KissMeData/376290/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	161208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	20	2	0.50	23942025	6022	46.70	4000	4015	3945	5170	2790	3980	3975.74	69.67	0	-704	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	706	18.52	0.70	12	0.03	216.00	5729.00	6190	20220728	-35.38	3755	20230727	6.52	5730	-30.19	20230119	3755	6.52	20230727	5730	-30.19	20230119	3755	6.52	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
3	20230731	151206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	15	2	0.38	22662025	5702	44.22	4000	4015	3945	5170	2790	3980	3974.40	69.67	0	-590	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	705	18.50	0.70	12	0.03	216.00	5729.00	6190	20220728	-35.46	3755	20230727	6.39	5730	-30.28	20230119	3755	6.39	20230727	5730	-30.28	20230119	3755	6.39	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
4	20230731	141213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	20	2	0.50	18539300	4665	36.18	4000	4015	3945	5170	2790	3980	3974.13	69.67	0	-616	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	706	18.52	0.70	12	0.03	216.00	5729.00	6190	20220728	-35.38	3755	20230727	6.52	5730	-30.19	20230119	3755	6.52	20230727	5730	-30.19	20230119	3755	6.52	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
5	20230731	131217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	0	3	0.00	11860225	2988	23.17	4000	4015	3945	5170	2790	3980	3969.29	69.67	0	-556	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	703	18.43	0.69	12	0.02	216.00	5729.00	6190	20220728	-35.70	3755	20230727	5.99	5730	-30.54	20230119	3755	5.99	20230727	5730	-30.54	20230119	3755	5.99	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
6	20230731	121223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-5	5	-0.13	9057005	2283	17.71	4000	4015	3945	5170	2790	3980	3967.15	69.67	0	-450	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	702	18.40	0.69	12	0.01	216.00	5729.00	6190	20220728	-35.78	3755	20230727	5.86	5730	-30.63	20230119	3755	5.86	20230727	5730	-30.63	20230119	3755	5.86	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
7	20230731	111226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-20	5	-0.50	8428955	2125	16.48	4000	4015	3945	5170	2790	3980	3966.57	69.67	0	-361	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	699	18.33	0.69	12	0.01	216.00	5729.00	6190	20220728	-36.03	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
8	20230731	101222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-20	5	-0.50	6042325	1522	11.80	4000	4015	3945	5170	2790	3980	3969.99	69.67	0	-361	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	699	18.33	0.69	12	0.01	216.00	5729.00	6190	20220728	-36.03	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
9	20230731	091209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-10	5	-0.25	174860	44	0.34	4000	4000	3970	5170	2790	3980	3974.09	69.67	0	-54	4126	4052	3926	3852	3726	4090	3890	88	1190	500	2860	5	1	17657500	701	18.38	0.69	12	0.00	216.00	5729.00	6190	20220728	-35.86	3755	20230727	5.73	5730	-30.72	20230119	3755	5.73	20230727	5730	-30.72	20230119	3755	5.73	20230727	1.59	N	376290	500	88 억		12301349	N	N	0	N	00	N
10	20230728	161212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	115	2	2.98	50434280	12884	96.58	3850	4000	3800	5020	2710	3865	3914.49	69.67	0	-63	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	703	18.43	0.69	12	0.07	216.00	5729.00	6190	20220728	-35.70	3755	20230727	5.99	5730	-30.54	20230119	3755	5.99	20230727	6190	-35.70	20220728	3755	5.99	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
11	20230728	151209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	110	2	2.85	49383560	12620	94.60	3850	4000	3800	5020	2710	3865	3913.12	69.67	0	-49	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	702	18.40	0.69	12	0.07	216.00	5729.00	6190	20220728	-35.78	3755	20230727	5.86	5730	-30.63	20230119	3755	5.86	20230727	6190	-35.78	20220728	3755	5.86	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
12	20230728	141207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	80	2	2.07	44430735	11365	85.19	3850	4000	3800	5020	2710	3865	3909.44	69.67	0	68	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	697	18.26	0.69	12	0.06	216.00	5729.00	6190	20220728	-36.27	3755	20230727	5.06	5730	-31.15	20230119	3755	5.06	20230727	6190	-36.27	20220728	3755	5.06	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
13	20230728	131211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	75	2	1.94	43254930	11067	82.96	3850	4000	3800	5020	2710	3865	3908.46	69.67	0	77	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	696	18.24	0.69	12	0.06	216.00	5729.00	6190	20220728	-36.35	3755	20230727	4.93	5730	-31.24	20230119	3755	4.93	20230727	6190	-36.35	20220728	3755	4.93	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
14	20230728	121209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	60	2	1.55	41036830	10503	78.73	3850	4000	3800	5020	2710	3865	3907.15	69.67	0	77	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	693	18.17	0.69	12	0.06	216.00	5729.00	6190	20220728	-36.59	3755	20230727	4.53	5730	-31.50	20230119	3755	4.53	20230727	6190	-36.59	20220728	3755	4.53	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
15	20230728	111215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	70	2	1.81	39377460	10081	75.57	3850	4000	3800	5020	2710	3865	3906.11	69.67	0	77	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	695	18.22	0.69	12	0.06	216.00	5729.00	6190	20220728	-36.43	3755	20230727	4.79	5730	-31.33	20230119	3755	4.79	20230727	6190	-36.43	20220728	3755	4.79	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
16	20230728	101206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	115	2	2.98	37974055	9723	72.89	3850	4000	3800	5020	2710	3865	3905.59	69.67	0	113	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	703	18.43	0.69	12	0.06	216.00	5729.00	6190	20220728	-35.70	3755	20230727	5.99	5730	-30.54	20230119	3755	5.99	20230727	6190	-35.70	20220728	3755	5.99	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
17	20230728	091215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-25	5	-0.65	10680255	2799	20.98	3850	3850	3800	5020	2710	3865	3815.74	69.67	0	800	3971	3917	3836	3782	3701	3945	3810	88	1155	500	2780	5	1	17657500	678	17.78	0.67	12	0.02	216.00	5729.00	6190	20220728	-37.96	3755	20230727	2.26	5730	-32.98	20230119	3755	2.26	20230727	6190	-37.96	20220728	3755	2.26	20230727	1.59	N	376290	500	88 억		12301412	N	N	0	N	00	N
18	20230727	161205	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3865	95	2	2.52	49896960	13021	17.52	3765	3890	3755	4900	2640	3770	3832.04	69.67	-11121	-1883	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	682	17.89	0.67	12	0.07	216.00	5729.00	6190	20220728	-37.56	3755	20230727	2.93	5730	-32.55	20230119	3755	2.93	20230727	6190	-37.56	20220728	3755	2.93	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
19	20230727	151206	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3840	70	2	1.86	41179710	10757	14.48	3765	3890	3755	4900	2640	3770	3828.18	69.67	-11121	-1434	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	678	17.78	0.67	12	0.06	216.00	5729.00	6190	20220728	-37.96	3755	20230727	2.26	5730	-32.98	20230119	3755	2.26	20230727	6190	-37.96	20220728	3755	2.26	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
20	20230727	141200	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3865	95	2	2.52	39264500	10260	13.81	3765	3890	3755	4900	2640	3770	3826.95	69.67	-11121	-1423	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	682	17.89	0.67	12	0.06	216.00	5729.00	6190	20220728	-37.56	3755	20230727	2.93	5730	-32.55	20230119	3755	2.93	20230727	6190	-37.56	20220728	3755	2.93	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
21	20230727	131158	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3845	75	2	1.99	37562340	9819	13.21	3765	3890	3755	4900	2640	3770	3825.48	69.67	-11121	-1182	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	679	17.80	0.67	12	0.06	216.00	5729.00	6190	20220728	-37.88	3755	20230727	2.40	5730	-32.90	20230119	3755	2.40	20230727	6190	-37.88	20220728	3755	2.40	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
22	20230727	121202	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3860	90	2	2.39	30943205	8104	10.91	3765	3890	3755	4900	2640	3770	3818.26	69.67	-11121	-956	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	682	17.87	0.67	12	0.05	216.00	5729.00	6190	20220728	-37.64	3755	20230727	2.80	5730	-32.64	20230119	3755	2.80	20230727	6190	-37.64	20220728	3755	2.80	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
