KissMeData/101330/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	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	50	2	1.47	766872795	223071	357.48	3440	3615	3200	4430	2390	3410	3437.75	1.59	0	14132	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	801	4.42	0.27	12	0.96	783.00	12683.00	5200	20230418	-33.46	2265	20221013	52.76	5200	-33.46	20230418	2735	26.51	20230103	5200	-33.46	20230418	2265	52.76	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
3	20230731	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	85	2	2.49	724207425	210761	337.75	3440	3615	3200	4430	2390	3410	3436.15	1.59	0	10706	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	809	4.46	0.28	12	0.91	783.00	12683.00	5200	20230418	-32.79	2265	20221013	54.30	5200	-32.79	20230418	2735	27.79	20230103	5200	-32.79	20230418	2265	54.30	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
4	20230731	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	100	2	2.93	715958240	208399	333.97	3440	3615	3200	4430	2390	3410	3435.52	1.59	0	10535	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	812	4.48	0.28	12	0.90	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
5	20230731	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	70	2	2.05	415673860	123918	198.58	3440	3485	3200	4430	2390	3410	3354.43	1.59	0	23013	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	806	4.44	0.27	12	0.54	783.00	12683.00	5200	20230418	-33.08	2265	20221013	53.64	5200	-33.08	20230418	2735	27.24	20230103	5200	-33.08	20230418	2265	53.64	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
6	20230731	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	50	2	1.47	381220140	113977	182.65	3440	3480	3200	4430	2390	3410	3344.71	1.59	0	21338	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	801	4.42	0.27	12	0.49	783.00	12683.00	5200	20230418	-33.46	2265	20221013	52.76	5200	-33.46	20230418	2735	26.51	20230103	5200	-33.46	20230418	2265	52.76	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
7	20230731	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	0	3	0.00	327153030	98258	157.46	3440	3480	3200	4430	2390	3410	3329.53	1.59	0	11112	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	789	4.36	0.27	12	0.42	783.00	12683.00	5200	20230418	-34.42	2265	20221013	50.55	5200	-34.42	20230418	2735	24.68	20230103	5200	-34.42	20230418	2265	50.55	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
8	20230731	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-50	5	-1.47	309046235	92920	148.91	3440	3480	3200	4430	2390	3410	3325.94	1.59	0	8971	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	778	4.29	0.26	12	0.40	783.00	12683.00	5200	20230418	-35.38	2265	20221013	48.34	5200	-35.38	20230418	2735	22.85	20230103	5200	-35.38	20230418	2265	48.34	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
9	20230731	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	0	3	0.00	6280765	1828	2.93	3440	3480	3410	4430	2390	3410	3435.87	1.59	0	-1153	3543	3476	3378	3311	3213	3510	3345	120	1020	500	2380	5	1	23147029	789	4.36	0.27	12	0.01	783.00	12683.00	5200	20230418	-34.42	2265	20221013	50.55	5200	-34.42	20230418	2735	24.68	20230103	5200	-34.42	20230418	2265	50.55	20221013	2.99	N	101330	500	119 억		367768	N	N	0	N	00	N
10	20230728	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	105	2	3.18	212290865	62396	46.55	3305	3445	3280	4295	2315	3305	3402.32	1.55	0	8431	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	789	4.36	0.27	12	0.27	783.00	12683.00	5200	20230418	-34.42	2265	20221013	50.55	5200	-34.42	20230418	2735	24.68	20230103	5200	-34.42	20230418	2265	50.55	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
11	20230728	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	110	2	3.33	203722280	59886	44.68	3305	3445	3280	4295	2315	3305	3401.83	1.55	0	8261	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	790	4.36	0.27	12	0.26	783.00	12683.00	5200	20230418	-34.33	2265	20221013	50.77	5200	-34.33	20230418	2735	24.86	20230103	5200	-34.33	20230418	2265	50.77	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
12	20230728	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	115	2	3.48	178449700	52478	39.15	3305	3445	3280	4295	2315	3305	3400.47	1.55	0	8079	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	792	4.37	0.27	12	0.23	783.00	12683.00	5200	20230418	-34.23	2265	20221013	50.99	5200	-34.23	20230418	2735	25.05	20230103	5200	-34.23	20230418	2265	50.99	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
13	20230728	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	115	2	3.48	155267050	45706	34.10	3305	3445	3280	4295	2315	3305	3397.08	1.55	0	3995	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	792	4.37	0.27	12	0.20	783.00	12683.00	5200	20230418	-34.23	2265	20221013	50.99	5200	-34.23	20230418	2735	25.05	20230103	5200	-34.23	20230418	2265	50.99	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
14	20230728	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	115	2	3.48	138940590	40926	30.53	3305	3445	3280	4295	2315	3305	3394.92	1.55	0	2152	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	792	4.37	0.27	12	0.18	783.00	12683.00	5200	20230418	-34.23	2265	20221013	50.99	5200	-34.23	20230418	2735	25.05	20230103	5200	-34.23	20230418	2265	50.99	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
15	20230728	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	120	2	3.63	115712495	34121	25.46	3305	3445	3280	4295	2315	3305	3391.24	1.55	0	-343	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	793	4.37	0.27	12	0.15	783.00	12683.00	5200	20230418	-34.13	2265	20221013	51.21	5200	-34.13	20230418	2735	25.23	20230103	5200	-34.13	20230418	2265	51.21	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
16	20230728	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	75	2	2.27	62859265	18676	13.93	3305	3400	3280	4295	2315	3305	3365.78	1.55	0	2844	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	782	4.32	0.27	12	0.08	783.00	12683.00	5200	20230418	-35.00	2265	20221013	49.23	5200	-35.00	20230418	2735	23.58	20230103	5200	-35.00	20230418	2265	49.23	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
17	20230728	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	15	2	0.45	13187375	3963	2.96	3305	3360	3280	4295	2315	3305	3327.62	1.55	0	-1454	3481	3392	3261	3172	3041	3437	3217	120	990	500	2310	5	1	23147029	768	4.24	0.26	12	0.02	783.00	12683.00	5200	20230418	-36.15	2265	20221013	46.58	5200	-36.15	20230418	2735	21.39	20230103	5200	-36.15	20230418	2265	46.58	20221013	3.03	N	101330	500	119 억		359337	N	N	0	N	00	N
18	20230727	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	120	2	3.77	433565420	132073	41.32	3130	3350	3130	4140	2230	3185	3282.77	1.30	21367	58660	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	765	4.22	0.26	12	0.57	783.00	12683.00	5200	20230418	-36.44	2265	20221013	45.92	5200	-36.44	20230418	2735	20.84	20230103	5200	-36.44	20230418	2265	45.92	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
19	20230727	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	130	2	4.08	415306995	126552	39.59	3130	3350	3130	4140	2230	3185	3281.71	1.30	21367	58345	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	767	4.23	0.26	12	0.55	783.00	12683.00	5200	20230418	-36.25	2265	20221013	46.36	5200	-36.25	20230418	2735	21.21	20230103	5200	-36.25	20230418	2265	46.36	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
20	20230727	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	145	2	4.55	379251670	115697	36.20	3130	3350	3130	4140	2230	3185	3277.97	1.30	21367	54974	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	771	4.25	0.26	12	0.50	783.00	12683.00	5200	20230418	-35.96	2265	20221013	47.02	5200	-35.96	20230418	2735	21.76	20230103	5200	-35.96	20230418	2265	47.02	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
