	20230714	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-10	5	-0.24	118385915	28154	62.72	4205	4250	4175	5460	2945	4205	4204.94	2.11	0	6384	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	674	4.02	0.51	12	0.18	1043.00	8158.00	4900	20230308	-14.39	3195	20221013	31.30	4900	-14.39	20230308	3835	9.39	20230103	4900	-14.39	20230308	3195	31.30	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
97	20230714	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4245	40	2	0.95	534075	127	0.28	4205	4245	4205	5460	2945	4205	4205.31	2.11	0	-106	4315	4260	4190	4135	4065	4287	4162	80	1257	500	2940	5	1	16071290	682	4.07	0.52	12	0.00	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.35	N	054040	500	80 억		338634	N	N	0	N	00	N
98	20230713	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	90	2	2.19	187601715	44879	160.43	4125	4245	4120	5340	2885	4115	4180.17	2.15	0	-6310	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	676	4.03	0.52	12	0.28	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
99	20230713	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	100	2	2.43	175965050	42112	150.54	4125	4245	4120	5340	2885	4115	4178.50	2.15	0	-6358	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	677	4.04	0.52	12	0.26	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
100	20230713	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	100	2	2.43	147741240	35421	126.62	4125	4245	4120	5340	2885	4115	4171.01	2.15	0	-5831	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	677	4.04	0.52	12	0.22	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
101	20230713	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	110	2	2.67	129975880	31188	111.49	4125	4245	4120	5340	2885	4115	4167.50	2.15	0	-4674	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	679	4.05	0.52	12	0.19	1043.00	8158.00	4900	20230308	-13.78	3195	20221013	32.24	4900	-13.78	20230308	3835	10.17	20230103	4900	-13.78	20230308	3195	32.24	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
102	20230713	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	115	2	2.79	120544705	28947	103.48	4125	4245	4120	5340	2885	4115	4164.32	2.15	0	-5214	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	680	4.06	0.52	12	0.18	1043.00	8158.00	4900	20230308	-13.67	3195	20221013	32.39	4900	-13.67	20230308	3835	10.30	20230103	4900	-13.67	20230308	3195	32.39	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
103	20230713	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	80	2	1.94	74197370	17890	63.95	4125	4200	4120	5340	2885	4115	4147.42	2.15	0	-3821	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	674	4.02	0.51	12	0.11	1043.00	8158.00	4900	20230308	-14.39	3195	20221013	31.30	4900	-14.39	20230308	3835	9.39	20230103	4900	-14.39	20230308	3195	31.30	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
104	20230713	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	40	2	0.97	31832125	7673	27.43	4125	4200	4120	5340	2885	4115	4148.59	2.15	0	-1579	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	668	3.98	0.51	12	0.05	1043.00	8158.00	4900	20230308	-15.20	3195	20221013	30.05	4900	-15.20	20230308	3835	8.34	20230103	4900	-15.20	20230308	3195	30.05	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
105	20230713	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	15	2	0.36	813255	197	0.70	4125	4135	4125	5340	2885	4115	4128.20	2.15	0	72	4185	4150	4115	4080	4045	4132	4062	80	1227	500	2880	5	1	16071290	664	3.96	0.51	12	0.00	1043.00	8158.00	4900	20230308	-15.71	3195	20221013	29.26	4900	-15.71	20230308	3835	7.69	20230103	4900	-15.71	20230308	3195	29.26	20221013	1.35	N	054040	500	80 억		345034	N	N	0	N	00	N
106	20230712	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	114816345	27974	172.00	4140	4150	4080	5350	2885	4120	4103.82	2.15	0	-921	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.17	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
107	20230712	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-20	5	-0.49	114055065	27789	170.86	4140	4150	4080	5350	2885	4120	4103.74	2.15	0	-910	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	659	3.93	0.50	12	0.17	1043.00	8158.00	4900	20230308	-16.33	3195	20221013	28.33	4900	-16.33	20230308	3835	6.91	20230103	4900	-16.33	20230308	3195	28.33	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
