KissMeData/114810/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	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-290	5	-3.14	1490492830	166027	263.83	9170	9240	8880	12020	6480	9250	8977.41	2.33	0	-12944	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2630	9.25	1.65	12	0.57	969.00	5438.00	10300	20230629	-13.01	5960	20220930	50.34	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	5960	50.34	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
3	20230731	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8970	-280	5	-3.03	1466307380	163326	259.54	9170	9240	8880	12020	6480	9250	8977.80	2.33	0	-12489	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2633	9.26	1.65	12	0.56	969.00	5438.00	10300	20230629	-12.91	5960	20220930	50.50	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	5960	50.50	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
4	20230731	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8950	-300	5	-3.24	1407349610	156730	249.05	9170	9240	8880	12020	6480	9250	8979.45	2.33	0	-9690	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2627	9.24	1.65	12	0.53	969.00	5438.00	10300	20230629	-13.11	5960	20220930	50.17	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	5960	50.17	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
5	20230731	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8930	-320	5	-3.46	1250426020	139108	221.05	9170	9240	8880	12020	6480	9250	8988.89	2.33	0	-7773	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2621	9.22	1.64	12	0.47	969.00	5438.00	10300	20230629	-13.30	5960	20220930	49.83	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	5960	49.83	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
6	20230731	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-250	5	-2.70	1049972470	116697	185.44	9170	9240	8880	12020	6480	9250	8997.42	2.33	0	-6731	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2642	9.29	1.66	12	0.40	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
7	20230731	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8970	-280	5	-3.03	924200880	102741	163.26	9170	9240	8880	12020	6480	9250	8995.44	2.33	0	-5187	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2633	9.26	1.65	12	0.35	969.00	5438.00	10300	20230629	-12.91	5960	20220930	50.50	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	5960	50.50	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
8	20230731	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-290	5	-3.14	698400210	77612	123.33	9170	9240	8880	12020	6480	9250	8998.61	2.33	0	-4561	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2630	9.25	1.65	12	0.26	969.00	5438.00	10300	20230629	-13.01	5960	20220930	50.34	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	5960	50.34	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
9	20230731	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-140	5	-1.51	26799250	2923	4.64	9170	9170	9110	12020	6480	9250	9168.41	2.33	0	-556	9463	9356	9153	9046	8843	9410	9100	147	2770	500	6660	10	1	29352174	2674	9.40	1.68	12	0.01	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.14	N	114810	500	146 억		685199	N	N	0	N	00	N
10	20230728	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	260	2	2.89	568843040	62178	66.94	8960	9260	8950	11680	6300	8990	9147.95	2.30	0	10180	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2715	9.55	1.70	12	0.21	969.00	5438.00	10300	20230629	-10.19	5960	20220930	55.20	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	5960	55.20	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
11	20230728	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	240	2	2.67	526196890	57567	61.97	8960	9250	8950	11680	6300	8990	9140.60	2.30	0	10605	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2709	9.53	1.70	12	0.20	969.00	5438.00	10300	20230629	-10.39	5960	20220930	54.87	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	5960	54.87	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
12	20230728	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	190	2	2.11	342962400	37490	40.36	8960	9250	8950	11680	6300	8990	9148.10	2.30	0	415	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2695	9.47	1.69	12	0.13	969.00	5438.00	10300	20230629	-10.87	5960	20220930	54.03	10300	-10.87	20230629	6210	47.83	20230103	10300	-10.87	20230629	5960	54.03	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