21	20230727	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	145	2	4.55	312443345	95580	29.90	3130	3350	3130	4140	2230	3185	3268.92	1.30	21367	43600	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	771	4.25	0.26	12	0.41	783.00	12683.00	5200	20230418	-35.96	2265	20221013	47.02	5200	-35.96	20230418	2735	21.76	20230103	5200	-35.96	20230418	2265	47.02	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
22	20230727	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	140	2	4.40	284084115	87038	27.23	3130	3350	3130	4140	2230	3185	3263.91	1.30	21367	39355	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	770	4.25	0.26	12	0.38	783.00	12683.00	5200	20230418	-36.06	2265	20221013	46.80	5200	-36.06	20230418	2735	21.57	20230103	5200	-36.06	20230418	2265	46.80	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
23	20230727	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	145	2	4.55	237744835	73119	22.88	3130	3340	3130	4140	2230	3185	3251.48	1.30	21367	33713	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	771	4.25	0.26	12	0.32	783.00	12683.00	5200	20230418	-35.96	2265	20221013	47.02	5200	-35.96	20230418	2735	21.76	20230103	5200	-35.96	20230418	2265	47.02	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
24	20230727	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	65	2	2.04	140025230	43387	13.57	3130	3280	3130	4140	2230	3185	3227.35	1.30	21367	13201	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	752	4.15	0.26	12	0.19	783.00	12683.00	5200	20230418	-37.50	2265	20221013	43.49	5200	-37.50	20230418	2735	18.83	20230103	5200	-37.50	20230418	2265	43.49	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
25	20230727	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	45	2	1.41	46228845	14610	4.57	3130	3240	3130	4140	2230	3185	3164.19	1.30	21367	6652	3488	3336	3208	3056	2928	3272	2992	120	955	500	2220	5	1	23147029	748	4.13	0.25	12	0.06	783.00	12683.00	5200	20230418	-37.88	2265	20221013	42.60	5200	-37.88	20230418	2735	18.10	20230103	5200	-37.88	20230418	2265	42.60	20221013	3.07	N	101330	500	119 억		300869	N	N	0	N	00	N
26	20230726	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-180	5	-5.35	1020056760	318980	243.00	3315	3360	3080	4370	2360	3365	3197.77	1.21	0	21367	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	737	4.07	0.25	12	1.38	783.00	12683.00	5200	20230418	-38.75	2265	20221013	40.62	5200	-38.75	20230418	2735	16.45	20230103	5200	-38.75	20230418	2265	40.62	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
27	20230726	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-175	5	-5.20	1000009075	312682	238.20	3315	3360	3080	4370	2360	3365	3198.06	1.21	0	19149	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	738	4.07	0.25	12	1.35	783.00	12683.00	5200	20230418	-38.65	2265	20221013	40.84	5200	-38.65	20230418	2735	16.64	20230103	5200	-38.65	20230418	2265	40.84	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
28	20230726	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3105	-260	5	-7.73	918176640	286905	218.56	3315	3360	3080	4370	2360	3365	3200.17	1.21	0	13544	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	719	3.97	0.24	12	1.24	783.00	12683.00	5200	20230418	-40.29	2265	20221013	37.09	5200	-40.29	20230418	2735	13.53	20230103	5200	-40.29	20230418	2265	37.09	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
29	20230726	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-220	5	-6.54	729070050	226591	172.61	3315	3360	3100	4370	2360	3365	3217.43	1.21	0	-3048	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	728	4.02	0.25	12	0.98	783.00	12683.00	5200	20230418	-39.52	2265	20221013	38.85	5200	-39.52	20230418	2735	14.99	20230103	5200	-39.52	20230418	2265	38.85	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
30	20230726	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-145	5	-4.31	575232970	177830	135.47	3315	3360	3160	4370	2360	3365	3234.59	1.21	0	1740	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	745	4.11	0.25	12	0.77	783.00	12683.00	5200	20230418	-38.08	2265	20221013	42.16	5200	-38.08	20230418	2735	17.73	20230103	5200	-38.08	20230418	2265	42.16	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
31	20230726	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-175	5	-5.20	512821355	158476	120.73	3315	3360	3160	4370	2360	3365	3235.79	1.21	0	1808	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	738	4.07	0.25	12	0.68	783.00	12683.00	5200	20230418	-38.65	2265	20221013	40.84	5200	-38.65	20230418	2735	16.64	20230103	5200	-38.65	20230418	2265	40.84	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
32	20230726	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-115	5	-3.42	274841215	83947	63.95	3315	3360	3245	4370	2360	3365	3273.77	1.21	0	-15129	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	752	4.15	0.26	12	0.36	783.00	12683.00	5200	20230418	-37.50	2265	20221013	43.49	5200	-37.50	20230418	2735	18.83	20230103	5200	-37.50	20230418	2265	43.49	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
33	20230726	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-55	5	-1.63	59949305	18102	13.79	3315	3360	3295	4370	2360	3365	3311.16	1.21	0	-1545	3525	3445	3395	3315	3265	3420	3290	120	1005	500	2350	5	1	23147029	766	4.23	0.26	12	0.08	783.00	12683.00	5200	20230418	-36.35	2265	20221013	46.14	5200	-36.35	20230418	2735	21.02	20230103	5200	-36.35	20230418	2265	46.14	20221013	2.96	N	101330	500	119 억		279502	N	N	0	N	00	N
34	20230725	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-90	5	-2.60	443425240	130565	67.93	3450	3475	3345	4490	2420	3455	3396.44	1.15	0	13656	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	779	4.30	0.27	12	0.56	783.00	12683.00	5200	20230418	-35.29	2265	20221013	48.57	5200	-35.29	20230418	2735	23.03	20230103	5200	-35.29	20230418	2265	48.57	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
35	20230725	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-75	5	-2.17	432135925	127212	66.19	3450	3475	3345	4490	2420	3455	3396.97	1.15	0	13787	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	782	4.32	0.27	12	0.55	783.00	12683.00	5200	20230418	-35.00	2265	20221013	49.23	5200	-35.00	20230418	2735	23.58	20230103	5200	-35.00	20230418	2265	49.23	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
36	20230725	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-75	5	-2.17	329460135	96635	50.28	3450	3475	3380	4490	2420	3455	3409.33	1.15	0	2711	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	782	4.32	0.27	12	0.42	783.00	12683.00	5200	20230418	-35.00	2265	20221013	49.23	5200	-35.00	20230418	2735	23.58	20230103	5200	-35.00	20230418	2265	49.23	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
37	20230725	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-60	5	-1.74	274139610	80304	41.78	3450	3475	3380	4490	2420	3455	3413.77	1.15	0	7016	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	786	4.34	0.27	12	0.35	783.00	12683.00	5200	20230418	-34.71	2265	20221013	49.89	5200	-34.71	20230418	2735	24.13	20230103	5200	-34.71	20230418	2265	49.89	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
38	20230725	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-65	5	-1.88	220923515	64610	33.62	3450	3475	3380	4490	2420	3455	3419.34	1.15	0	-2334	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	785	4.33	0.27	12	0.28	783.00	12683.00	5200	20230418	-34.81	2265	20221013	49.67	5200	-34.81	20230418	2735	23.95	20230103	5200	-34.81	20230418	2265	49.67	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
39	20230725	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-55	5	-1.59	170964570	49907	25.97	3450	3475	3400	4490	2420	3455	3425.66	1.15	0	-153	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	787	4.34	0.27	12	0.22	783.00	12683.00	5200	20230418	-34.62	2265	20221013	50.11	5200	-34.62	20230418	2735	24.31	20230103	5200	-34.62	20230418	2265	50.11	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