108	20230712	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	95962375	23381	143.76	4140	4150	4080	5350	2885	4120	4103.59	2.15	0	-351	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.15	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
109	20230712	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	91671500	22337	137.34	4140	4150	4080	5350	2885	4120	4103.27	2.15	0	-90	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.14	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
110	20230712	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	71501560	17406	107.02	4140	4150	4080	5350	2885	4120	4107.13	2.15	0	1165	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.11	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
111	20230712	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-15	5	-0.36	64556355	15709	96.59	4140	4150	4080	5350	2885	4120	4108.80	2.15	0	656	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	660	3.94	0.50	12	0.10	1043.00	8158.00	4900	20230308	-16.22	3195	20221013	28.48	4900	-16.22	20230308	3835	7.04	20230103	4900	-16.22	20230308	3195	28.48	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
112	20230712	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	28457620	6908	42.47	4140	4150	4110	5350	2885	4120	4119.43	2.15	0	690	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.04	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
113	20230712	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	13139735	3187	19.60	4140	4150	4120	5350	2885	4120	4124.25	2.15	0	-254	4196	4157	4121	4082	4046	4157	4082	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.02	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		345522	N	N	0	N	00	N
114	20230711	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	66690755	16214	78.41	4120	4160	4085	5350	2885	4120	4113.16	2.17	0	-2210	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.10	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
115	20230711	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	60902435	14809	71.62	4120	4160	4085	5350	2885	4120	4112.53	2.17	0	-2132	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.09	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
116	20230711	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-20	5	-0.49	51976800	12634	61.10	4120	4160	4085	5350	2885	4120	4114.04	2.17	0	-1717	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	659	3.93	0.50	12	0.08	1043.00	8158.00	4900	20230308	-16.33	3195	20221013	28.33	4900	-16.33	20230308	3835	6.91	20230103	4900	-16.33	20230308	3195	28.33	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
117	20230711	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	47718965	11598	56.09	4120	4160	4085	5350	2885	4120	4114.41	2.17	0	-1116	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.07	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
118	20230711	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	46360010	11268	54.49	4120	4160	4085	5350	2885	4120	4114.31	2.17	0	-962	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.07	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
119	20230711	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	10	2	0.24	22921660	5554	26.86	4120	4160	4085	5350	2885	4120	4127.05	2.17	0	-595	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	664	3.96	0.51	12	0.03	1043.00	8158.00	4900	20230308	-15.71	3195	20221013	29.26	4900	-15.71	20230308	3835	7.69	20230103	4900	-15.71	20230308	3195	29.26	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
120	20230711	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	10	2	0.24	18956710	4594	22.22	4120	4160	4085	5350	2885	4120	4126.41	2.17	0	43	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	664	3.96	0.51	12	0.03	1043.00	8158.00	4900	20230308	-15.71	3195	20221013	29.26	4900	-15.71	20230308	3835	7.69	20230103	4900	-15.71	20230308	3195	29.26	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
121	20230711	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-35	5	-0.85	4717145	1146	5.54	4120	4130	4085	5350	2885	4120	4116.18	2.17	0	749	4176	4147	4106	4077	4036	4155	4085	80	1232	500	2880	5	1	16071290	657	3.92	0.50	12	0.01	1043.00	8158.00	4900	20230308	-16.63	3195	20221013	27.86	4900	-16.63	20230308	3835	6.52	20230103	4900	-16.63	20230308	3195	27.86	20221013	1.35	N	054040	500	80 억		348288	N	N	0	N	00	N