13	20230728	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	170	2	1.89	273294920	29922	32.21	8960	9240	8950	11680	6300	8990	9133.58	2.30	0	-2980	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2689	9.45	1.68	12	0.10	969.00	5438.00	10300	20230629	-11.07	5960	20220930	53.69	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	5960	53.69	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
14	20230728	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	180	2	2.00	221661170	24282	26.14	8960	9240	8950	11680	6300	8990	9128.62	2.30	0	-3884	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2692	9.46	1.69	12	0.08	969.00	5438.00	10300	20230629	-10.97	5960	20220930	53.86	10300	-10.97	20230629	6210	47.67	20230103	10300	-10.97	20230629	5960	53.86	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
15	20230728	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	120	2	1.33	213807860	23425	25.22	8960	9240	8950	11680	6300	8990	9127.34	2.30	0	-3390	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2674	9.40	1.68	12	0.08	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
16	20230728	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	240	2	2.67	145686060	15990	17.21	8960	9230	8950	11680	6300	8990	9111.07	2.30	0	-1530	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2709	9.53	1.70	12	0.05	969.00	5438.00	10300	20230629	-10.39	5960	20220930	54.87	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	5960	54.87	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
17	20230728	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	110	2	1.22	45159310	4992	5.37	8960	9190	8950	11680	6300	8990	9046.34	2.30	0	-362	9476	9232	8926	8682	8376	9355	8805	147	2690	500	6470	10	1	29352174	2671	9.39	1.67	12	0.02	969.00	5438.00	10300	20230629	-11.65	5960	20220930	52.68	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	5960	52.68	20220930	0.17	N	114810	500	146 억		674574	N	N	0	N	00	N
18	20230727	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8990	340	2	3.93	837800480	92888	58.85	8620	9170	8620	11240	6060	8650	9019.47	2.26	7313	10874	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2639	9.28	1.65	12	0.32	969.00	5438.00	10300	20230629	-12.72	5960	20220930	50.84	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	5960	50.84	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
19	20230727	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	360	2	4.16	783679670	86876	55.04	8620	9170	8620	11240	6060	8650	9020.67	2.26	7313	9140	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2645	9.30	1.66	12	0.30	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
20	20230727	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	360	2	4.16	648822340	71971	45.59	8620	9170	8620	11240	6060	8650	9015.05	2.26	7313	2263	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2645	9.30	1.66	12	0.25	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
21	20230727	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	410	2	4.74	510663370	56684	35.91	8620	9140	8620	11240	6060	8650	9008.95	2.26	7313	-2195	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2659	9.35	1.67	12	0.19	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
22	20230727	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9040	390	2	4.51	458563010	50912	32.25	8620	9140	8620	11240	6060	8650	9006.97	2.26	7313	-3213	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2653	9.33	1.66	12	0.17	969.00	5438.00	10300	20230629	-12.23	5960	20220930	51.68	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	5960	51.68	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
23	20230727	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	470	2	5.43	419846700	46650	29.55	8620	9130	8620	11240	6060	8650	8999.93	2.26	7313	-5213	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2677	9.41	1.68	12	0.16	969.00	5438.00	10300	20230629	-11.46	5960	20220930	53.02	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	5960	53.02	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
24	20230727	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	310	2	3.58	321909910	35846	22.71	8620	9130	8620	11240	6060	8650	8980.36	2.26	7313	-8007	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2630	9.25	1.65	12	0.12	969.00	5438.00	10300	20230629	-13.01	5960	20220930	50.34	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	5960	50.34	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