23	20230727	111204	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3880	110	2	2.92	29389000	7703	10.37	3765	3890	3755	4900	2640	3770	3815.27	69.67	-11121	-759	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	685	17.96	0.68	12	0.04	216.00	5729.00	6190	20220728	-37.32	3755	20230727	3.33	5730	-32.29	20230119	3755	3.33	20230727	6190	-37.32	20220728	3755	3.33	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
24	20230727	101201	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3840	70	2	1.86	27439490	7199	9.69	3765	3890	3755	4900	2640	3770	3811.57	69.67	-11121	-687	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	678	17.78	0.67	12	0.04	216.00	5729.00	6190	20220728	-37.96	3755	20230727	2.26	5730	-32.98	20230119	3755	2.26	20230727	6190	-37.96	20220728	3755	2.26	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
25	20230727	091200	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3765	-5	5	-0.13	10494805	2786	3.75	3765	3785	3755	4900	2640	3770	3766.98	69.67	-11121	755	4136	3952	3861	3677	3586	3907	3632	88	1130	500	2710	5	1	17657500	665	17.43	0.66	12	0.02	216.00	5729.00	6190	20220728	-39.18	3755	20230727	0.27	5730	-34.29	20230119	3755	0.27	20230727	6190	-39.18	20220728	3755	0.27	20230727	1.59	N	376290	500	88 억		12302847	N	N	0	N	00	N
26	20230726	161158	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3770	-260	5	-6.45	288124900	73878	248.34	4030	4045	3770	5230	2825	4030	3900.01	69.74	0	-11115	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	666	17.45	0.66	12	0.42	216.00	5729.00	6190	20220728	-39.10	3770	20230726	0.00	5730	-34.21	20230119	3770	0.00	20230726	6190	-39.10	20220728	3770	0.00	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
27	20230726	151203	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3795	-235	5	-5.83	280825865	71947	241.85	4030	4045	3785	5230	2825	4030	3903.23	69.74	0	-10775	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	670	17.57	0.66	12	0.41	216.00	5729.00	6190	20220728	-38.69	3785	20230726	0.26	5730	-33.77	20230119	3785	0.26	20230726	6190	-38.69	20220728	3785	0.26	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
28	20230726	141154	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3800	-230	5	-5.71	258531030	66072	222.10	4030	4045	3800	5230	2825	4030	3912.87	69.74	0	-10556	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	671	17.59	0.66	12	0.37	216.00	5729.00	6190	20220728	-38.61	3800	20230726	0.00	5730	-33.68	20230119	3800	0.00	20230726	6190	-38.61	20220728	3800	0.00	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
29	20230726	131150	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3880	-150	5	-3.72	213246025	54237	182.32	4030	4045	3850	5230	2825	4030	3931.74	69.74	0	-8860	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	685	17.96	0.68	12	0.31	216.00	5729.00	6190	20220728	-37.32	3850	20230726	0.78	5730	-32.29	20230119	3850	0.78	20230726	6190	-37.32	20220728	3850	0.78	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
30	20230726	121156	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3900	-130	5	-3.23	187530585	47612	160.05	4030	4045	3850	5230	2825	4030	3938.73	69.74	0	-5542	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	689	18.06	0.68	12	0.27	216.00	5729.00	6190	20220728	-37.00	3850	20230726	1.30	5730	-31.94	20230119	3850	1.30	20230726	6190	-37.00	20220728	3850	1.30	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
31	20230726	111150	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3875	-155	5	-3.85	174155530	44158	148.44	4030	4045	3850	5230	2825	4030	3943.92	69.74	0	-5034	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	684	17.94	0.68	12	0.25	216.00	5729.00	6190	20220728	-37.40	3850	20230726	0.65	5730	-32.37	20230119	3850	0.65	20230726	6190	-37.40	20220728	3850	0.65	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
32	20230726	101157	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3925	-105	5	-2.61	113029015	28453	95.64	4030	4045	3895	5230	2825	4030	3972.48	69.74	0	-759	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	693	18.17	0.69	12	0.16	216.00	5729.00	6190	20220728	-36.59	3895	20230726	0.77	5730	-31.50	20230119	3895	0.77	20230726	6190	-36.59	20220728	3895	0.77	20230726	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
33	20230726	091153	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4005	-25	5	-0.62	55456200	13818	46.45	4030	4045	4000	5230	2825	4030	4013.33	69.74	0	-821	4290	4160	4095	3965	3900	4127	3932	88	1202	500	2900	5	1	17657500	707	18.54	0.70	12	0.08	216.00	5729.00	6190	20220728	-35.30	3910	20220930	2.43	5730	-30.10	20230119	3925	2.04	20230103	6190	-35.30	20220728	3910	2.43	20220930	1.60	N	376290	500	88 억		12313968	N	N	0	N	00	N
34	20230725	161150	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4030	-220	5	-5.18	116966795	28606	75.32	4225	4225	4030	5520	2975	4250	4088.90	69.78	0	-6624	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	712	18.66	0.70	12	0.16	216.00	5729.00	6190	20220728	-34.89	3910	20220930	3.07	5730	-29.67	20230119	3925	2.68	20230103	6190	-34.89	20220728	3910	3.07	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
35	20230725	151137	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4065	-185	5	-4.35	102867065	25119	66.14	4225	4225	4060	5520	2975	4250	4095.19	69.78	0	-5645	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	718	18.82	0.71	12	0.14	216.00	5729.00	6190	20220728	-34.33	3910	20220930	3.96	5730	-29.06	20230119	3925	3.57	20230103	6190	-34.33	20220728	3910	3.96	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
36	20230725	141134	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4100	-150	5	-3.53	79416630	19373	51.01	4225	4225	4070	5520	2975	4250	4099.35	69.78	0	-4338	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	724	18.98	0.72	12	0.11	216.00	5729.00	6190	20220728	-33.76	3910	20220930	4.86	5730	-28.45	20230119	3925	4.46	20230103	6190	-33.76	20220728	3910	4.86	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
37	20230725	131146	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4070	-180	5	-4.24	72508020	17683	46.56	4225	4225	4070	5520	2975	4250	4100.44	69.78	0	-3700	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	719	18.84	0.71	12	0.10	216.00	5729.00	6190	20220728	-34.25	3910	20220930	4.09	5730	-28.97	20230119	3925	3.69	20230103	6190	-34.25	20220728	3910	4.09	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
38	20230725	121145	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4075	-175	5	-4.12	56491335	13752	36.21	4225	4225	4070	5520	2975	4250	4107.86	69.78	0	-3698	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	720	18.87	0.71	12	0.08	216.00	5729.00	6190	20220728	-34.17	3910	20220930	4.22	5730	-28.88	20230119	3925	3.82	20230103	6190	-34.17	20220728	3910	4.22	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
39	20230725	111142	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4090	-160	5	-3.76	30286980	7333	19.31	4225	4225	4085	5520	2975	4250	4130.23	69.78	0	-2190	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	722	18.94	0.71	12	0.04	216.00	5729.00	6190	20220728	-33.93	3910	20220930	4.60	5730	-28.62	20230119	3925	4.20	20230103	6190	-33.93	20220728	3910	4.60	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
40	20230725	101143	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4180	-70	5	-1.65	14771410	3556	9.36	4225	4225	4105	5520	2975	4250	4153.94	69.78	0	-1022	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	738	19.35	0.73	12	0.02	216.00	5729.00	6190	20220728	-32.47	3910	20220930	6.91	5730	-27.05	20230119	3925	6.50	20230103	6190	-32.47	20220728	3910	6.91	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
41	20230725	091141	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4115	-135	5	-3.18	7032085	1696	4.47	4225	4225	4105	5520	2975	4250	4146.28	69.78	0	-559	4400	4325	4205	4130	4010	4362	4167	88	1272	500	3060	5	1	17657500	727	19.05	0.72	12	0.01	216.00	5729.00	6190	20220728	-33.52	3910	20220930	5.24	5730	-28.18	20230119	3925	4.84	20230103	6190	-33.52	20220728	3910	5.24	20220930	1.62	N	376290	500	88 억		12320590	N	N	0	N	00	N
42	20230724	161141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-30	5	-0.70	154357465	37206	168.98	4220	4280	4085	5560	3000	4280	4148.72	69.82	0	-8198	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	750	19.68	0.74	12	0.21	216.00	5729.00	6190	20220728	-31.34	3910	20220930	8.70	5730	-25.83	20230119	3925	8.28	20230103	6190	-31.34	20220728	3910	8.70	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