122	20230710	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	0	3	0.00	84706640	20662	96.57	4120	4135	4065	5350	2885	4120	4099.63	2.18	0	-1834	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	662	3.95	0.51	12	0.13	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
123	20230710	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	83574325	20387	95.29	4120	4135	4065	5350	2885	4120	4099.39	2.18	0	-1640	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.13	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
124	20230710	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-10	5	-0.24	79594550	19420	90.77	4120	4135	4065	5350	2885	4120	4098.59	2.18	0	-1319	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	661	3.94	0.50	12	0.12	1043.00	8158.00	4900	20230308	-16.12	3195	20221013	28.64	4900	-16.12	20230308	3835	7.17	20230103	4900	-16.12	20230308	3195	28.64	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
125	20230710	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	76984330	18786	87.81	4120	4135	4065	5350	2885	4120	4097.96	2.18	0	-1103	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.12	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
126	20230710	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	15	2	0.36	70987930	17330	81.00	4120	4135	4065	5350	2885	4120	4096.25	2.18	0	-1084	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	665	3.96	0.51	12	0.11	1043.00	8158.00	4900	20230308	-15.61	3195	20221013	29.42	4900	-15.61	20230308	3835	7.82	20230103	4900	-15.61	20230308	3195	29.42	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
127	20230710	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-5	5	-0.12	66495990	16239	75.90	4120	4135	4065	5350	2885	4120	4094.83	2.18	0	-910	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	661	3.95	0.50	12	0.10	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
128	20230710	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-50	5	-1.21	43270275	10588	49.49	4120	4120	4065	5350	2885	4120	4086.73	2.18	0	-1430	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	654	3.90	0.50	12	0.07	1043.00	8158.00	4900	20230308	-16.94	3195	20221013	27.39	4900	-16.94	20230308	3835	6.13	20230103	4900	-16.94	20230308	3195	27.39	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
129	20230710	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-20	5	-0.49	5697020	1387	6.48	4120	4120	4100	5350	2885	4120	4107.44	2.18	0	-1275	4203	4161	4133	4091	4063	4147	4077	80	1232	500	2880	5	1	16071290	659	3.93	0.50	12	0.01	1043.00	8158.00	4900	20230308	-16.33	3195	20221013	28.33	4900	-16.33	20230308	3835	6.91	20230103	4900	-16.33	20230308	3195	28.33	20221013	1.35	N	054040	500	80 억		350122	N	N	0	N	00	N
130	20230707	160452	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	-65	5	-1.55	88452680	21393	74.78	4145	4175	4105	5440	2930	4185	4134.80	2.23	0	-7543	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	662	3.95	0.51	12	0.13	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
131	20230707	150453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	-55	5	-1.31	77548515	18749	65.54	4145	4175	4105	5440	2930	4185	4136.14	2.23	0	-6879	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	664	3.96	0.51	12	0.12	1043.00	8158.00	4900	20230308	-15.71	3195	20221013	29.26	4900	-15.71	20230308	3835	7.69	20230103	4900	-15.71	20230308	3195	29.26	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
132	20230707	140502	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	-55	5	-1.31	70448385	17029	59.53	4145	4175	4105	5440	2930	4185	4136.97	2.23	0	-6157	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	664	3.96	0.51	12	0.11	1043.00	8158.00	4900	20230308	-15.71	3195	20221013	29.26	4900	-15.71	20230308	3835	7.69	20230103	4900	-15.71	20230308	3195	29.26	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
133	20230707	130458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4135	-50	5	-1.19	57382845	13864	48.46	4145	4175	4105	5440	2930	4185	4138.98	2.23	0	-3036	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	665	3.96	0.51	12	0.09	1043.00	8158.00	4900	20230308	-15.61	3195	20221013	29.42	4900	-15.61	20230308	3835	7.82	20230103	4900	-15.61	20230308	3195	29.42	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