25	20230727	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8930	280	2	3.24	54462620	6147	3.89	8620	9000	8620	11240	6060	8650	8860.03	2.26	7313	-2925	9283	8966	8773	8456	8263	8870	8360	147	2590	500	6220	10	1	29352174	2621	9.22	1.64	12	0.02	969.00	5438.00	10300	20230629	-13.30	5960	20220930	49.83	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	5960	49.83	20220930	0.17	N	114810	500	146 억		663663	N	N	0	N	00	N
26	20230726	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8650	-370	5	-4.10	1384605240	157793	122.31	9020	9090	8580	11720	6320	9020	8775.06	2.24	0	4152	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2539	8.93	1.59	12	0.54	969.00	5438.00	10300	20230629	-16.02	5960	20220930	45.13	10300	-16.02	20230629	6210	39.29	20230103	10300	-16.02	20230629	5960	45.13	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
27	20230726	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8620	-400	5	-4.43	1236612710	140676	109.04	9020	9090	8610	11720	6320	9020	8790.50	2.24	0	12122	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2530	8.90	1.59	12	0.48	969.00	5438.00	10300	20230629	-16.31	5960	20220930	44.63	10300	-16.31	20230629	6210	38.81	20230103	10300	-16.31	20230629	5960	44.63	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
28	20230726	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8700	-320	5	-3.55	1025377410	116338	90.18	9020	9090	8660	11720	6320	9020	8813.78	2.24	0	7236	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2554	8.98	1.60	12	0.40	969.00	5438.00	10300	20230629	-15.53	5960	20220930	45.97	10300	-15.53	20230629	6210	40.10	20230103	10300	-15.53	20230629	5960	45.97	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
29	20230726	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8730	-290	5	-3.22	802488400	90842	70.42	9020	9090	8690	11720	6320	9020	8833.89	2.24	0	-1909	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2562	9.01	1.61	12	0.31	969.00	5438.00	10300	20230629	-15.24	5960	20220930	46.48	10300	-15.24	20230629	6210	40.58	20230103	10300	-15.24	20230629	5960	46.48	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
30	20230726	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8780	-240	5	-2.66	633896740	71516	55.43	9020	9090	8710	11720	6320	9020	8863.71	2.24	0	1819	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2577	9.06	1.61	12	0.24	969.00	5438.00	10300	20230629	-14.76	5960	20220930	47.32	10300	-14.76	20230629	6210	41.38	20230103	10300	-14.76	20230629	5960	47.32	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
31	20230726	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	-200	5	-2.22	549072990	61846	47.94	9020	9090	8710	11720	6320	9020	8878.07	2.24	0	560	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2589	9.10	1.62	12	0.21	969.00	5438.00	10300	20230629	-14.37	5960	20220930	47.99	10300	-14.37	20230629	6210	42.03	20230103	10300	-14.37	20230629	5960	47.99	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
32	20230726	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8870	-150	5	-1.66	329933360	36928	28.62	9020	9090	8840	11720	6320	9020	8934.50	2.24	0	5520	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2604	9.15	1.63	12	0.13	969.00	5438.00	10300	20230629	-13.88	5960	20220930	48.83	10300	-13.88	20230629	6210	42.83	20230103	10300	-13.88	20230629	5960	48.83	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
33	20230726	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8950	-70	5	-0.78	57425210	6422	4.98	9020	9090	8860	11720	6320	9020	8941.95	2.24	0	-2153	9453	9236	9063	8846	8673	9150	8760	147	2700	500	6490	10	1	29352174	2627	9.24	1.65	12	0.02	969.00	5438.00	10300	20230629	-13.11	5960	20220930	50.17	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	5960	50.17	20220930	0.17	N	114810	500	146 억		656350	N	N	0	N	00	N
34	20230725	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9020	-280	5	-3.01	1159746810	128644	77.91	9280	9280	8890	12090	6510	9300	9015.16	2.25	0	-5384	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2648	9.31	1.66	12	0.44	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