43	20230724	151137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-120	5	-2.80	144698930	34904	158.52	4220	4250	4085	5560	3000	4280	4145.63	69.82	0	-7932	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	735	19.26	0.73	12	0.20	216.00	5729.00	6190	20220728	-32.79	3910	20220930	6.39	5730	-27.40	20230119	3925	5.99	20230103	6190	-32.79	20220728	3910	6.39	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
44	20230724	141136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-70	5	-1.64	142717580	34429	156.37	4220	4250	4085	5560	3000	4280	4145.27	69.82	0	-7903	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	743	19.49	0.73	12	0.19	216.00	5729.00	6190	20220728	-31.99	3910	20220930	7.67	5730	-26.53	20230119	3925	7.26	20230103	6190	-31.99	20220728	3910	7.67	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
45	20230724	131136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-120	5	-2.80	133076675	32117	145.87	4220	4250	4085	5560	3000	4280	4143.50	69.82	0	-6971	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	735	19.26	0.73	12	0.18	216.00	5729.00	6190	20220728	-32.79	3910	20220930	6.39	5730	-27.40	20230119	3925	5.99	20230103	6190	-32.79	20220728	3910	6.39	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
46	20230724	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-195	5	-4.56	122439670	29549	134.20	4220	4240	4085	5560	3000	4280	4143.61	69.82	0	-6699	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	721	18.91	0.71	12	0.17	216.00	5729.00	6190	20220728	-34.01	3910	20220930	4.48	5730	-28.71	20230119	3925	4.08	20230103	6190	-34.01	20220728	3910	4.48	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
47	20230724	111142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-125	5	-2.92	73046930	17541	79.67	4220	4240	4145	5560	3000	4280	4164.35	69.82	0	-4598	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	734	19.24	0.73	12	0.10	216.00	5729.00	6190	20220728	-32.88	3910	20220930	6.27	5730	-27.49	20230119	3925	5.86	20230103	6190	-32.88	20220728	3910	6.27	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
48	20230724	101130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-130	5	-3.04	57022705	13681	62.14	4220	4240	4145	5560	3000	4280	4168.02	69.82	0	-3005	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	733	19.21	0.72	12	0.08	216.00	5729.00	6190	20220728	-32.96	3910	20220930	6.14	5730	-27.57	20230119	3925	5.73	20230103	6190	-32.96	20220728	3910	6.14	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
49	20230724	091139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-100	5	-2.34	12235100	2914	13.23	4220	4240	4150	5560	3000	4280	4198.73	69.82	0	-1356	4416	4347	4266	4197	4116	4307	4157	88	1280	500	3080	5	1	17657500	738	19.35	0.73	12	0.02	216.00	5729.00	6190	20220728	-32.47	3910	20220930	6.91	5730	-27.05	20230119	3925	6.50	20230103	6190	-32.47	20220728	3910	6.91	20220930	1.63	N	376290	500	88 억		12328789	N	N	0	N	00	N
50	20230721	161126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-30	5	-0.70	92804565	22018	277.10	4335	4335	4185	5600	3020	4310	4214.94	69.84	0	-2389	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	756	19.81	0.75	12	0.12	216.00	5729.00	6190	20220728	-30.86	3910	20220930	9.46	5730	-25.31	20230119	3925	9.04	20230103	6190	-30.86	20220728	3910	9.46	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
51	20230721	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	-90	5	-2.09	79288975	18824	236.90	4335	4335	4185	5600	3020	4310	4212.12	69.84	0	-1817	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	745	19.54	0.74	12	0.11	216.00	5729.00	6190	20220728	-31.83	3910	20220930	7.93	5730	-26.35	20230119	3925	7.52	20230103	6190	-31.83	20220728	3910	7.93	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
52	20230721	141123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	-120	5	-2.78	70579320	16756	210.87	4335	4335	4185	5600	3020	4310	4212.18	69.84	0	-1740	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	740	19.40	0.73	12	0.09	216.00	5729.00	6190	20220728	-32.31	3910	20220930	7.16	5730	-26.88	20230119	3925	6.75	20230103	6190	-32.31	20220728	3910	7.16	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
53	20230721	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-110	5	-2.55	59143450	14029	176.55	4335	4335	4195	5600	3020	4310	4215.80	69.84	0	-1181	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	742	19.44	0.73	12	0.08	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
54	20230721	121141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	-75	5	-1.74	41803875	9911	124.73	4335	4335	4200	5600	3020	4310	4217.93	69.84	0	-899	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	748	19.61	0.74	12	0.06	216.00	5729.00	6190	20220728	-31.58	3910	20220930	8.31	5730	-26.09	20230119	3925	7.90	20230103	6190	-31.58	20220728	3910	8.31	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
55	20230721	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	-80	5	-1.86	38597555	9153	115.19	4335	4335	4200	5600	3020	4310	4216.93	69.84	0	-470	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	747	19.58	0.74	12	0.05	216.00	5729.00	6190	20220728	-31.66	3910	20220930	8.18	5730	-26.18	20230119	3925	7.77	20230103	6190	-31.66	20220728	3910	8.18	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
56	20230721	101138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-110	5	-2.55	37410020	8872	111.65	4335	4335	4200	5600	3020	4310	4216.64	69.84	0	-311	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	742	19.44	0.73	12	0.05	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
57	20230721	091134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	-45	5	-1.04	198225	46	0.58	4335	4335	4265	5600	3020	4310	4309.24	69.84	0	-13	4366	4337	4286	4257	4206	4350	4270	88	1290	500	3100	5	1	17657500	753	19.75	0.74	12	0.00	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.61	N	376290	500	88 억		12331179	N	N	0	N	00	N
58	20230720	161122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	0	3	0.00	33857170	7945	42.68	4310	4315	4235	5600	3020	4310	4261.16	69.84	0	-1071	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	761	19.95	0.75	12	0.04	216.00	5729.00	6190	20220728	-30.37	3910	20220930	10.23	5730	-24.78	20230119	3925	9.81	20230103	6190	-30.37	20220728	3910	10.23	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
59	20230720	151122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-20	5	-0.46	32336340	7592	40.78	4310	4315	4235	5600	3020	4310	4259.27	69.84	0	-1066	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	758	19.86	0.75	12	0.04	216.00	5729.00	6190	20220728	-30.69	3910	20220930	9.72	5730	-25.13	20230119	3925	9.30	20230103	6190	-30.69	20220728	3910	9.72	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
60	20230720	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	-55	5	-1.28	19313030	4545	24.41	4310	4310	4235	5600	3020	4310	4249.29	69.84	0	-611	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	751	19.70	0.74	12	0.03	216.00	5729.00	6190	20220728	-31.26	3910	20220930	8.82	5730	-25.74	20230119	3925	8.41	20230103	6190	-31.26	20220728	3910	8.82	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
61	20230720	131122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4270	-40	5	-0.93	18195695	4282	23.00	4310	4310	4235	5600	3020	4310	4249.34	69.84	0	-488	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	754	19.77	0.75	12	0.02	216.00	5729.00	6190	20220728	-31.02	3910	20220930	9.21	5730	-25.48	20230119	3925	8.79	20230103	6190	-31.02	20220728	3910	9.21	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
62	20230720	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	-45	5	-1.04	16827135	3960	21.27	4310	4310	4235	5600	3020	4310	4249.28	69.84	0	-483	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	753	19.75	0.74	12	0.02	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
63	20230720	111128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	-75	5	-1.74	13552805	3192	17.15	4310	4310	4235	5600	3020	4310	4245.87	69.84	0	-245	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	748	19.61	0.74	12	0.02	216.00	5729.00	6190	20220728	-31.58	3910	20220930	8.31	5730	-26.09	20230119	3925	7.90	20230103	6190	-31.58	20220728	3910	8.31	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