134	20230707	120457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4135	-50	5	-1.19	56139010	13563	47.41	4145	4175	4105	5440	2930	4185	4139.13	2.23	0	-3036	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	665	3.96	0.51	12	0.08	1043.00	8158.00	4900	20230308	-15.61	3195	20221013	29.42	4900	-15.61	20230308	3835	7.82	20230103	4900	-15.61	20230308	3195	29.42	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
135	20230707	110458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	-35	5	-0.84	51644835	12475	43.61	4145	4175	4105	5440	2930	4185	4139.87	2.23	0	-2965	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	667	3.98	0.51	12	0.08	1043.00	8158.00	4900	20230308	-15.31	3195	20221013	29.89	4900	-15.31	20230308	3835	8.21	20230103	4900	-15.31	20230308	3195	29.89	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
136	20230707	100454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	-45	5	-1.08	35256190	8525	29.80	4145	4175	4105	5440	2930	4185	4135.62	2.23	0	-3039	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	665	3.97	0.51	12	0.05	1043.00	8158.00	4900	20230308	-15.51	3195	20221013	29.58	4900	-15.51	20230308	3835	7.95	20230103	4900	-15.51	20230308	3195	29.58	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
137	20230707	090452	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	-75	5	-1.79	10010400	2422	8.47	4145	4155	4105	5440	2930	4185	4133.11	2.23	0	-1725	4308	4246	4183	4121	4058	4215	4090	80	1255	500	2920	5	1	16071290	661	3.94	0.50	12	0.02	1043.00	8158.00	4900	20230308	-16.12	3195	20221013	28.64	4900	-16.12	20230308	3835	7.17	20230103	4900	-16.12	20230308	3195	28.64	20221013	1.40	N	054040	500	80 억		357665	N	N	0	N	00	N
138	20230706	160453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-55	5	-1.30	119472320	28608	95.75	4245	4245	4120	5510	2970	4240	4176.18	2.28	0	-9808	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	673	4.01	0.51	12	0.18	1043.00	8158.00	4900	20230308	-14.59	3195	20221013	30.99	4900	-14.59	20230308	3835	9.13	20230103	4900	-14.59	20230308	3195	30.99	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
139	20230706	150454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-45	5	-1.06	101642415	24310	81.37	4245	4245	4130	5510	2970	4240	4181.09	2.28	0	-9344	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	674	4.02	0.51	12	0.15	1043.00	8158.00	4900	20230308	-14.39	3195	20221013	31.30	4900	-14.39	20230308	3835	9.39	20230103	4900	-14.39	20230308	3195	31.30	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
140	20230706	140454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-25	5	-0.59	93645850	22404	74.99	4245	4245	4130	5510	2970	4240	4179.87	2.28	0	-7914	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	677	4.04	0.52	12	0.14	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
141	20230706	130454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	-20	5	-0.47	81336145	19481	65.20	4245	4245	4130	5510	2970	4240	4175.15	2.28	0	-7105	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	678	4.05	0.52	12	0.12	1043.00	8158.00	4900	20230308	-13.88	3195	20221013	32.08	4900	-13.88	20230308	3835	10.04	20230103	4900	-13.88	20230308	3195	32.08	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
142	20230706	120453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	-95	5	-2.24	44546345	10698	35.81	4245	4245	4130	5510	2970	4240	4163.99	2.28	0	-4826	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	666	3.97	0.51	12	0.07	1043.00	8158.00	4900	20230308	-15.41	3195	20221013	29.73	4900	-15.41	20230308	3835	8.08	20230103	4900	-15.41	20230308	3195	29.73	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
143	20230706	110456	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	-60	5	-1.42	35889910	8616	28.84	4245	4245	4130	5510	2970	4240	4165.50	2.28	0	-2942	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	672	4.01	0.51	12	0.05	1043.00	8158.00	4900	20230308	-14.69	3195	20221013	30.83	4900	-14.69	20230308	3835	9.00	20230103	4900	-14.69	20230308	3195	30.83	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
144	20230706	100453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	-60	5	-1.42	31511175	7566	25.32	4245	4245	4130	5510	2970	4240	4164.84	2.28	0	-2165	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	672	4.01	0.51	12	0.05	1043.00	8158.00	4900	20230308	-14.69	3195	20221013	30.83	4900	-14.69	20230308	3835	9.00	20230103	4900	-14.69	20230308	3195	30.83	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