35	20230725	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9020	-280	5	-3.01	1088740080	120763	73.14	9280	9280	8890	12090	6510	9300	9015.51	2.25	0	-4311	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2648	9.31	1.66	12	0.41	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
36	20230725	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-300	5	-3.23	1011685110	112211	67.96	9280	9280	8890	12090	6510	9300	9015.92	2.25	0	-2709	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2642	9.29	1.66	12	0.38	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
37	20230725	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-240	5	-2.58	930714990	103206	62.51	9280	9280	8890	12090	6510	9300	9018.03	2.25	0	-2686	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2659	9.35	1.67	12	0.35	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
38	20230725	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-290	5	-3.12	817422620	90628	54.89	9280	9280	8890	12090	6510	9300	9019.54	2.25	0	-1374	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2645	9.30	1.66	12	0.31	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
39	20230725	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	-270	5	-2.90	722054120	80059	48.49	9280	9280	8890	12090	6510	9300	9019.02	2.25	0	3162	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2651	9.32	1.66	12	0.27	969.00	5438.00	10300	20230629	-12.33	5960	20220930	51.51	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	5960	51.51	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
40	20230725	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-290	5	-3.12	549740200	60958	36.92	9280	9280	8890	12090	6510	9300	9018.34	2.25	0	11184	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2645	9.30	1.66	12	0.21	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
41	20230725	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-210	5	-2.26	53393300	5815	3.52	9280	9280	9060	12090	6510	9300	9181.99	2.25	0	-1619	9793	9546	9243	8996	8693	9395	8845	147	2790	500	6690	10	1	29352174	2668	9.38	1.67	12	0.02	969.00	5438.00	10300	20230629	-11.75	5960	20220930	52.52	10300	-11.75	20230629	6210	46.38	20230103	10300	-11.75	20230629	5960	52.52	20220930	0.18	N	114810	500	146 억		661719	N	N	0	N	00	N
42	20230724	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	-70	5	-0.75	1498702110	165088	233.31	9490	9490	8940	12180	6560	9370	9077.93	2.29	0	-10259	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2730	9.60	1.71	12	0.56	969.00	5438.00	10300	20230629	-9.71	5960	20220930	56.04	10300	-9.71	20230629	6210	49.76	20230103	10300	-9.71	20230629	5960	56.04	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
43	20230724	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-200	5	-2.13	1386813500	152964	216.17	9490	9490	8940	12180	6560	9370	9066.27	2.29	0	-7765	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2692	9.46	1.69	12	0.52	969.00	5438.00	10300	20230629	-10.97	5960	20220930	53.86	10300	-10.97	20230629	6210	47.67	20230103	10300	-10.97	20230629	5960	53.86	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
44	20230724	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-250	5	-2.67	1310312440	144546	204.28	9490	9490	8940	12180	6560	9370	9065.02	2.29	0	-9672	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2677	9.41	1.68	12	0.49	969.00	5438.00	10300	20230629	-11.46	5960	20220930	53.02	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	5960	53.02	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
45	20230724	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-260	5	-2.77	1216387190	134182	189.63	9490	9490	8940	12180	6560	9370	9065.20	2.29	0	-11798	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2674	9.40	1.68	12	0.46	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
46	20230724	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9070	-300	5	-3.20	1024014600	112834	159.46	9490	9490	8940	12180	6560	9370	9075.41	2.29	0	-21314	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2662	9.36	1.67	12	0.38	969.00	5438.00	10300	20230629	-11.94	5960	20220930	52.18	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	5960	52.18	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