64	20230720	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	-45	5	-1.04	6750105	1586	8.52	4310	4310	4235	5600	3020	4310	4256.06	69.84	0	-158	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	753	19.75	0.74	12	0.01	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
65	20230720	091118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4270	-40	5	-0.93	2140520	501	2.69	4310	4310	4255	5600	3020	4310	4272.50	69.84	0	-158	4426	4367	4306	4247	4186	4337	4217	88	1290	500	3100	5	1	17657500	754	19.77	0.75	12	0.00	216.00	5729.00	6190	20220728	-31.02	3910	20220930	9.21	5730	-25.48	20230119	3925	8.79	20230103	6190	-31.02	20220728	3910	9.21	20220930	1.64	N	376290	500	88 억		12332243	N	N	0	N	00	N
66	20230719	161137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-10	5	-0.23	79698675	18616	95.72	4330	4365	4245	5610	3025	4320	4281.19	69.87	0	-4395	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	761	19.95	0.75	12	0.11	216.00	5729.00	6190	20220728	-30.37	3910	20220930	10.23	5730	-24.78	20230119	3925	9.81	20230103	6190	-30.37	20220728	3910	10.23	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
67	20230719	151137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	-5	5	-0.12	79198715	18500	95.13	4330	4365	4245	5610	3025	4320	4281.01	69.87	0	-4353	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	762	19.98	0.75	12	0.10	216.00	5729.00	6190	20220728	-30.29	3910	20220930	10.36	5730	-24.69	20230119	3925	9.94	20230103	6190	-30.29	20220728	3910	10.36	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
68	20230719	141141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-40	5	-0.93	69926650	16340	84.02	4330	4365	4245	5610	3025	4320	4279.48	69.87	0	-3147	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	756	19.81	0.75	12	0.09	216.00	5729.00	6190	20220728	-30.86	3910	20220930	9.46	5730	-25.31	20230119	3925	9.04	20230103	6190	-30.86	20220728	3910	9.46	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
69	20230719	131125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	-35	5	-0.81	59115615	13802	70.97	4330	4365	4260	5610	3025	4320	4283.12	69.87	0	-2788	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	757	19.84	0.75	12	0.08	216.00	5729.00	6190	20220728	-30.78	3910	20220930	9.59	5730	-25.22	20230119	3925	9.17	20230103	6190	-30.78	20220728	3910	9.59	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
70	20230719	121144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	25	2	0.58	58146405	13576	69.81	4330	4365	4260	5610	3025	4320	4283.03	69.87	0	-2849	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	767	20.12	0.76	12	0.08	216.00	5729.00	6190	20220728	-29.81	3910	20220930	11.13	5730	-24.17	20230119	3925	10.70	20230103	6190	-29.81	20220728	3910	11.13	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
71	20230719	111140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	-15	5	-0.35	34468295	8045	41.37	4330	4365	4260	5610	3025	4320	4284.44	69.87	0	-2129	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	760	19.93	0.75	12	0.05	216.00	5729.00	6190	20220728	-30.45	3910	20220930	10.10	5730	-24.87	20230119	3925	9.68	20230103	6190	-30.45	20220728	3910	10.10	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
72	20230719	101131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	-35	5	-0.81	27165445	6348	32.64	4330	4365	4260	5610	3025	4320	4279.37	69.87	0	-1225	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	757	19.84	0.75	12	0.04	216.00	5729.00	6190	20220728	-30.78	3910	20220930	9.59	5730	-25.22	20230119	3925	9.17	20230103	6190	-30.78	20220728	3910	9.59	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
73	20230719	091130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	-45	5	-1.04	1141605	267	1.37	4330	4330	4260	5610	3025	4320	4275.67	69.87	0	-147	4470	4395	4340	4265	4210	4367	4237	88	1292	500	3110	5	1	17657500	755	19.79	0.75	12	0.00	216.00	5729.00	6190	20220728	-30.94	3910	20220930	9.34	5730	-25.39	20230119	3925	8.92	20230103	6190	-30.94	20220728	3910	9.34	20220930	1.63	N	376290	500	88 억		12336631	N	N	0	N	00	N
74	20230718	161129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	-15	5	-0.35	84204180	19448	92.09	4340	4415	4285	5630	3035	4335	4329.71	69.89	0	-4179	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	763	20.00	0.75	12	0.11	216.00	5729.00	6190	20220728	-30.21	3910	20220930	10.49	5730	-24.61	20230119	3925	10.06	20230103	6190	-30.21	20220728	3910	10.49	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
75	20230718	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-45	5	-1.04	82296475	19005	89.99	4340	4415	4285	5630	3035	4335	4330.25	69.89	0	-4073	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	758	19.86	0.75	12	0.11	216.00	5729.00	6190	20220728	-30.69	3910	20220930	9.72	5730	-25.13	20230119	3925	9.30	20230103	6190	-30.69	20220728	3910	9.72	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
76	20230718	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-25	5	-0.58	62754635	14452	68.43	4340	4415	4295	5630	3035	4335	4342.28	69.89	0	-3460	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	761	19.95	0.75	12	0.08	216.00	5729.00	6190	20220728	-30.37	3910	20220930	10.23	5730	-24.78	20230119	3925	9.81	20230103	6190	-30.37	20220728	3910	10.23	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
77	20230718	131124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	-20	5	-0.46	60514970	13932	65.97	4340	4415	4305	5630	3035	4335	4343.60	69.89	0	-3375	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	762	19.98	0.75	12	0.08	216.00	5729.00	6190	20220728	-30.29	3910	20220930	10.36	5730	-24.69	20230119	3925	9.94	20230103	6190	-30.29	20220728	3910	10.36	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
78	20230718	121135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-25	5	-0.58	55054710	12665	59.97	4340	4415	4305	5630	3035	4335	4347.00	69.89	0	-2512	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	761	19.95	0.75	12	0.07	216.00	5729.00	6190	20220728	-30.37	3910	20220930	10.23	5730	-24.78	20230119	3925	9.81	20230103	6190	-30.37	20220728	3910	10.23	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
79	20230718	111134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	-10	5	-0.23	41932445	9626	45.58	4340	4415	4305	5630	3035	4335	4356.17	69.89	0	-1494	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	764	20.02	0.75	12	0.05	216.00	5729.00	6190	20220728	-30.13	3910	20220930	10.61	5730	-24.52	20230119	3925	10.19	20230103	6190	-30.13	20220728	3910	10.61	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
80	20230718	101126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	10	2	0.23	29520780	6767	32.04	4340	4415	4305	5630	3035	4335	4362.46	69.89	0	-1158	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	767	20.12	0.76	12	0.04	216.00	5729.00	6190	20220728	-29.81	3910	20220930	11.13	5730	-24.17	20230119	3925	10.70	20230103	6190	-29.81	20220728	3910	11.13	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
81	20230718	091121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	65	2	1.50	1920320	440	2.08	4340	4410	4335	5630	3035	4335	4364.36	69.89	0	-102	4451	4392	4346	4287	4241	4422	4317	88	1297	500	3120	5	1	17657500	777	20.37	0.77	12	0.00	216.00	5729.00	6190	20220728	-28.92	3910	20220930	12.53	5730	-23.21	20230119	3925	12.10	20230103	6190	-28.92	20220728	3910	12.53	20220930	1.63	N	376290	500	88 억		12340805	N	N	0	N	00	N
82	20230717	161125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	-15	5	-0.34	91694020	21111	45.40	4330	4405	4300	5650	3045	4350	4343.43	69.89	0	-783	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	765	20.07	0.76	12	0.12	216.00	5729.00	6190	20220728	-29.97	3910	20220930	10.87	5730	-24.35	20230119	3925	10.45	20230103	6190	-29.97	20220728	3910	10.87	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
83	20230717	151119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	-10	5	-0.23	83375410	19190	41.27	4330	4405	4300	5650	3045	4350	4344.73	69.89	0	-843	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	766	20.09	0.76	12	0.11	216.00	5729.00	6190	20220728	-29.89	3910	20220930	11.00	5730	-24.26	20230119	3925	10.57	20230103	6190	-29.89	20220728	3910	11.00	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
84	20230717	141123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	-10	5	-0.23	56956725	13067	28.10	4330	4405	4330	5650	3045	4350	4358.82	69.89	0	-1177	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	766	20.09	0.76	12	0.07	216.00	5729.00	6190	20220728	-29.89	3910	20220930	11.00	5730	-24.26	20230119	3925	10.57	20230103	6190	-29.89	20220728	3910	11.00	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