40	20230725	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-10	5	-0.29	104615060	30418	15.83	3450	3475	3400	4490	2420	3455	3439.25	1.15	0	336	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	797	4.40	0.27	12	0.13	783.00	12683.00	5200	20230418	-33.75	2265	20221013	52.10	5200	-33.75	20230418	2735	25.96	20230103	5200	-33.75	20230418	2265	52.10	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
41	20230725	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-5	5	-0.14	7681765	2230	1.16	3450	3450	3435	4490	2420	3455	3444.74	1.15	0	-852	3625	3540	3480	3395	3335	3510	3365	120	1035	500	2410	5	1	23147029	799	4.41	0.27	12	0.01	783.00	12683.00	5200	20230418	-33.65	2265	20221013	52.32	5200	-33.65	20230418	2735	26.14	20230103	5200	-33.65	20230418	2265	52.32	20221013	3.03	N	101330	500	119 억		265794	N	N	0	N	00	N
42	20230724	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-115	5	-3.22	660806700	190956	149.12	3530	3565	3420	4640	2500	3570	3460.53	1.23	0	-17340	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	800	4.41	0.27	12	0.82	783.00	12683.00	5200	20230418	-33.56	2265	20221013	52.54	5200	-33.56	20230418	2735	26.33	20230103	5200	-33.56	20230418	2265	52.54	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
43	20230724	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-135	5	-3.78	628747010	181646	141.85	3530	3565	3420	4640	2500	3570	3461.39	1.23	0	-17318	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	795	4.39	0.27	12	0.78	783.00	12683.00	5200	20230418	-33.94	2265	20221013	51.66	5200	-33.94	20230418	2735	25.59	20230103	5200	-33.94	20230418	2265	51.66	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
44	20230724	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-135	5	-3.78	532217125	153618	119.96	3530	3565	3420	4640	2500	3570	3464.55	1.23	0	-11927	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	795	4.39	0.27	12	0.66	783.00	12683.00	5200	20230418	-33.94	2265	20221013	51.66	5200	-33.94	20230418	2735	25.59	20230103	5200	-33.94	20230418	2265	51.66	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
45	20230724	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-105	5	-2.94	428962155	123576	96.50	3530	3565	3440	4640	2500	3570	3471.24	1.23	0	-11080	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	802	4.43	0.27	12	0.53	783.00	12683.00	5200	20230418	-33.37	2265	20221013	52.98	5200	-33.37	20230418	2735	26.69	20230103	5200	-33.37	20230418	2265	52.98	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
46	20230724	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-110	5	-3.08	367900365	105895	82.69	3530	3565	3440	4640	2500	3570	3474.20	1.23	0	-10451	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	801	4.42	0.27	12	0.46	783.00	12683.00	5200	20230418	-33.46	2265	20221013	52.76	5200	-33.46	20230418	2735	26.51	20230103	5200	-33.46	20230418	2265	52.76	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
47	20230724	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-85	5	-2.38	310470775	89315	69.75	3530	3565	3440	4640	2500	3570	3476.13	1.23	0	-10550	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	807	4.45	0.27	12	0.39	783.00	12683.00	5200	20230418	-32.98	2265	20221013	53.86	5200	-32.98	20230418	2735	27.42	20230103	5200	-32.98	20230418	2265	53.86	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
48	20230724	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-110	5	-3.08	271229295	78002	60.91	3530	3565	3440	4640	2500	3570	3477.21	1.23	0	-10550	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	801	4.42	0.27	12	0.34	783.00	12683.00	5200	20230418	-33.46	2265	20221013	52.76	5200	-33.46	20230418	2735	26.51	20230103	5200	-33.46	20230418	2265	52.76	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
49	20230724	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-10	5	-0.28	35633445	10096	7.88	3530	3565	3515	4640	2500	3570	3529.46	1.23	0	-4036	3770	3670	3585	3485	3400	3720	3535	120	1070	500	2490	5	1	23147029	824	4.55	0.28	12	0.04	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	2.99	N	101330	500	119 억		283962	N	N	0	N	00	N
50	20230721	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-30	5	-0.83	457550095	127954	130.02	3535	3685	3500	4680	2520	3600	3575.90	1.20	0	3852	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	826	4.56	0.28	12	0.55	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
51	20230721	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-30	5	-0.83	447100790	125021	127.04	3535	3685	3500	4680	2520	3600	3576.21	1.20	0	3811	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	826	4.56	0.28	12	0.54	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
52	20230721	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-30	5	-0.83	305241510	84934	86.31	3535	3685	3530	4680	2520	3600	3593.87	1.20	0	-1114	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	826	4.56	0.28	12	0.37	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
53	20230721	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-5	5	-0.14	251788625	69989	71.12	3535	3685	3530	4680	2520	3600	3597.55	1.20	0	-1068	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	832	4.59	0.28	12	0.30	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
54	20230721	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	10	2	0.28	203145130	56456	57.37	3535	3685	3530	4680	2520	3600	3598.29	1.20	0	2847	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	836	4.61	0.28	12	0.24	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
55	20230721	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-10	5	-0.28	99931595	28035	28.49	3535	3600	3530	4680	2520	3600	3564.53	1.20	0	4438	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	831	4.58	0.28	12	0.12	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
56	20230721	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-15	5	-0.42	68175520	19152	19.46	3535	3600	3530	4680	2520	3600	3559.71	1.20	0	2231	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	830	4.58	0.28	12	0.08	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
57	20230721	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	22968640	6481	6.59	3535	3600	3530	4680	2520	3600	3544.00	1.20	0	601	3660	3630	3590	3560	3520	3645	3575	120	1080	500	2520	5	1	23147029	833	4.60	0.28	12	0.03	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.01	N	101330	500	119 억		277924	N	N	0	N	00	N
58	20230720	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	20	2	0.56	348506615	97143	80.10	3555	3620	3550	4650	2510	3580	3587.56	1.16	0	9436	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	833	4.60	0.28	12	0.42	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
59	20230720	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	30	2	0.84	341021185	95065	78.39	3555	3620	3550	4650	2510	3580	3587.24	1.16	0	9283	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	836	4.61	0.28	12	0.41	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
60	20230720	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	35	2	0.98	297459765	82985	68.43	3555	3620	3550	4650	2510	3580	3584.50	1.16	0	7103	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	837	4.62	0.29	12	0.36	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
61	20230720	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	30	2	0.84	254616335	71113	58.64	3555	3615	3550	4650	2510	3580	3580.45	1.16	0	7353	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	836	4.61	0.28	12	0.31	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
62	20230720	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	30	2	0.84	233604350	65279	53.83	3555	3615	3550	4650	2510	3580	3578.55	1.16	0	7001	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	836	4.61	0.28	12	0.28	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