47	20230724	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-360	5	-3.84	755670310	83060	117.38	9490	9490	9000	12180	6560	9370	9097.88	2.29	0	-17000	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2645	9.30	1.66	12	0.28	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
48	20230724	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	-240	5	-2.56	423444800	46459	65.66	9490	9490	9000	12180	6560	9370	9114.38	2.29	0	-12072	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2680	9.42	1.68	12	0.16	969.00	5438.00	10300	20230629	-11.36	5960	20220930	53.19	10300	-11.36	20230629	6210	47.02	20230103	10300	-11.36	20230629	5960	53.19	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
49	20230724	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	-240	5	-2.56	55370260	5935	8.39	9490	9490	9130	12180	6560	9370	9329.45	2.29	0	-3160	9776	9572	9386	9182	8996	9480	9090	147	2810	500	6740	10	1	29352174	2680	9.42	1.68	12	0.02	969.00	5438.00	10300	20230629	-11.36	5960	20220930	53.19	10300	-11.36	20230629	6210	47.02	20230103	10300	-11.36	20230629	5960	53.19	20220930	0.18	N	114810	500	146 억		672007	N	N	0	N	00	N
50	20230721	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-230	5	-2.40	659453840	70751	48.46	9590	9590	9200	12480	6720	9600	9320.69	2.38	0	-25552	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2750	9.67	1.72	12	0.24	969.00	5438.00	10300	20230629	-9.03	5960	20220930	57.21	10300	-9.03	20230629	6210	50.89	20230103	10300	-9.03	20230629	5960	57.21	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
51	20230721	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	-300	5	-3.12	627071960	67286	46.09	9590	9590	9200	12480	6720	9600	9319.50	2.38	0	-23559	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2730	9.60	1.71	12	0.23	969.00	5438.00	10300	20230629	-9.71	5960	20220930	56.04	10300	-9.71	20230629	6210	49.76	20230103	10300	-9.71	20230629	5960	56.04	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
52	20230721	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-370	5	-3.85	500832640	53658	36.75	9590	9590	9200	12480	6720	9600	9333.79	2.38	0	-21853	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2709	9.53	1.70	12	0.18	969.00	5438.00	10300	20230629	-10.39	5960	20220930	54.87	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	5960	54.87	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
53	20230721	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-320	5	-3.33	394608490	42191	28.90	9590	9590	9200	12480	6720	9600	9352.91	2.38	0	-18669	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2724	9.58	1.71	12	0.14	969.00	5438.00	10300	20230629	-9.90	5960	20220930	55.70	10300	-9.90	20230629	6210	49.44	20230103	10300	-9.90	20230629	5960	55.70	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
54	20230721	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-210	5	-2.19	302490170	32291	22.12	9590	9590	9200	12480	6720	9600	9367.63	2.38	0	-14778	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2756	9.69	1.73	12	0.11	969.00	5438.00	10300	20230629	-8.83	5960	20220930	57.55	10300	-8.83	20230629	6210	51.21	20230103	10300	-8.83	20230629	5960	57.55	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
55	20230721	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-180	5	-1.88	238620930	25468	17.44	9590	9590	9200	12480	6720	9600	9369.44	2.38	0	-10530	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2765	9.72	1.73	12	0.09	969.00	5438.00	10300	20230629	-8.54	5960	20220930	58.05	10300	-8.54	20230629	6210	51.69	20230103	10300	-8.54	20230629	5960	58.05	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
56	20230721	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-270	5	-2.81	183500020	19595	13.42	9590	9590	9200	12480	6720	9600	9364.63	2.38	0	-5599	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2739	9.63	1.72	12	0.07	969.00	5438.00	10300	20230629	-9.42	5960	20220930	56.54	10300	-9.42	20230629	6210	50.24	20230103	10300	-9.42	20230629	5960	56.54	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
57	20230721	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	-300	5	-3.12	58139250	6201	4.25	9590	9590	9200	12480	6720	9600	9375.79	2.38	0	-1202	9873	9736	9463	9326	9053	9805	9395	147	2880	500	6910	10	1	29352174	2730	9.60	1.71	12	0.02	969.00	5438.00	10300	20230629	-9.71	5960	20220930	56.04	10300	-9.71	20230629	6210	49.76	20230103	10300	-9.71	20230629	5960	56.04	20220930	0.18	N	114810	500	146 억		697559	N	N	0	N	00	N