85	20230717	131112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	20	2	0.46	46944125	10760	23.14	4330	4405	4330	5650	3045	4350	4362.84	69.89	0	-1168	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	772	20.23	0.76	12	0.06	216.00	5729.00	6190	20220728	-29.40	3910	20220930	11.76	5730	-23.73	20230119	3925	11.34	20230103	6190	-29.40	20220728	3910	11.76	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
86	20230717	121123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	50	2	1.15	37841695	8668	18.64	4330	4405	4330	5650	3045	4350	4365.68	69.89	0	-1218	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	777	20.37	0.77	12	0.05	216.00	5729.00	6190	20220728	-28.92	3910	20220930	12.53	5730	-23.21	20230119	3925	12.10	20230103	6190	-28.92	20220728	3910	12.53	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
87	20230717	111114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	30	2	0.69	30625520	7027	15.11	4330	4405	4330	5650	3045	4350	4358.26	69.89	0	-882	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	773	20.28	0.76	12	0.04	216.00	5729.00	6190	20220728	-29.24	3910	20220930	12.02	5730	-23.56	20230119	3925	11.59	20230103	6190	-29.24	20220728	3910	12.02	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
88	20230717	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-5	5	-0.11	19997485	4600	9.89	4330	4385	4330	5650	3045	4350	4347.28	69.89	0	-596	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	767	20.12	0.76	12	0.03	216.00	5729.00	6190	20220728	-29.81	3910	20220930	11.13	5730	-24.17	20230119	3925	10.70	20230103	6190	-29.81	20220728	3910	11.13	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
89	20230717	091114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-20	5	-0.46	1550165	358	0.77	4330	4335	4330	5650	3045	4350	4330.07	69.89	0	-86	4580	4465	4345	4230	4110	4522	4287	88	1302	500	3130	5	1	17657500	765	20.05	0.76	12	0.00	216.00	5729.00	6190	20220728	-30.05	3910	20220930	10.74	5730	-24.43	20230119	3925	10.32	20230103	6190	-30.05	20220728	3910	10.74	20220930	1.64	N	376290	500	88 억		12341502	N	N	0	N	00	N
90	20230714	161113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	125	2	2.96	203052960	46496	218.57	4300	4460	4225	5490	2960	4225	4367.11	69.88	0	2794	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	768	20.14	0.76	12	0.26	216.00	5729.00	6190	20220728	-29.73	3910	20220930	11.25	5730	-24.08	20230119	3925	10.83	20230103	6190	-29.73	20220728	3910	11.25	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
91	20230714	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	130	2	3.08	191149805	43770	205.75	4300	4460	4225	5490	2960	4225	4367.14	69.88	0	1745	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	769	20.16	0.76	12	0.25	216.00	5729.00	6190	20220728	-29.64	3910	20220930	11.38	5730	-24.00	20230119	3925	10.96	20230103	6190	-29.64	20220728	3910	11.38	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
92	20230714	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	160	2	3.79	178921375	40971	192.60	4300	4460	4225	5490	2960	4225	4367.02	69.88	0	2712	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	774	20.30	0.77	12	0.23	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
93	20230714	131109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	145	2	3.43	164725480	37720	177.31	4300	4460	4225	5490	2960	4225	4367.06	69.88	0	3093	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	772	20.23	0.76	12	0.21	216.00	5729.00	6190	20220728	-29.40	3910	20220930	11.76	5730	-23.73	20230119	3925	11.34	20230103	6190	-29.40	20220728	3910	11.76	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
94	20230714	121108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	180	2	4.26	155003900	35500	166.88	4300	4460	4225	5490	2960	4225	4366.31	69.88	0	3302	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	778	20.39	0.77	12	0.20	216.00	5729.00	6190	20220728	-28.84	3910	20220930	12.66	5730	-23.12	20230119	3925	12.23	20230103	6190	-28.84	20220728	3910	12.66	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
95	20230714	111121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	170	2	4.02	115442470	26534	124.73	4300	4415	4225	5490	2960	4225	4350.74	69.88	0	2188	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	776	20.35	0.77	12	0.15	216.00	5729.00	6190	20220728	-29.00	3910	20220930	12.40	5730	-23.30	20230119	3925	11.97	20230103	6190	-29.00	20220728	3910	12.40	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
96	20230714	101121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	185	2	4.38	52076415	12046	56.63	4300	4415	4225	5490	2960	4225	4323.13	69.88	0	442	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	779	20.42	0.77	12	0.07	216.00	5729.00	6190	20220728	-28.76	3910	20220930	12.79	5730	-23.04	20230119	3925	12.36	20230103	6190	-28.76	20220728	3910	12.79	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
97	20230714	091117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	55	2	1.30	5036240	1184	5.57	4300	4300	4225	5490	2960	4225	4253.58	69.88	0	-419	4321	4272	4241	4192	4161	4257	4177	88	1265	500	3040	5	1	17657500	756	19.81	0.75	12	0.01	216.00	5729.00	6190	20220728	-30.86	3910	20220930	9.46	5730	-25.31	20230119	3925	9.04	20230103	6190	-30.86	20220728	3910	9.46	20220930	1.63	N	376290	500	88 억		12338780	N	N	0	N	00	N
98	20230713	161109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	-35	5	-0.82	90483670	21273	112.88	4260	4290	4210	5530	2985	4260	4253.45	69.89	0	-1970	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	746	19.56	0.74	12	0.12	216.00	5729.00	6190	20220728	-31.74	3910	20220930	8.06	5730	-26.27	20230119	3925	7.64	20230103	6190	-31.74	20220728	3910	8.06	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
99	20230713	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-10	5	-0.23	85504945	20097	106.64	4260	4290	4210	5530	2985	4260	4254.61	69.89	0	-1973	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	750	19.68	0.74	12	0.11	216.00	5729.00	6190	20220728	-31.34	3910	20220930	8.70	5730	-25.83	20230119	3925	8.28	20230103	6190	-31.34	20220728	3910	8.70	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
100	20230713	141105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	5	2	0.12	78015390	18338	97.31	4260	4290	4210	5530	2985	4260	4254.30	69.89	0	-1875	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	753	19.75	0.74	12	0.10	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
101	20230713	131109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	5	2	0.12	67491605	15868	84.20	4260	4290	4210	5530	2985	4260	4253.32	69.89	0	-1686	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	753	19.75	0.74	12	0.09	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
102	20230713	121104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	15	2	0.35	64088730	15071	79.97	4260	4290	4210	5530	2985	4260	4252.45	69.89	0	-1686	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	755	19.79	0.75	12	0.09	216.00	5729.00	6190	20220728	-30.94	3910	20220930	9.34	5730	-25.39	20230119	3925	8.92	20230103	6190	-30.94	20220728	3910	9.34	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
103	20230713	111108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	5	2	0.12	24053320	5646	29.96	4260	4275	4240	5530	2985	4260	4260.24	69.89	0	-1028	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	753	19.75	0.74	12	0.03	216.00	5729.00	6190	20220728	-31.10	3910	20220930	9.08	5730	-25.57	20230119	3925	8.66	20230103	6190	-31.10	20220728	3910	9.08	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
104	20230713	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4270	10	2	0.23	15585975	3658	19.41	4260	4275	4250	5530	2985	4260	4260.79	69.89	0	-773	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	754	19.77	0.75	12	0.02	216.00	5729.00	6190	20220728	-31.02	3910	20220930	9.21	5730	-25.48	20230119	3925	8.79	20230103	6190	-31.02	20220728	3910	9.21	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
105	20230713	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	0	3	0.00	2035975	478	2.54	4260	4260	4250	5530	2985	4260	4259.36	69.89	0	-339	4490	4375	4265	4150	4040	4432	4207	88	1272	500	3060	5	1	17657500	752	19.72	0.74	12	0.00	216.00	5729.00	6190	20220728	-31.18	3910	20220930	8.95	5730	-25.65	20230119	3925	8.54	20230103	6190	-31.18	20220728	3910	8.95	20220930	1.62	N	376290	500	88 억		12340750	N	N	0	N	00	N