145	20230706	090453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-55	5	-1.30	4160060	985	3.30	4245	4245	4185	5510	2970	4240	4223.41	2.28	0	-633	4286	4262	4221	4197	4156	4242	4177	80	1270	500	2960	5	1	16071290	673	4.01	0.51	12	0.01	1043.00	8158.00	4900	20230308	-14.59	3195	20221013	30.99	4900	-14.59	20230308	3835	9.13	20230103	4900	-14.59	20230308	3195	30.99	20221013	1.34	N	054040	500	80 억		367189	N	N	0	N	00	N
146	20230705	160451	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-5	5	-0.12	125613065	29833	88.58	4245	4245	4180	5510	2975	4245	4210.54	2.34	0	-7292	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	681	4.07	0.52	12	0.19	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
147	20230705	150450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-30	5	-0.71	123119360	29244	86.83	4245	4245	4180	5510	2975	4245	4210.07	2.34	0	-7193	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	677	4.04	0.52	12	0.18	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
148	20230705	140445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-5	5	-0.12	87532855	20787	61.72	4245	4245	4180	5510	2975	4245	4210.94	2.34	0	-5964	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	681	4.07	0.52	12	0.13	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
149	20230705	130445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-40	5	-0.94	65046760	15459	45.90	4245	4245	4180	5510	2975	4245	4207.70	2.34	0	-3012	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	676	4.03	0.52	12	0.10	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
150	20230705	120445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	-35	5	-0.82	61827215	14692	43.62	4245	4245	4180	5510	2975	4245	4208.22	2.34	0	-2412	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	677	4.04	0.52	12	0.09	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
151	20230705	110449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-40	5	-0.94	46199335	10975	32.59	4245	4245	4180	5510	2975	4245	4209.51	2.34	0	178	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	676	4.03	0.52	12	0.07	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
152	20230705	100447	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-40	5	-0.94	35876275	8521	25.30	4245	4245	4180	5510	2975	4245	4210.34	2.34	0	559	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	676	4.03	0.52	12	0.05	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
153	20230705	090446	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4225	-20	5	-0.47	8548300	2023	6.01	4245	4245	4225	5510	2975	4245	4225.56	2.34	0	363	4331	4287	4216	4172	4101	4252	4137	80	1267	500	2970	5	1	16071290	679	4.05	0.52	12	0.01	1043.00	8158.00	4900	20230308	-13.78	3195	20221013	32.24	4900	-13.78	20230308	3835	10.17	20230103	4900	-13.78	20230308	3195	32.24	20221013	1.34	N	054040	500	80 억		375285	N	N	0	N	00	N
154	20230704	160446	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	25	2	0.59	141268940	33670	61.62	4260	4260	4145	5480	2955	4220	4195.69	2.37	0	-5379	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	682	4.07	0.52	12	0.21	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
155	20230704	150440	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-5	5	-0.12	132870270	31688	58.00	4260	4260	4145	5480	2955	4220	4193.08	2.37	0	-5404	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	677	4.04	0.52	12	0.20	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
156	20230704	140444	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-5	5	-0.12	126295120	30127	55.14	4260	4260	4145	5480	2955	4220	4192.09	2.37	0	-5459	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	677	4.04	0.52	12	0.19	1043.00	8158.00	4900	20230308	-13.98	3195	20221013	31.92	4900	-13.98	20230308	3835	9.91	20230103	4900	-13.98	20230308	3195	31.92	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
157	20230704	130438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-50	5	-1.18	115546710	27561	50.44	4260	4260	4145	5480	2955	4220	4192.40	2.37	0	-6532	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	670	4.00	0.51	12	0.17	1043.00	8158.00	4900	20230308	-14.90	3195	20221013	30.52	4900	-14.90	20230308	3835	8.74	20230103	4900	-14.90	20230308	3195	30.52	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