63	20230720	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	0	3	0.00	188983030	52835	43.57	3555	3615	3550	4650	2510	3580	3576.85	1.16	0	7743	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	829	4.57	0.28	12	0.23	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
64	20230720	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	15	2	0.42	92650395	25900	21.36	3555	3600	3550	4650	2510	3580	3577.24	1.16	0	2266	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	832	4.59	0.28	12	0.11	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
65	20230720	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	15	2	0.42	16170535	4542	3.75	3555	3600	3550	4650	2510	3580	3560.22	1.16	0	963	3693	3636	3598	3541	3503	3617	3522	120	1070	500	2500	5	1	23147029	832	4.59	0.28	12	0.02	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.85	N	101330	500	119 억		268488	N	N	0	N	00	N
66	20230719	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-55	5	-1.51	435109875	120724	37.47	3640	3655	3560	4725	2545	3635	3604.17	1.27	0	-24383	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	829	4.57	0.28	12	0.52	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
67	20230719	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-15	5	-0.41	422301655	117156	36.36	3640	3655	3560	4725	2545	3635	3604.61	1.27	0	-24592	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	838	4.62	0.29	12	0.51	783.00	12683.00	5200	20230418	-30.38	2265	20221013	59.82	5200	-30.38	20230418	2735	32.36	20230103	5200	-30.38	20230418	2265	59.82	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
68	20230719	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-55	5	-1.51	345688755	95780	29.73	3640	3655	3570	4725	2545	3635	3609.20	1.27	0	-23631	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	829	4.57	0.28	12	0.41	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
69	20230719	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-40	5	-1.10	325480735	90132	27.97	3640	3655	3570	4725	2545	3635	3611.16	1.27	0	-21520	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	832	4.59	0.28	12	0.39	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
70	20230719	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-20	5	-0.55	266149230	73603	22.84	3640	3655	3580	4725	2545	3635	3616.01	1.27	0	-15772	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	837	4.62	0.29	12	0.32	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
71	20230719	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-45	5	-1.24	239491240	66197	20.54	3640	3655	3580	4725	2545	3635	3617.86	1.27	0	-13478	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	831	4.58	0.28	12	0.29	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
72	20230719	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-5	5	-0.14	148156005	40919	12.70	3640	3655	3580	4725	2545	3635	3620.71	1.27	0	-12717	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	840	4.64	0.29	12	0.18	783.00	12683.00	5200	20230418	-30.19	2265	20221013	60.26	5200	-30.19	20230418	2735	32.72	20230103	5200	-30.19	20230418	2265	60.26	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
73	20230719	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	5	2	0.14	51047640	14058	4.36	3640	3655	3625	4725	2545	3635	3631.22	1.27	0	-9383	3941	3787	3701	3547	3461	3745	3505	120	1090	500	2540	5	1	23147029	843	4.65	0.29	12	0.06	783.00	12683.00	5200	20230418	-30.00	2265	20221013	60.71	5200	-30.00	20230418	2735	33.09	20230103	5200	-30.00	20230418	2265	60.71	20221013	2.97	N	101330	500	119 억		292866	N	N	0	N	00	N
74	20230718	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-100	5	-2.68	1184878530	320224	240.54	3735	3855	3615	4855	2615	3735	3700.16	1.58	0	-69545	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	841	4.64	0.29	12	1.38	783.00	12683.00	5200	20230418	-30.10	2265	20221013	60.49	5200	-30.10	20230418	2735	32.91	20230103	5200	-30.10	20230418	2265	60.49	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
75	20230718	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-30	5	-0.80	1093369560	295245	221.78	3735	3855	3615	4855	2615	3735	3703.26	1.58	0	-65432	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	858	4.73	0.29	12	1.28	783.00	12683.00	5200	20230418	-28.75	2265	20221013	63.58	5200	-28.75	20230418	2735	35.47	20230103	5200	-28.75	20230418	2265	63.58	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
76	20230718	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-110	5	-2.95	596143570	162683	122.20	3735	3745	3615	4855	2615	3735	3664.44	1.58	0	-34414	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	839	4.63	0.29	12	0.70	783.00	12683.00	5200	20230418	-30.29	2265	20221013	60.04	5200	-30.29	20230418	2735	32.54	20230103	5200	-30.29	20230418	2265	60.04	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
77	20230718	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-95	5	-2.54	510703665	139104	104.49	3735	3745	3625	4855	2615	3735	3671.37	1.58	0	-28880	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	843	4.65	0.29	12	0.60	783.00	12683.00	5200	20230418	-30.00	2265	20221013	60.71	5200	-30.00	20230418	2735	33.09	20230103	5200	-30.00	20230418	2265	60.71	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
78	20230718	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-85	5	-2.28	433255790	117817	88.50	3735	3745	3635	4855	2615	3735	3677.35	1.58	0	-22544	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	845	4.66	0.29	12	0.51	783.00	12683.00	5200	20230418	-29.81	2265	20221013	61.15	5200	-29.81	20230418	2735	33.46	20230103	5200	-29.81	20230418	2265	61.15	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
79	20230718	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-70	5	-1.87	366271500	99459	74.71	3735	3745	3645	4855	2615	3735	3682.62	1.58	0	-12853	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	848	4.68	0.29	12	0.43	783.00	12683.00	5200	20230418	-29.52	2265	20221013	61.81	5200	-29.52	20230418	2735	34.00	20230103	5200	-29.52	20230418	2265	61.81	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
80	20230718	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-40	5	-1.07	212818705	57523	43.21	3735	3745	3670	4855	2615	3735	3699.70	1.58	0	-2029	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	855	4.72	0.29	12	0.25	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
81	20230718	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	5	2	0.13	38186285	10255	7.70	3735	3745	3715	4855	2615	3735	3723.64	1.58	0	337	3805	3770	3710	3675	3615	3787	3692	120	1120	500	2610	5	1	23147029	866	4.78	0.29	12	0.04	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	2.94	N	101330	500	119 억		365597	N	N	0	N	00	N
82	20230717	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	15	2	0.40	489134880	131739	101.03	3720	3745	3650	4835	2605	3720	3712.87	1.41	0	38743	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	865	4.77	0.29	12	0.57	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
83	20230717	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	15	2	0.40	455281275	122669	94.08	3720	3745	3650	4835	2605	3720	3711.46	1.41	0	35760	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	865	4.77	0.29	12	0.53	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
84	20230717	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	15	2	0.40	407024095	109739	84.16	3720	3745	3650	4835	2605	3720	3709.02	1.41	0	28078	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	865	4.77	0.29	12	0.47	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
85	20230717	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	5	2	0.13	315065290	85083	65.25	3720	3745	3650	4835	2605	3720	3703.03	1.41	0	10605	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	862	4.76	0.29	12	0.37	783.00	12683.00	5200	20230418	-28.37	2265	20221013	64.46	5200	-28.37	20230418	2735	36.20	20230103	5200	-28.37	20230418	2265	64.46	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