106	20230712	161100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	60	2	1.43	79107545	18798	186.30	4160	4380	4155	5460	2940	4200	4208.30	69.88	0	990	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	752	19.72	0.74	12	0.11	216.00	5729.00	6190	20220728	-31.18	3910	20220930	8.95	5730	-25.65	20230119	3925	8.54	20230103	6190	-31.18	20220728	3910	8.95	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
107	20230712	151051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	25	2	0.60	74280065	17664	175.06	4160	4380	4155	5460	2940	4200	4205.17	69.88	0	915	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	746	19.56	0.74	12	0.10	216.00	5729.00	6190	20220728	-31.74	3910	20220930	8.06	5730	-26.27	20230119	3925	7.64	20230103	6190	-31.74	20220728	3910	8.06	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
108	20230712	141047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	50	2	1.19	67732165	16118	159.74	4160	4380	4155	5460	2940	4200	4202.27	69.88	0	906	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	750	19.68	0.74	12	0.09	216.00	5729.00	6190	20220728	-31.34	3910	20220930	8.70	5730	-25.83	20230119	3925	8.28	20230103	6190	-31.34	20220728	3910	8.70	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
109	20230712	131049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	25	2	0.60	62658040	14923	147.90	4160	4380	4155	5460	2940	4200	4198.76	69.88	0	1007	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	746	19.56	0.74	12	0.08	216.00	5729.00	6190	20220728	-31.74	3910	20220930	8.06	5730	-26.27	20230119	3925	7.64	20230103	6190	-31.74	20220728	3910	8.06	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
110	20230712	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	0	3	0.00	54334125	12957	128.41	4160	4380	4155	5460	2940	4200	4193.42	69.88	0	1422	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	742	19.44	0.73	12	0.07	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
111	20230712	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	-10	5	-0.24	50266670	11987	118.80	4160	4380	4155	5460	2940	4200	4193.43	69.88	0	2001	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	740	19.40	0.73	12	0.07	216.00	5729.00	6190	20220728	-32.31	3910	20220930	7.16	5730	-26.88	20230119	3925	6.75	20230103	6190	-32.31	20220728	3910	7.16	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
112	20230712	101054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	0	3	0.00	26116645	6201	61.46	4160	4380	4160	5460	2940	4200	4211.68	69.88	0	749	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	742	19.44	0.73	12	0.04	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
113	20230712	091056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	25	2	0.60	14476315	3426	33.95	4160	4380	4160	5460	2940	4200	4225.43	69.88	0	6	4243	4221	4193	4171	4143	4232	4182	88	1260	500	3020	5	1	17657500	746	19.56	0.74	12	0.02	216.00	5729.00	6190	20220728	-31.74	3910	20220930	8.06	5730	-26.27	20230119	3925	7.64	20230103	6190	-31.74	20220728	3910	8.06	20220930	1.64	N	376290	500	88 억		12339759	N	N	0	N	00	N
114	20230711	161041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4200	15	2	0.36	41475615	9901	40.22	4195	4215	4165	5440	2930	4185	4189.03	69.89	0	-253	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	742	19.44	0.73	12	0.06	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
115	20230711	151037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4195	10	2	0.24	38834315	9271	37.66	4195	4215	4165	5440	2930	4185	4188.79	69.89	0	-253	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	741	19.42	0.73	12	0.05	216.00	5729.00	6190	20220728	-32.23	3910	20220930	7.29	5730	-26.79	20230119	3925	6.88	20230103	6190	-32.23	20220728	3910	7.29	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
116	20230711	141029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4185	0	3	0.00	37542805	8963	36.41	4195	4215	4165	5440	2930	4185	4188.64	69.89	0	-252	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	739	19.38	0.73	12	0.05	216.00	5729.00	6190	20220728	-32.39	3910	20220930	7.03	5730	-26.96	20230119	3925	6.62	20230103	6190	-32.39	20220728	3910	7.03	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
117	20230711	131019	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4205	20	2	0.48	32496680	7759	31.52	4195	4215	4165	5440	2930	4185	4188.26	69.89	0	531	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	742	19.47	0.73	12	0.04	216.00	5729.00	6190	20220728	-32.07	3910	20220930	7.54	5730	-26.61	20230119	3925	7.13	20230103	6190	-32.07	20220728	3910	7.54	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
118	20230711	121042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4185	0	3	0.00	16112200	3839	15.59	4195	4215	4165	5440	2930	4185	4196.98	69.89	0	189	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	739	19.38	0.73	12	0.02	216.00	5729.00	6190	20220728	-32.39	3910	20220930	7.03	5730	-26.96	20230119	3925	6.62	20230103	6190	-32.39	20220728	3910	7.03	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
119	20230711	111047	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4215	30	2	0.72	9618225	2291	9.31	4195	4215	4165	5440	2930	4185	4198.26	69.89	0	189	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	744	19.51	0.74	12	0.01	216.00	5729.00	6190	20220728	-31.91	3910	20220930	7.80	5730	-26.44	20230119	3925	7.39	20230103	6190	-31.91	20220728	3910	7.80	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
120	20230711	101046	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4200	15	2	0.36	2732595	653	2.65	4195	4210	4165	5440	2930	4185	4184.68	69.89	0	133	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	742	19.44	0.73	12	0.00	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
121	20230711	091040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4165	-20	5	-0.48	1917635	459	1.86	4195	4205	4165	5440	2930	4185	4177.85	69.89	0	134	4275	4230	4190	4145	4105	4210	4125	88	1255	500	3010	5	1	17657500	735	19.28	0.73	12	0.00	216.00	5729.00	6190	20220728	-32.71	3910	20220930	6.52	5730	-27.31	20230119	3925	6.11	20230103	6190	-32.71	20220728	3910	6.52	20220930	1.62	N	376290	500	88 억		12340011	N	N	0	N	00	N
122	20230710	161032	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4185	-50	5	-1.18	102300250	24461	49.11	4210	4235	4150	5500	2965	4235	4182.16	69.88	0	274	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	739	19.38	0.73	12	0.14	216.00	5729.00	6190	20220728	-32.39	3910	20220930	7.03	5730	-26.96	20230119	3925	6.62	20230103	6190	-32.39	20220728	3910	7.03	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
123	20230710	151036	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4195	-40	5	-0.94	100400420	24007	48.20	4210	4235	4150	5500	2965	4235	4182.11	69.88	0	193	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	741	19.42	0.73	12	0.14	216.00	5729.00	6190	20220728	-32.23	3910	20220930	7.29	5730	-26.79	20230119	3925	6.88	20230103	6190	-32.23	20220728	3910	7.29	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
124	20230710	141024	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4200	-35	5	-0.83	94553800	22609	45.39	4210	4235	4150	5500	2965	4235	4182.11	69.88	0	176	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	742	19.44	0.73	12	0.13	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
125	20230710	131012	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4210	-25	5	-0.59	89914175	21501	43.17	4210	4235	4150	5500	2965	4235	4181.84	69.88	0	94	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	743	19.49	0.73	12	0.12	216.00	5729.00	6190	20220728	-31.99	3910	20220930	7.67	5730	-26.53	20230119	3925	7.26	20230103	6190	-31.99	20220728	3910	7.67	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
126	20230710	121040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4230	-5	5	-0.12	21761470	5167	10.37	4210	4235	4170	5500	2965	4235	4211.58	69.88	0	-434	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	747	19.58	0.74	12	0.03	216.00	5729.00	6190	20220728	-31.66	3910	20220930	8.18	5730	-26.18	20230119	3925	7.77	20230103	6190	-31.66	20220728	3910	8.18	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
127	20230710	111036	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4210	-25	5	-0.59	12998510	3088	6.20	4210	4235	4170	5500	2965	4235	4209.28	69.88	0	-595	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	743	19.49	0.73	12	0.02	216.00	5729.00	6190	20220728	-31.99	3910	20220930	7.67	5730	-26.53	20230119	3925	7.26	20230103	6190	-31.99	20220728	3910	7.67	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