58	20230720	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	170	2	1.80	1371640480	145894	165.67	9190	9600	9190	12250	6610	9430	9401.52	2.31	0	18453	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2818	9.91	1.77	12	0.50	969.00	5438.00	10300	20230629	-6.80	5960	20220930	61.07	10300	-6.80	20230629	6210	54.59	20230103	10300	-6.80	20230629	5960	61.07	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
59	20230720	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	120	2	1.27	1302120320	138644	157.43	9190	9600	9190	12250	6610	9430	9391.83	2.31	0	19372	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2803	9.86	1.76	12	0.47	969.00	5438.00	10300	20230629	-7.28	5960	20220930	60.23	10300	-7.28	20230629	6210	53.78	20230103	10300	-7.28	20230629	5960	60.23	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
60	20230720	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	170	2	1.80	1180936150	125988	143.06	9190	9600	9190	12250	6610	9430	9373.40	2.31	0	17946	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2818	9.91	1.77	12	0.43	969.00	5438.00	10300	20230629	-6.80	5960	20220930	61.07	10300	-6.80	20230629	6210	54.59	20230103	10300	-6.80	20230629	5960	61.07	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
61	20230720	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	70	2	0.74	1049706680	112222	127.43	9190	9500	9190	12250	6610	9430	9353.84	2.31	0	10381	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2788	9.80	1.75	12	0.38	969.00	5438.00	10300	20230629	-7.77	5960	20220930	59.40	10300	-7.77	20230629	6210	52.98	20230103	10300	-7.77	20230629	5960	59.40	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
62	20230720	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	20	2	0.21	958378880	102570	116.47	9190	9450	9190	12250	6610	9430	9343.66	2.31	0	8235	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2774	9.75	1.74	12	0.35	969.00	5438.00	10300	20230629	-8.25	5960	20220930	58.56	10300	-8.25	20230629	6210	52.17	20230103	10300	-8.25	20230629	5960	58.56	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
63	20230720	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-80	5	-0.85	740431670	79402	90.16	9190	9450	9190	12250	6610	9430	9325.10	2.31	0	8987	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2744	9.65	1.72	12	0.27	969.00	5438.00	10300	20230629	-9.22	5960	20220930	56.88	10300	-9.22	20230629	6210	50.56	20230103	10300	-9.22	20230629	5960	56.88	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
64	20230720	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	-120	5	-1.27	673795620	72279	82.07	9190	9450	9190	12250	6610	9430	9322.15	2.31	0	12966	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2733	9.61	1.71	12	0.25	969.00	5438.00	10300	20230629	-9.61	5960	20220930	56.21	10300	-9.61	20230629	6210	49.92	20230103	10300	-9.61	20230629	5960	56.21	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
65	20230720	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-160	5	-1.70	88715770	9621	10.92	9190	9270	9190	12250	6610	9430	9221.05	2.31	0	3643	9936	9682	9506	9252	9076	9595	9165	147	2820	500	6780	10	1	29352174	2721	9.57	1.70	12	0.03	969.00	5438.00	10300	20230629	-10.00	5960	20220930	55.54	10300	-10.00	20230629	6210	49.28	20230103	10300	-10.00	20230629	5960	55.54	20220930	0.19	N	114810	500	146 억		679104	N	N	0	N	00	N
66	20230719	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-240	5	-2.48	830904080	87965	205.74	9630	9760	9330	12570	6770	9670	9445.93	2.35	0	-10593	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2768	9.73	1.73	12	0.30	969.00	5438.00	10300	20230629	-8.45	5960	20220930	58.22	10300	-8.45	20230629	6210	51.85	20230103	10300	-8.45	20230629	5960	58.22	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
67	20230719	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-270	5	-2.79	821332920	86950	203.37	9630	9760	9330	12570	6770	9670	9446.04	2.35	0	-10448	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2759	9.70	1.73	12	0.30	969.00	5438.00	10300	20230629	-8.74	5960	20220930	57.72	10300	-8.74	20230629	6210	51.37	20230103	10300	-8.74	20230629	5960	57.72	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