86	20230717	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	0	3	0.00	284929595	76977	59.04	3720	3745	3650	4835	2605	3720	3701.49	1.41	0	9848	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	861	4.75	0.29	12	0.33	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
87	20230717	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-5	5	-0.13	247693315	66951	51.35	3720	3745	3650	4835	2605	3720	3699.62	1.41	0	8019	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	860	4.74	0.29	12	0.29	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
88	20230717	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-25	5	-0.67	173775555	47114	36.13	3720	3745	3650	4835	2605	3720	3688.41	1.41	0	-2543	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	855	4.72	0.29	12	0.20	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
89	20230717	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-50	5	-1.34	32641960	8861	6.80	3720	3720	3670	4835	2605	3720	3683.78	1.41	0	-4106	3860	3790	3705	3635	3550	3747	3592	120	1115	500	2600	5	1	23147029	849	4.69	0.29	12	0.04	783.00	12683.00	5200	20230418	-29.42	2265	20221013	62.03	5200	-29.42	20230418	2735	34.19	20230103	5200	-29.42	20230418	2265	62.03	20221013	2.94	N	101330	500	119 억		326844	N	N	0	N	00	N
90	20230714	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-35	5	-0.93	480998015	130323	132.35	3755	3775	3620	4880	2630	3755	3690.77	1.58	0	-40002	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	861	4.75	0.29	12	0.56	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
91	20230714	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-55	5	-1.46	439343860	119081	120.93	3755	3775	3620	4880	2630	3755	3689.45	1.58	0	-42513	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	856	4.73	0.29	12	0.51	783.00	12683.00	5200	20230418	-28.85	2265	20221013	63.36	5200	-28.85	20230418	2735	35.28	20230103	5200	-28.85	20230418	2265	63.36	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
92	20230714	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-50	5	-1.33	392290730	106372	108.02	3755	3775	3620	4880	2630	3755	3687.91	1.58	0	-41240	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	858	4.73	0.29	12	0.46	783.00	12683.00	5200	20230418	-28.75	2265	20221013	63.58	5200	-28.75	20230418	2735	35.47	20230103	5200	-28.75	20230418	2265	63.58	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
93	20230714	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-60	5	-1.60	336648860	91326	92.74	3755	3775	3620	4880	2630	3755	3686.23	1.58	0	-40148	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	855	4.72	0.29	12	0.39	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
94	20230714	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-60	5	-1.60	320289005	86889	88.24	3755	3775	3620	4880	2630	3755	3686.19	1.58	0	-39587	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	855	4.72	0.29	12	0.38	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
95	20230714	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-60	5	-1.60	283824975	77007	78.20	3755	3775	3620	4880	2630	3755	3685.70	1.58	0	-38182	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	855	4.72	0.29	12	0.33	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
96	20230714	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-60	5	-1.60	250681290	68008	69.06	3755	3775	3620	4880	2630	3755	3686.06	1.58	0	-37957	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	855	4.72	0.29	12	0.29	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
97	20230714	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-20	5	-0.53	9462175	2525	2.56	3755	3775	3730	4880	2630	3755	3747.40	1.58	0	-1459	3818	3786	3753	3721	3688	3802	3737	120	1125	500	2620	5	1	23147029	865	4.77	0.29	12	0.01	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	3.05	N	101330	500	119 억		366846	N	N	0	N	00	N
98	20230713	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	40	2	1.08	367275830	98019	82.00	3745	3785	3720	4825	2605	3715	3746.98	1.43	0	34821	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	869	4.80	0.30	12	0.42	783.00	12683.00	5200	20230418	-27.79	2265	20221013	65.78	5200	-27.79	20230418	2735	37.29	20230103	5200	-27.79	20230418	2265	65.78	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
99	20230713	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	35	2	0.94	341255640	91078	76.20	3745	3785	3720	4825	2605	3715	3746.85	1.43	0	34075	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	868	4.79	0.30	12	0.39	783.00	12683.00	5200	20230418	-27.88	2265	20221013	65.56	5200	-27.88	20230418	2735	37.11	20230103	5200	-27.88	20230418	2265	65.56	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
100	20230713	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	40	2	1.08	308862830	82432	68.96	3745	3785	3720	4825	2605	3715	3746.88	1.43	0	32634	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	869	4.80	0.30	12	0.36	783.00	12683.00	5200	20230418	-27.79	2265	20221013	65.78	5200	-27.79	20230418	2735	37.29	20230103	5200	-27.79	20230418	2265	65.78	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
101	20230713	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	40	2	1.08	272546265	72763	60.87	3745	3785	3720	4825	2605	3715	3745.67	1.43	0	31490	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	869	4.80	0.30	12	0.31	783.00	12683.00	5200	20230418	-27.79	2265	20221013	65.78	5200	-27.79	20230418	2735	37.29	20230103	5200	-27.79	20230418	2265	65.78	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
102	20230713	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	35	2	0.94	235232650	62800	52.54	3745	3785	3720	4825	2605	3715	3745.74	1.43	0	28477	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	868	4.79	0.30	12	0.27	783.00	12683.00	5200	20230418	-27.88	2265	20221013	65.56	5200	-27.88	20230418	2735	37.11	20230103	5200	-27.88	20230418	2265	65.56	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
103	20230713	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	50	2	1.35	189789485	50660	42.38	3745	3785	3720	4825	2605	3715	3746.34	1.43	0	26204	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	871	4.81	0.30	12	0.22	783.00	12683.00	5200	20230418	-27.60	2265	20221013	66.23	5200	-27.60	20230418	2735	37.66	20230103	5200	-27.60	20230418	2265	66.23	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
104	20230713	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	30	2	0.81	80802870	21636	18.10	3745	3750	3720	4825	2605	3715	3734.65	1.43	0	2186	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	867	4.78	0.30	12	0.09	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
105	20230713	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	25	2	0.67	15859185	4246	3.55	3745	3750	3725	4825	2605	3715	3735.09	1.43	0	-148	3808	3761	3728	3681	3648	3785	3705	120	1110	500	2600	5	1	23147029	866	4.78	0.29	12	0.02	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.04	N	101330	500	119 억		332025	N	N	0	N	00	N
106	20230712	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	20	2	0.54	422953850	113507	88.21	3695	3775	3695	4800	2590	3695	3726.24	1.43	0	-23667	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	860	4.74	0.29	12	0.49	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
107	20230712	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	5	2	0.14	410062435	110029	85.51	3695	3775	3695	4800	2590	3695	3726.86	1.43	0	-22920	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	856	4.73	0.29	12	0.48	783.00	12683.00	5200	20230418	-28.85	2265	20221013	63.36	5200	-28.85	20230418	2735	35.28	20230103	5200	-28.85	20230418	2265	63.36	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
108	20230712	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	5	2	0.14	324543975	86905	67.54	3695	3775	3695	4800	2590	3695	3734.47	1.43	0	-18081	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	856	4.73	0.29	12	0.38	783.00	12683.00	5200	20230418	-28.85	2265	20221013	63.36	5200	-28.85	20230418	2735	35.28	20230103	5200	-28.85	20230418	2265	63.36	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