128	20230710	101037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4215	-20	5	-0.47	7263560	1726	3.47	4210	4235	4170	5500	2965	4235	4208.16	69.88	0	-585	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	744	19.51	0.74	12	0.01	216.00	5729.00	6190	20220728	-31.91	3910	20220930	7.80	5730	-26.44	20230119	3925	7.39	20230103	6190	-31.91	20220728	3910	7.80	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
129	20230710	091028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4175	-60	5	-1.42	1601995	382	0.77	4210	4215	4175	5500	2965	4235	4192.59	69.88	0	-103	4368	4301	4228	4161	4088	4305	4165	88	1267	500	3040	5	1	17657500	737	19.33	0.73	12	0.00	216.00	5729.00	6190	20220728	-32.55	3910	20220930	6.78	5730	-27.14	20230119	3925	6.37	20230103	6190	-32.55	20220728	3910	6.78	20220930	1.65	N	376290	500	88 억		12339738	N	N	0	N	00	N
130	20230707	161025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4235	-55	5	-1.28	207331830	49339	208.23	4235	4295	4155	5570	3005	4290	4201.68	69.86	0	4496	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	748	19.61	0.74	12	0.28	216.00	5729.00	6190	20220728	-31.58	3910	20220930	8.31	5730	-26.09	20230119	3925	7.90	20230103	6190	-31.58	20220728	3910	8.31	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
131	20230707	151025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4205	-85	5	-1.98	195780840	46610	196.71	4235	4295	4155	5570	3005	4290	4200.40	69.86	0	4496	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	742	19.47	0.73	12	0.26	216.00	5729.00	6190	20220728	-32.07	3910	20220930	7.54	5730	-26.61	20230119	3925	7.13	20230103	6190	-32.07	20220728	3910	7.54	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
132	20230707	141044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4180	-110	5	-2.56	188313020	44836	189.22	4235	4295	4155	5570	3005	4290	4200.04	69.86	0	4791	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	738	19.35	0.73	12	0.25	216.00	5729.00	6190	20220728	-32.47	3910	20220930	6.91	5730	-27.05	20230119	3925	6.50	20230103	6190	-32.47	20220728	3910	6.91	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
133	20230707	131032	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4195	-95	5	-2.21	178915885	42595	179.76	4235	4295	4155	5570	3005	4290	4200.40	69.86	0	4359	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	741	19.42	0.73	12	0.24	216.00	5729.00	6190	20220728	-32.23	3910	20220930	7.29	5730	-26.79	20230119	3925	6.88	20230103	6190	-32.23	20220728	3910	7.29	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
134	20230707	121035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4195	-95	5	-2.21	177202140	42187	178.04	4235	4295	4155	5570	3005	4290	4200.40	69.86	0	4376	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	741	19.42	0.73	12	0.24	216.00	5729.00	6190	20220728	-32.23	3910	20220930	7.29	5730	-26.79	20230119	3925	6.88	20230103	6190	-32.23	20220728	3910	7.29	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
135	20230707	111042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4185	-105	5	-2.45	157738750	37534	158.40	4235	4295	4155	5570	3005	4290	4202.56	69.86	0	1966	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	739	19.38	0.73	12	0.21	216.00	5729.00	6190	20220728	-32.39	3910	20220930	7.03	5730	-26.96	20230119	3925	6.62	20230103	6190	-32.39	20220728	3910	7.03	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
136	20230707	101024	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4200	-90	5	-2.10	70813210	16747	70.68	4235	4295	4195	5570	3005	4290	4228.41	69.86	0	331	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	742	19.44	0.73	12	0.09	216.00	5729.00	6190	20220728	-32.15	3910	20220930	7.42	5730	-26.70	20230119	3925	7.01	20230103	6190	-32.15	20220728	3910	7.42	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
137	20230707	091028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4275	-15	5	-0.35	5125950	1209	5.10	4235	4275	4235	5570	3005	4290	4239.83	69.86	0	883	4590	4440	4350	4200	4110	4395	4155	88	1282	500	3080	5	1	17657500	755	19.79	0.75	12	0.01	216.00	5729.00	6190	20220728	-30.94	3910	20220930	9.34	5730	-25.39	20230119	3925	8.92	20230103	6190	-30.94	20220728	3910	9.34	20220930	1.63	N	376290	500	88 억		12335236	N	N	0	N	00	N
138	20230706	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-145	5	-3.27	102850640	23695	158.79	4460	4500	4260	5760	3105	4435	4340.90	69.87	0	-2671	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	758	19.86	0.75	12	0.13	216.00	5729.00	6190	20220728	-30.69	3910	20220930	9.72	5730	-25.13	20230119	3925	9.30	20230103	6190	-30.69	20220728	3910	9.72	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
139	20230706	151027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-60	5	-1.35	100495270	23146	155.11	4460	4500	4260	5760	3105	4435	4341.80	69.87	0	-2298	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	773	20.25	0.76	12	0.13	216.00	5729.00	6190	20220728	-29.32	3910	20220930	11.89	5730	-23.65	20230119	3925	11.46	20230103	6190	-29.32	20220728	3910	11.89	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
140	20230706	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-155	5	-3.49	92577980	21314	142.84	4460	4500	4260	5760	3105	4435	4343.53	69.87	0	-1319	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	756	19.81	0.75	12	0.12	216.00	5729.00	6190	20220728	-30.86	3910	20220930	9.46	5730	-25.31	20230119	3925	9.04	20230103	6190	-30.86	20220728	3910	9.46	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
141	20230706	131024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	-115	5	-2.59	66227905	15182	101.74	4460	4500	4260	5760	3105	4435	4362.26	69.87	0	-788	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	763	20.00	0.75	12	0.09	216.00	5729.00	6190	20220728	-30.21	3910	20220930	10.49	5730	-24.61	20230119	3925	10.06	20230103	6190	-30.21	20220728	3910	10.49	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
142	20230706	120952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-50	5	-1.13	53564635	12260	82.16	4460	4500	4260	5760	3105	4435	4369.06	69.87	0	-334	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	774	20.30	0.77	12	0.07	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
143	20230706	111031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	-65	5	-1.47	49733285	11379	76.26	4460	4500	4260	5760	3105	4435	4370.62	69.87	0	-15	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	772	20.23	0.76	12	0.06	216.00	5729.00	6190	20220728	-29.40	3910	20220930	11.76	5730	-23.73	20230119	3925	11.34	20230103	6190	-29.40	20220728	3910	11.76	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
144	20230706	101027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	-35	5	-0.79	38246380	8748	58.62	4460	4500	4260	5760	3105	4435	4372.01	69.87	0	81	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	777	20.37	0.77	12	0.05	216.00	5729.00	6190	20220728	-28.92	3910	20220930	12.53	5730	-23.21	20230119	3925	12.10	20230103	6190	-28.92	20220728	3910	12.53	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
145	20230706	091026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	25	2	0.56	1269170	286	1.92	4460	4460	4435	5760	3105	4435	4437.66	69.87	0	-258	4575	4505	4420	4350	4265	4462	4307	88	1327	500	3190	5	1	17657500	788	20.65	0.78	12	0.00	216.00	5729.00	6190	20220728	-27.95	3910	20220930	14.07	5730	-22.16	20230119	3925	13.63	20230103	6190	-27.95	20220728	3910	14.07	20220930	1.62	N	376290	500	88 억		12337901	N	N	0	N	00	N
146	20230705	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	40	2	0.91	65742970	14916	123.28	4440	4490	4335	5710	3080	4395	4407.55	69.88	0	-681	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	783	20.53	0.77	12	0.08	216.00	5729.00	6190	20220728	-28.35	3910	20220930	13.43	5730	-22.60	20230119	3925	12.99	20230103	6190	-28.35	20220728	3910	13.43	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
147	20230705	151017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	0	3	0.00	61894355	14048	116.11	4440	4490	4335	5710	3080	4395	4405.92	69.88	0	-121	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	776	20.35	0.77	12	0.08	216.00	5729.00	6190	20220728	-29.00	3910	20220930	12.40	5730	-23.30	20230119	3925	11.97	20230103	6190	-29.00	20220728	3910	12.40	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
148	20230705	141006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	45	2	1.02	55393730	12570	103.89	4440	4490	4335	5710	3080	4395	4406.82	69.88	0	-467	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	784	20.56	0.78	12	0.07	216.00	5729.00	6190	20220728	-28.27	3910	20220930	13.55	5730	-22.51	20230119	3925	13.12	20230103	6190	-28.27	20220728	3910	13.55	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