158	20230704	120441	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-45	5	-1.07	99317725	23688	43.35	4260	4260	4145	5480	2955	4220	4192.74	2.37	0	-6722	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	671	4.00	0.51	12	0.15	1043.00	8158.00	4900	20230308	-14.80	3195	20221013	30.67	4900	-14.80	20230308	3835	8.87	20230103	4900	-14.80	20230308	3195	30.67	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
159	20230704	110438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	-30	5	-0.71	36821320	8742	16.00	4260	4260	4190	5480	2955	4220	4212.00	2.37	0	-4927	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	673	4.02	0.51	12	0.05	1043.00	8158.00	4900	20230308	-14.49	3195	20221013	31.14	4900	-14.49	20230308	3835	9.26	20230103	4900	-14.49	20230308	3195	31.14	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
160	20230704	100437	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	0	3	0.00	18819740	4454	8.15	4260	4260	4205	5480	2955	4220	4225.36	2.37	0	-2086	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	678	4.05	0.52	12	0.03	1043.00	8158.00	4900	20230308	-13.88	3195	20221013	32.08	4900	-13.88	20230308	3835	10.04	20230103	4900	-13.88	20230308	3195	32.08	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
161	20230704	090438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	40	2	0.95	1806240	424	0.78	4260	4260	4260	5480	2955	4220	4260.00	2.37	0	-298	4283	4251	4228	4196	4173	4267	4212	80	1262	500	2950	5	1	16071290	685	4.08	0.52	12	0.00	1043.00	8158.00	4900	20230308	-13.06	3195	20221013	33.33	4900	-13.06	20230308	3835	11.08	20230103	4900	-13.06	20230308	3195	33.33	20221013	1.36	N	054040	500	80 억		381054	N	N	0	N	00	N
162	20230703	160432	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	15	2	0.36	230800095	54639	131.19	4210	4260	4205	5460	2945	4205	4224.09	2.36	0	-10222	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	678	4.05	0.52	12	0.34	1043.00	8158.00	4900	20230308	-13.88	3195	20221013	32.08	4900	-13.88	20230308	3835	10.04	20230103	4900	-13.88	20230308	3195	32.08	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
163	20230703	150435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	5	2	0.12	204773485	48468	116.37	4210	4260	4205	5460	2945	4205	4224.92	2.36	0	-5264	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	677	4.04	0.52	12	0.30	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
164	20230703	140434	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4225	20	2	0.48	161306105	38158	91.62	4210	4260	4205	5460	2945	4205	4227.32	2.36	0	-721	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	679	4.05	0.52	12	0.24	1043.00	8158.00	4900	20230308	-13.78	3195	20221013	32.24	4900	-13.78	20230308	3835	10.17	20230103	4900	-13.78	20230308	3195	32.24	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
165	20230703	130434	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	40	2	0.95	117280075	27709	66.53	4210	4260	4210	5460	2945	4205	4232.56	2.36	0	-2289	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	682	4.07	0.52	12	0.17	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
166	20230703	120436	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	30	2	0.71	95643955	22608	54.28	4210	4260	4210	5460	2945	4205	4230.54	2.36	0	190	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	681	4.06	0.52	12	0.14	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
167	20230703	110432	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	5	2	0.12	82579940	19507	46.84	4210	4260	4210	5460	2945	4205	4233.35	2.36	0	282	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	677	4.04	0.52	12	0.12	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
168	20230703	100427	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	40	2	0.95	62573010	14772	35.47	4210	4260	4210	5460	2945	4205	4235.92	2.36	0	827	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	682	4.07	0.52	12	0.09	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N
169	20230703	090429	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	55	2	1.31	17885870	4215	10.12	4210	4260	4210	5460	2945	4205	4243.39	2.36	0	2499	4358	4281	4233	4156	4108	4320	4195	80	1257	500	2940	5	1	16071290	685	4.08	0.52	12	0.03	1043.00	8158.00	4900	20230308	-13.06	3195	20221013	33.33	4900	-13.06	20230308	3835	11.08	20230103	4900	-13.06	20230308	3195	33.33	20221013	1.36	N	054040	500	80 억		378965	N	N	0	N	00	N