109	20230712	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	25	2	0.68	287243770	76847	59.72	3695	3775	3695	4800	2590	3695	3737.87	1.43	0	-11882	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	861	4.75	0.29	12	0.33	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
110	20230712	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	45	2	1.22	251482220	67248	52.26	3695	3775	3695	4800	2590	3695	3739.62	1.43	0	-5200	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	866	4.78	0.29	12	0.29	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
111	20230712	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	30	2	0.81	226288505	60494	47.01	3695	3775	3695	4800	2590	3695	3740.68	1.43	0	-273	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	862	4.76	0.29	12	0.26	783.00	12683.00	5200	20230418	-28.37	2265	20221013	64.46	5200	-28.37	20230418	2735	36.20	20230103	5200	-28.37	20230418	2265	64.46	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
112	20230712	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	70	2	1.89	149497105	39981	31.07	3695	3775	3695	4800	2590	3695	3739.20	1.43	0	11974	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	871	4.81	0.30	12	0.17	783.00	12683.00	5200	20230418	-27.60	2265	20221013	66.23	5200	-27.60	20230418	2735	37.66	20230103	5200	-27.60	20230418	2265	66.23	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
113	20230712	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	50	2	1.35	69642735	18705	14.54	3695	3755	3695	4800	2590	3695	3723.21	1.43	0	8448	3865	3780	3715	3630	3565	3747	3597	120	1105	500	2580	5	1	23147029	867	4.78	0.30	12	0.08	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.03	N	101330	500	119 억		331915	N	N	0	N	00	N
114	20230711	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	0	3	0.00	473337930	127520	67.36	3700	3800	3650	4800	2590	3695	3711.91	1.42	0	5208	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	855	4.72	0.29	12	0.55	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
115	20230711	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	20	2	0.54	419789370	113061	59.72	3700	3800	3650	4800	2590	3695	3712.95	1.42	0	-399	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	860	4.74	0.29	12	0.49	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
116	20230711	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	0	3	0.00	395189890	106413	56.21	3700	3800	3650	4800	2590	3695	3713.74	1.42	0	-2334	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	855	4.72	0.29	12	0.46	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
117	20230711	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	15	2	0.41	242274340	64876	34.27	3700	3800	3700	4800	2590	3695	3734.42	1.42	0	-3177	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	859	4.74	0.29	12	0.28	783.00	12683.00	5200	20230418	-28.65	2265	20221013	63.80	5200	-28.65	20230418	2735	35.65	20230103	5200	-28.65	20230418	2265	63.80	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
118	20230711	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	35	2	0.95	219274195	58690	31.00	3700	3800	3700	4800	2590	3695	3736.14	1.42	0	-2115	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	863	4.76	0.29	12	0.25	783.00	12683.00	5200	20230418	-28.27	2265	20221013	64.68	5200	-28.27	20230418	2735	36.38	20230103	5200	-28.27	20230418	2265	64.68	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
119	20230711	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	30	2	0.81	194580005	52068	27.50	3700	3800	3700	4800	2590	3695	3737.04	1.42	0	-90	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	862	4.76	0.29	12	0.22	783.00	12683.00	5200	20230418	-28.37	2265	20221013	64.46	5200	-28.37	20230418	2735	36.20	20230103	5200	-28.37	20230418	2265	64.46	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
120	20230711	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	55	2	1.49	160331460	42872	22.65	3700	3800	3700	4800	2590	3695	3739.77	1.42	0	3674	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	868	4.79	0.30	12	0.19	783.00	12683.00	5200	20230418	-27.88	2265	20221013	65.56	5200	-27.88	20230418	2735	37.11	20230103	5200	-27.88	20230418	2265	65.56	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
121	20230711	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	65	2	1.76	26546565	7099	3.75	3700	3800	3700	4800	2590	3695	3739.48	1.42	0	1173	3791	3742	3711	3662	3631	3727	3647	120	1105	500	2580	5	1	23147029	870	4.80	0.30	12	0.03	783.00	12683.00	5200	20230418	-27.69	2265	20221013	66.00	5200	-27.69	20230418	2735	37.48	20230103	5200	-27.69	20230418	2265	66.00	20221013	3.02	N	101330	500	119 억		329327	N	N	0	N	00	N
122	20230710	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-5	5	-0.14	692052005	186236	121.20	3700	3760	3680	4810	2590	3700	3716.07	1.13	0	67435	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	855	4.72	0.29	12	0.80	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
123	20230710	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	10	2	0.27	646075630	173822	113.12	3700	3760	3680	4810	2590	3700	3716.88	1.13	0	65613	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	859	4.74	0.29	12	0.75	783.00	12683.00	5200	20230418	-28.65	2265	20221013	63.80	5200	-28.65	20230418	2735	35.65	20230103	5200	-28.65	20230418	2265	63.80	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
124	20230710	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	30	2	0.81	577043110	155237	101.02	3700	3760	3680	4810	2590	3700	3717.18	1.13	0	60928	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	863	4.76	0.29	12	0.67	783.00	12683.00	5200	20230418	-28.27	2265	20221013	64.68	5200	-28.27	20230418	2735	36.38	20230103	5200	-28.27	20230418	2265	64.68	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
125	20230710	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	25	2	0.68	536876920	144471	94.02	3700	3760	3680	4810	2590	3700	3716.16	1.13	0	57160	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	862	4.76	0.29	12	0.62	783.00	12683.00	5200	20230418	-28.37	2265	20221013	64.46	5200	-28.37	20230418	2735	36.20	20230103	5200	-28.37	20230418	2265	64.46	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
126	20230710	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	45	2	1.22	418640825	112685	73.33	3700	3745	3680	4810	2590	3700	3715.14	1.13	0	44570	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	867	4.78	0.30	12	0.49	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
127	20230710	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	10	2	0.27	296108470	79749	51.90	3700	3745	3680	4810	2590	3700	3713.01	1.13	0	31365	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	859	4.74	0.29	12	0.34	783.00	12683.00	5200	20230418	-28.65	2265	20221013	63.80	5200	-28.65	20230418	2735	35.65	20230103	5200	-28.65	20230418	2265	63.80	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
128	20230710	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	30	2	0.81	198223765	53411	34.76	3700	3745	3680	4810	2590	3700	3711.29	1.13	0	20548	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	863	4.76	0.29	12	0.23	783.00	12683.00	5200	20230418	-28.27	2265	20221013	64.68	5200	-28.27	20230418	2735	36.38	20230103	5200	-28.27	20230418	2265	64.68	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
129	20230710	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	20	2	0.54	25049155	6746	4.39	3700	3745	3700	4810	2590	3700	3713.19	1.13	0	114	3900	3800	3750	3650	3600	3775	3625	120	1110	500	2590	5	1	23147029	861	4.75	0.29	12	0.03	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	3.09	N	101330	500	119 억		261758	N	N	0	N	00	N