68	20230719	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-340	5	-3.52	731896440	77414	181.06	9630	9760	9330	12570	6770	9670	9454.32	2.35	0	-12963	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2739	9.63	1.72	12	0.26	969.00	5438.00	10300	20230629	-9.42	5960	20220930	56.54	10300	-9.42	20230629	6210	50.24	20230103	10300	-9.42	20230629	5960	56.54	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
69	20230719	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-220	5	-2.28	572585560	60437	141.36	9630	9760	9330	12570	6770	9670	9474.09	2.35	0	-11017	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2774	9.75	1.74	12	0.21	969.00	5438.00	10300	20230629	-8.25	5960	20220930	58.56	10300	-8.25	20230629	6210	52.17	20230103	10300	-8.25	20230629	5960	58.56	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
70	20230719	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-280	5	-2.90	530042420	55911	130.77	9630	9760	9330	12570	6770	9670	9480.11	2.35	0	-10812	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2756	9.69	1.73	12	0.19	969.00	5438.00	10300	20230629	-8.83	5960	20220930	57.55	10300	-8.83	20230629	6210	51.21	20230103	10300	-8.83	20230629	5960	57.55	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
71	20230719	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-320	5	-3.31	456670640	48078	112.45	9630	9760	9350	12570	6770	9670	9498.54	2.35	0	-12143	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2744	9.65	1.72	12	0.16	969.00	5438.00	10300	20230629	-9.22	5960	20220930	56.88	10300	-9.22	20230629	6210	50.56	20230103	10300	-9.22	20230629	5960	56.88	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
72	20230719	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-130	5	-1.34	253829830	26566	62.14	9630	9760	9460	12570	6770	9670	9554.69	2.35	0	-7442	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2800	9.85	1.75	12	0.09	969.00	5438.00	10300	20230629	-7.38	5960	20220930	60.07	10300	-7.38	20230629	6210	53.62	20230103	10300	-7.38	20230629	5960	60.07	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
73	20230719	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	-40	5	-0.41	27282640	2830	6.62	9630	9760	9610	12570	6770	9670	9640.51	2.35	0	-2052	9876	9772	9646	9542	9416	9710	9480	147	2900	500	6960	10	1	29352174	2827	9.94	1.77	12	0.01	969.00	5438.00	10300	20230629	-6.50	5960	20220930	61.58	10300	-6.50	20230629	6210	55.07	20230103	10300	-6.50	20230629	5960	61.58	20220930	0.19	N	114810	500	146 억		689697	N	N	0	N	00	N
74	20230718	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	50	2	0.52	411735860	42735	32.41	9680	9750	9520	12500	6740	9620	9634.60	2.36	0	-4449	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2838	9.98	1.78	12	0.15	969.00	5438.00	10300	20230629	-6.12	5960	20220930	62.25	10300	-6.12	20230629	6210	55.72	20230103	10300	-6.12	20230629	5960	62.25	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
75	20230718	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	60	2	0.62	403907880	41926	31.80	9680	9750	9520	12500	6740	9620	9633.83	2.36	0	-4456	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2841	9.99	1.78	12	0.14	969.00	5438.00	10300	20230629	-6.02	5960	20220930	62.42	10300	-6.02	20230629	6210	55.88	20230103	10300	-6.02	20230629	5960	62.42	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
76	20230718	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	20	2	0.21	368264870	38234	29.00	9680	9750	9520	12500	6740	9620	9631.87	2.36	0	-5186	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2830	9.95	1.77	12	0.13	969.00	5438.00	10300	20230629	-6.41	5960	20220930	61.74	10300	-6.41	20230629	6210	55.23	20230103	10300	-6.41	20230629	5960	61.74	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
77	20230718	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	30	2	0.31	347119460	36037	27.33	9680	9750	9520	12500	6740	9620	9632.31	2.36	0	-5692	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2832	9.96	1.77	12	0.12	969.00	5438.00	10300	20230629	-6.31	5960	20220930	61.91	10300	-6.31	20230629	6210	55.39	20230103	10300	-6.31	20230629	5960	61.91	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
78	20230718	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	50	2	0.52	254082810	26396	20.02	9680	9750	9520	12500	6740	9620	9625.81	2.36	0	-6610	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2838	9.98	1.78	12	0.09	969.00	5438.00	10300	20230629	-6.12	5960	20220930	62.25	10300	-6.12	20230629	6210	55.72	20230103	10300	-6.12	20230629	5960	62.25	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