149	20230705	131009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	45	2	1.02	54985420	12478	103.13	4440	4490	4335	5710	3080	4395	4406.59	69.88	0	-467	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	784	20.56	0.78	12	0.07	216.00	5729.00	6190	20220728	-28.27	3910	20220930	13.55	5730	-22.51	20230119	3925	13.12	20230103	6190	-28.27	20220728	3910	13.55	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
150	20230705	121007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	45	2	1.02	29981780	6798	56.19	4440	4490	4335	5710	3080	4395	4410.38	69.88	0	-456	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	784	20.56	0.78	12	0.04	216.00	5729.00	6190	20220728	-28.27	3910	20220930	13.55	5730	-22.51	20230119	3925	13.12	20230103	6190	-28.27	20220728	3910	13.55	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
151	20230705	111018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	-5	5	-0.11	27807895	6305	52.11	4440	4490	4335	5710	3080	4395	4410.45	69.88	0	-423	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	775	20.32	0.77	12	0.04	216.00	5729.00	6190	20220728	-29.08	3910	20220930	12.28	5730	-23.39	20230119	3925	11.85	20230103	6190	-29.08	20220728	3910	12.28	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
152	20230705	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	65	2	1.48	18103130	4104	33.92	4440	4490	4335	5710	3080	4395	4411.09	69.88	0	-421	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	788	20.65	0.78	12	0.02	216.00	5729.00	6190	20220728	-27.95	3910	20220930	14.07	5730	-22.16	20230119	3925	13.63	20230103	6190	-27.95	20220728	3910	14.07	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
153	20230705	091009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	35	2	0.80	173030	39	0.32	4440	4440	4430	5710	3080	4395	4436.67	69.88	0	-7	4575	4485	4440	4350	4305	4462	4327	88	1315	500	3160	5	1	17657500	782	20.51	0.77	12	0.00	216.00	5729.00	6190	20220728	-28.43	3910	20220930	13.30	5730	-22.69	20230119	3925	12.87	20230103	6190	-28.43	20220728	3910	13.30	20220930	1.63	N	376290	500	88 억		12338580	N	N	0	N	00	N
154	20230704	161004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-25	5	-0.57	53703845	12099	91.88	4530	4530	4395	5740	3095	4420	4438.70	69.88	0	-766	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	776	20.35	0.77	12	0.07	216.00	5729.00	6190	20220728	-29.00	3910	20220930	12.40	5730	-23.30	20230119	3925	11.97	20230103	6190	-29.00	20220728	3910	12.40	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
155	20230704	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	-15	5	-0.34	52297390	11779	89.45	4530	4530	4400	5740	3095	4420	4439.88	69.88	0	-766	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	778	20.39	0.77	12	0.07	216.00	5729.00	6190	20220728	-28.84	3910	20220930	12.66	5730	-23.12	20230119	3925	12.23	20230103	6190	-28.84	20220728	3910	12.66	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
156	20230704	140957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	-20	5	-0.45	48773390	10979	83.38	4530	4530	4400	5740	3095	4420	4442.43	69.88	0	-796	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	777	20.37	0.77	12	0.06	216.00	5729.00	6190	20220728	-28.92	3910	20220930	12.53	5730	-23.21	20230119	3925	12.10	20230103	6190	-28.92	20220728	3910	12.53	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
157	20230704	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-10	5	-0.23	41909900	9420	71.54	4530	4530	4410	5740	3095	4420	4449.03	69.88	0	-1387	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	779	20.42	0.77	12	0.05	216.00	5729.00	6190	20220728	-28.76	3910	20220930	12.79	5730	-23.04	20230119	3925	12.36	20230103	6190	-28.76	20220728	3910	12.79	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
158	20230704	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	15	2	0.34	33443705	7504	56.99	4530	4530	4420	5740	3095	4420	4456.78	69.88	0	-1348	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	783	20.53	0.77	12	0.04	216.00	5729.00	6190	20220728	-28.35	3910	20220930	13.43	5730	-22.60	20230119	3925	12.99	20230103	6190	-28.35	20220728	3910	13.43	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
159	20230704	110950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	25	2	0.57	31383205	7040	53.46	4530	4530	4420	5740	3095	4420	4457.84	69.88	0	-1343	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	785	20.58	0.78	12	0.04	216.00	5729.00	6190	20220728	-28.19	3910	20220930	13.68	5730	-22.43	20230119	3925	13.25	20230103	6190	-28.19	20220728	3910	13.68	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
160	20230704	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	45	2	1.02	25652960	5753	43.69	4530	4530	4420	5740	3095	4420	4459.06	69.88	0	-475	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	788	20.67	0.78	12	0.03	216.00	5729.00	6190	20220728	-27.87	3910	20220930	14.19	5730	-22.08	20230119	3925	13.76	20230103	6190	-27.87	20220728	3910	14.19	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
161	20230704	090945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	5	2	0.11	9756325	2177	16.53	4530	4530	4425	5740	3095	4420	4481.55	69.88	0	175	4506	4462	4421	4377	4336	4485	4400	88	1322	500	3180	5	1	17657500	781	20.49	0.77	12	0.01	216.00	5729.00	6190	20220728	-28.51	3910	20220930	13.17	5730	-22.77	20230119	3925	12.74	20230103	6190	-28.51	20220728	3910	13.17	20220930	1.62	N	376290	500	88 억		12339345	N	N	0	N	00	N
162	20230703	160935	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4420	35	2	0.80	57486060	13072	57.86	4405	4465	4380	5700	3070	4385	4397.65	69.88	0	561	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	780	20.46	0.77	12	0.07	216.00	5729.00	6190	20220728	-28.59	3910	20220930	13.04	5730	-22.86	20230119	3925	12.61	20230103	6190	-28.59	20220728	3910	13.04	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
163	20230703	150945	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4385	0	3	0.00	54401765	12373	54.76	4405	4465	4380	5700	3070	4385	4396.81	69.88	0	564	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	774	20.30	0.77	12	0.07	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
164	20230703	140943	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4385	0	3	0.00	42943860	9765	43.22	4405	4465	4385	5700	3070	4385	4397.73	69.88	0	685	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	774	20.30	0.77	12	0.06	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
165	20230703	130938	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4400	15	2	0.34	41100965	9345	41.36	4405	4465	4385	5700	3070	4385	4398.18	69.88	0	630	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	777	20.37	0.77	12	0.05	216.00	5729.00	6190	20220728	-28.92	3910	20220930	12.53	5730	-23.21	20230119	3925	12.10	20230103	6190	-28.92	20220728	3910	12.53	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
166	20230703	120944	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4385	0	3	0.00	28827485	6555	29.01	4405	4465	4385	5700	3070	4385	4397.79	69.88	0	556	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	774	20.30	0.77	12	0.04	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
167	20230703	110938	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4395	10	2	0.23	18240550	4142	18.33	4405	4465	4390	5700	3070	4385	4403.80	69.88	0	545	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	776	20.35	0.77	12	0.02	216.00	5729.00	6190	20220728	-29.00	3910	20220930	12.40	5730	-23.30	20230119	3925	11.97	20230103	6190	-29.00	20220728	3910	12.40	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
168	20230703	100925	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4405	20	2	0.46	7255895	1646	7.29	4405	4465	4390	5700	3070	4385	4408.20	69.88	0	524	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	778	20.39	0.77	12	0.01	216.00	5729.00	6190	20220728	-28.84	3910	20220930	12.66	5730	-23.12	20230119	3925	12.23	20230103	6190	-28.84	20220728	3910	12.66	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N
169	20230703	090935	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4410	25	2	0.57	1841590	415	1.84	4405	4465	4390	5700	3070	4385	4437.57	69.88	0	-207	4628	4506	4348	4226	4068	4427	4147	88	1315	500	3150	5	1	17657500	779	20.42	0.77	12	0.00	216.00	5729.00	6190	20220728	-28.76	3910	20220930	12.79	5730	-23.04	20230119	3925	12.36	20230103	6190	-28.76	20220728	3910	12.79	20220930	1.58	N	376290	500	88 억		12338772	N	N	0	N	00	N