130	20230707	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-175	5	-4.52	574573900	153079	49.60	3850	3850	3700	5030	2715	3875	3753.52	1.23	0	-22124	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	856	4.73	0.29	12	0.66	783.00	12683.00	5200	20230418	-28.85	2265	20221013	63.36	5200	-28.85	20230418	2735	35.28	20230103	5200	-28.85	20230418	2265	63.36	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
131	20230707	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	-150	5	-3.87	513732675	136661	44.28	3850	3850	3705	5030	2715	3875	3759.18	1.23	0	-21177	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	862	4.76	0.29	12	0.59	783.00	12683.00	5200	20230418	-28.37	2265	20221013	64.46	5200	-28.37	20230418	2735	36.20	20230103	5200	-28.37	20230418	2265	64.46	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
132	20230707	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-135	5	-3.48	423029535	112282	36.38	3850	3850	3710	5030	2715	3875	3767.56	1.23	0	-19480	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	866	4.78	0.29	12	0.49	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
133	20230707	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-130	5	-3.35	399527595	105994	34.35	3850	3850	3710	5030	2715	3875	3769.34	1.23	0	-18212	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	867	4.78	0.30	12	0.46	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
134	20230707	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-140	5	-3.61	374996150	99426	32.22	3850	3850	3710	5030	2715	3875	3771.61	1.23	0	-15030	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	865	4.77	0.29	12	0.43	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
135	20230707	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-120	5	-3.10	290297905	76687	24.85	3850	3850	3730	5030	2715	3875	3785.49	1.23	0	-19157	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	869	4.80	0.30	12	0.33	783.00	12683.00	5200	20230418	-27.79	2265	20221013	65.78	5200	-27.79	20230418	2735	37.29	20230103	5200	-27.79	20230418	2265	65.78	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
136	20230707	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-80	5	-2.06	188012925	49544	16.05	3850	3850	3765	5030	2715	3875	3794.87	1.23	0	-11374	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	878	4.85	0.30	12	0.21	783.00	12683.00	5200	20230418	-27.02	2265	20221013	67.55	5200	-27.02	20230418	2735	38.76	20230103	5200	-27.02	20230418	2265	67.55	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
137	20230707	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-45	5	-1.16	49626985	13005	4.21	3850	3850	3770	5030	2715	3875	3815.99	1.23	0	-5487	4015	3945	3850	3780	3685	3980	3815	120	1157	500	2710	5	1	23147029	887	4.89	0.30	12	0.06	783.00	12683.00	5200	20230418	-26.35	2265	20221013	69.09	5200	-26.35	20230418	2735	40.04	20230103	5200	-26.35	20230418	2265	69.09	20221013	3.10	N	101330	500	119 억		283784	N	N	0	N	00	N
138	20230706	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	55	2	1.44	1189511895	306858	252.44	3805	3920	3755	4965	2675	3820	3876.42	1.02	0	48626	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	897	4.95	0.31	12	1.33	783.00	12683.00	5200	20230418	-25.48	2265	20221013	71.08	5200	-25.48	20230418	2735	41.68	20230103	5200	-25.48	20230418	2265	71.08	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
139	20230706	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	35	2	0.92	1159185465	298990	245.97	3805	3920	3755	4965	2675	3820	3877.00	1.02	0	50178	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	892	4.92	0.30	12	1.29	783.00	12683.00	5200	20230418	-25.87	2265	20221013	70.20	5200	-25.87	20230418	2735	40.95	20230103	5200	-25.87	20230418	2265	70.20	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
140	20230706	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	55	2	1.44	1057069305	272487	224.16	3805	3920	3755	4965	2675	3820	3879.34	1.02	0	50549	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	897	4.95	0.31	12	1.18	783.00	12683.00	5200	20230418	-25.48	2265	20221013	71.08	5200	-25.48	20230418	2735	41.68	20230103	5200	-25.48	20230418	2265	71.08	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
141	20230706	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	65	2	1.70	921973850	237654	195.51	3805	3920	3755	4965	2675	3820	3879.48	1.02	0	59763	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	899	4.96	0.31	12	1.03	783.00	12683.00	5200	20230418	-25.29	2265	20221013	71.52	5200	-25.29	20230418	2735	42.05	20230103	5200	-25.29	20230418	2265	71.52	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
142	20230706	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	70	2	1.83	772531595	199239	163.91	3805	3920	3755	4965	2675	3820	3877.41	1.02	0	58637	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	900	4.97	0.31	12	0.86	783.00	12683.00	5200	20230418	-25.19	2265	20221013	71.74	5200	-25.19	20230418	2735	42.23	20230103	5200	-25.19	20230418	2265	71.74	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
143	20230706	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	60	2	1.57	699499285	180462	148.46	3805	3920	3755	4965	2675	3820	3876.16	1.02	0	58783	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	898	4.96	0.31	12	0.78	783.00	12683.00	5200	20230418	-25.38	2265	20221013	71.30	5200	-25.38	20230418	2735	41.86	20230103	5200	-25.38	20230418	2265	71.30	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
144	20230706	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	65	2	1.70	457491325	118298	97.32	3805	3920	3755	4965	2675	3820	3867.28	1.02	0	36190	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	899	4.96	0.31	12	0.51	783.00	12683.00	5200	20230418	-25.29	2265	20221013	71.52	5200	-25.29	20230418	2735	42.05	20230103	5200	-25.29	20230418	2265	71.52	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
145	20230706	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-20	5	-0.52	7443160	1958	1.61	3805	3835	3800	4965	2675	3820	3801.41	1.02	0	-1803	3913	3866	3838	3791	3763	3852	3777	120	1145	500	2670	5	1	23147029	880	4.85	0.30	12	0.01	783.00	12683.00	5200	20230418	-26.92	2265	20221013	67.77	5200	-26.92	20230418	2735	38.94	20230103	5200	-26.92	20230418	2265	67.77	20221013	3.07	N	101330	500	119 억		236683	N	N	0	N	00	N
146	20230705	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-30	5	-0.78	464387575	121007	104.39	3850	3885	3810	5000	2695	3850	3837.72	1.04	0	-5056	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	884	4.88	0.30	12	0.52	783.00	12683.00	5200	20230418	-26.54	2265	20221013	68.65	5200	-26.54	20230418	2735	39.67	20230103	5200	-26.54	20230418	2265	68.65	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
147	20230705	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-20	5	-0.52	389298450	101317	87.40	3850	3885	3810	5000	2695	3850	3842.38	1.04	0	-6216	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	887	4.89	0.30	12	0.44	783.00	12683.00	5200	20230418	-26.35	2265	20221013	69.09	5200	-26.35	20230418	2735	40.04	20230103	5200	-26.35	20230418	2265	69.09	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
148	20230705	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-10	5	-0.26	288484755	74974	64.68	3850	3885	3825	5000	2695	3850	3847.80	1.04	0	-1398	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	889	4.90	0.30	12	0.32	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
149	20230705	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-10	5	-0.26	254130300	66006	56.94	3850	3885	3825	5000	2695	3850	3850.11	1.04	0	-158	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	889	4.90	0.30	12	0.29	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
150	20230705	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-15	5	-0.39	223263950	57948	49.99	3850	3885	3830	5000	2695	3850	3852.83	1.04	0	338	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	888	4.90	0.30	12	0.25	783.00	12683.00	5200	20230418	-26.25	2265	20221013	69.32	5200	-26.25	20230418	2735	40.22	20230103	5200	-26.25	20230418	2265	69.32	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
151	20230705	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	0	3	0.00	171480860	44454	38.35	3850	3885	3830	5000	2695	3850	3857.49	1.04	0	1657	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	891	4.92	0.30	12	0.19	783.00	12683.00	5200	20230418	-25.96	2265	20221013	69.98	5200	-25.96	20230418	2735	40.77	20230103	5200	-25.96	20230418	2265	69.98	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
152	20230705	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	10	2	0.26	125617730	32529	28.06	3850	3885	3840	5000	2695	3850	3861.72	1.04	0	6201	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	893	4.93	0.30	12	0.14	783.00	12683.00	5200	20230418	-25.77	2265	20221013	70.42	5200	-25.77	20230418	2735	41.13	20230103	5200	-25.77	20230418	2265	70.42	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
153	20230705	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	20	2	0.52	16314360	4230	3.65	3850	3870	3840	5000	2695	3850	3856.82	1.04	0	3430	3940	3895	3840	3795	3740	3867	3767	120	1152	500	2690	5	1	23147029	896	4.94	0.31	12	0.02	783.00	12683.00	5200	20230418	-25.58	2265	20221013	70.86	5200	-25.58	20230418	2735	41.50	20230103	5200	-25.58	20230418	2265	70.86	20221013	3.27	N	101330	500	119 억		241731	N	N	0	N	00	N
154	20230704	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	434320530	113510	78.56	3870	3885	3785	5030	2710	3870	3826.20	1.17	0	-29048	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	891	4.92	0.30	12	0.49	783.00	12683.00	5200	20230418	-25.96	2265	20221013	69.98	5200	-25.96	20230418	2735	40.77	20230103	5200	-25.96	20230418	2265	69.98	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
155	20230704	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-30	5	-0.78	407000820	106404	73.64	3870	3885	3785	5030	2710	3870	3825.05	1.17	0	-27060	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	889	4.90	0.30	12	0.46	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
156	20230704	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-55	5	-1.42	383061865	100145	69.31	3870	3885	3785	5030	2710	3870	3825.07	1.17	0	-24717	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	883	4.87	0.30	12	0.43	783.00	12683.00	5200	20230418	-26.63	2265	20221013	68.43	5200	-26.63	20230418	2735	39.49	20230103	5200	-26.63	20230418	2265	68.43	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
157	20230704	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-50	5	-1.29	352233165	92042	63.70	3870	3885	3785	5030	2710	3870	3826.87	1.17	0	-24228	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	884	4.88	0.30	12	0.40	783.00	12683.00	5200	20230418	-26.54	2265	20221013	68.65	5200	-26.54	20230418	2735	39.67	20230103	5200	-26.54	20230418	2265	68.65	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
158	20230704	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-50	5	-1.29	303221600	79159	54.79	3870	3885	3785	5030	2710	3870	3830.54	1.17	0	-23074	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	884	4.88	0.30	12	0.34	783.00	12683.00	5200	20230418	-26.54	2265	20221013	68.65	5200	-26.54	20230418	2735	39.67	20230103	5200	-26.54	20230418	2265	68.65	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
159	20230704	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-55	5	-1.42	260885835	68056	47.10	3870	3885	3785	5030	2710	3870	3833.40	1.17	0	-23538	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	883	4.87	0.30	12	0.29	783.00	12683.00	5200	20230418	-26.63	2265	20221013	68.43	5200	-26.63	20230418	2735	39.49	20230103	5200	-26.63	20230418	2265	68.43	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
160	20230704	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-60	5	-1.55	206533640	53769	37.21	3870	3885	3795	5030	2710	3870	3841.13	1.17	0	-19704	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	882	4.87	0.30	12	0.23	783.00	12683.00	5200	20230418	-26.73	2265	20221013	68.21	5200	-26.73	20230418	2735	39.31	20230103	5200	-26.73	20230418	2265	68.21	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
161	20230704	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	5	2	0.13	28494945	7367	5.10	3870	3885	3855	5030	2710	3870	3867.92	1.17	0	-1024	3933	3901	3873	3841	3813	3917	3857	120	1160	500	2700	5	1	23147029	897	4.95	0.31	12	0.03	783.00	12683.00	5200	20230418	-25.48	2265	20221013	71.08	5200	-25.48	20230418	2735	41.68	20230103	5200	-25.48	20230418	2265	71.08	20221013	3.34	N	101330	500	119 억		270682	N	N	0	N	00	N
162	20230703	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	30	2	0.78	556762895	143936	88.49	3845	3905	3845	4990	2690	3840	3868.12	1.21	0	-8498	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	896	4.94	0.31	12	0.62	783.00	12683.00	5200	20230418	-25.58	2265	20221013	70.86	5200	-25.58	20230418	2735	41.50	20230103	5200	-25.58	20230418	2265	70.86	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
163	20230703	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	20	2	0.52	512230430	132399	81.40	3845	3905	3845	4990	2690	3840	3868.84	1.21	0	-8403	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	893	4.93	0.30	12	0.57	783.00	12683.00	5200	20230418	-25.77	2265	20221013	70.42	5200	-25.77	20230418	2735	41.13	20230103	5200	-25.77	20230418	2265	70.42	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
164	20230703	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	15	2	0.39	459884080	118829	73.05	3845	3905	3845	4990	2690	3840	3870.13	1.21	0	-6988	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	892	4.92	0.30	12	0.51	783.00	12683.00	5200	20230418	-25.87	2265	20221013	70.20	5200	-25.87	20230418	2735	40.95	20230103	5200	-25.87	20230418	2265	70.20	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
165	20230703	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	20	2	0.52	363321770	93812	57.67	3845	3905	3845	4990	2690	3840	3872.87	1.21	0	858	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	893	4.93	0.30	12	0.41	783.00	12683.00	5200	20230418	-25.77	2265	20221013	70.42	5200	-25.77	20230418	2735	41.13	20230103	5200	-25.77	20230418	2265	70.42	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
166	20230703	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	30	2	0.78	303029355	78200	48.08	3845	3905	3845	4990	2690	3840	3875.06	1.21	0	2730	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	896	4.94	0.31	12	0.34	783.00	12683.00	5200	20230418	-25.58	2265	20221013	70.86	5200	-25.58	20230418	2735	41.50	20230103	5200	-25.58	20230418	2265	70.86	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
167	20230703	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	30	2	0.78	244241055	63015	38.74	3845	3905	3845	4990	2690	3840	3875.92	1.21	0	3801	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	896	4.94	0.31	12	0.27	783.00	12683.00	5200	20230418	-25.58	2265	20221013	70.86	5200	-25.58	20230418	2735	41.50	20230103	5200	-25.58	20230418	2265	70.86	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
168	20230703	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	30	2	0.78	163016690	42005	25.82	3845	3905	3845	4990	2690	3840	3880.89	1.21	0	3698	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	896	4.94	0.31	12	0.18	783.00	12683.00	5200	20230418	-25.58	2265	20221013	70.86	5200	-25.58	20230418	2735	41.50	20230103	5200	-25.58	20230418	2265	70.86	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N
169	20230703	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	45	2	1.17	30869835	7970	4.90	3845	3890	3845	4990	2690	3840	3873.25	1.21	0	4462	3920	3880	3825	3785	3730	3900	3805	120	1150	500	2680	5	1	23147029	899	4.96	0.31	12	0.03	783.00	12683.00	5200	20230418	-25.29	2265	20221013	71.52	5200	-25.29	20230418	2735	42.05	20230103	5200	-25.29	20230418	2265	71.52	20221013	3.39	N	101330	500	119 억		279176	N	N	0	N	00	N