79	20230718	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	0	3	0.00	166361420	17313	13.13	9680	9750	9520	12500	6740	9620	9609.05	2.36	0	-8327	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2824	9.93	1.77	12	0.06	969.00	5438.00	10300	20230629	-6.60	5960	20220930	61.41	10300	-6.60	20230629	6210	54.91	20230103	10300	-6.60	20230629	5960	61.41	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
80	20230718	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-20	5	-0.21	130853970	13617	10.33	9680	9750	9520	12500	6740	9620	9609.60	2.36	0	-6936	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2818	9.91	1.77	12	0.05	969.00	5438.00	10300	20230629	-6.80	5960	20220930	61.07	10300	-6.80	20230629	6210	54.59	20230103	10300	-6.80	20230629	5960	61.07	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
81	20230718	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	60	2	0.62	21574240	2226	1.69	9680	9750	9650	12500	6740	9620	9691.93	2.36	0	-2036	10006	9812	9656	9462	9306	9735	9385	147	2880	500	6920	10	1	29352174	2841	9.99	1.78	12	0.01	969.00	5438.00	10300	20230629	-6.02	5960	20220930	62.42	10300	-6.02	20230629	6210	55.88	20230103	10300	-6.02	20230629	5960	62.42	20220930	0.19	N	114810	500	146 억		694146	N	N	0	N	00	N
82	20230717	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	-30	5	-0.31	1270928190	131740	56.71	9650	9850	9500	12540	6760	9650	9647.25	2.28	0	1681	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2824	9.93	1.77	12	0.45	969.00	5438.00	10300	20230629	-6.60	5960	20220930	61.41	10300	-6.60	20230629	6210	54.91	20230103	10300	-6.60	20230629	5960	61.41	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
83	20230717	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	-40	5	-0.41	1255694580	130154	56.02	9650	9850	9500	12540	6760	9650	9647.76	2.28	0	1355	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2821	9.92	1.77	12	0.44	969.00	5438.00	10300	20230629	-6.70	5960	20220930	61.24	10300	-6.70	20230629	6210	54.75	20230103	10300	-6.70	20230629	5960	61.24	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
84	20230717	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	-90	5	-0.93	1134237920	117449	50.56	9650	9850	9500	12540	6760	9650	9657.28	2.28	0	-243	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2806	9.87	1.76	12	0.40	969.00	5438.00	10300	20230629	-7.18	5960	20220930	60.40	10300	-7.18	20230629	6210	53.95	20230103	10300	-7.18	20230629	5960	60.40	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
85	20230717	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-10	5	-0.10	1013427020	104834	45.13	9650	9850	9500	12540	6760	9650	9666.97	2.28	0	-1088	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2830	9.95	1.77	12	0.36	969.00	5438.00	10300	20230629	-6.41	5960	20220930	61.74	10300	-6.41	20230629	6210	55.23	20230103	10300	-6.41	20230629	5960	61.74	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
86	20230717	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	10	2	0.10	889975000	91989	39.60	9650	9850	9500	12540	6760	9650	9674.80	2.28	0	-1614	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2835	9.97	1.78	12	0.31	969.00	5438.00	10300	20230629	-6.21	5960	20220930	62.08	10300	-6.21	20230629	6210	55.56	20230103	10300	-6.21	20230629	5960	62.08	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
87	20230717	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	-40	5	-0.41	718792910	74237	31.96	9650	9850	9500	12540	6760	9650	9682.41	2.28	0	-3833	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2821	9.92	1.77	12	0.25	969.00	5438.00	10300	20230629	-6.70	5960	20220930	61.24	10300	-6.70	20230629	6210	54.75	20230103	10300	-6.70	20230629	5960	61.24	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
88	20230717	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	40	2	0.41	427910460	44180	19.02	9650	9850	9500	12540	6760	9650	9685.61	2.28	0	1073	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2844	10.00	1.78	12	0.15	969.00	5438.00	10300	20230629	-5.92	5960	20220930	62.58	10300	-5.92	20230629	6210	56.04	20230103	10300	-5.92	20230629	5960	62.58	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
89	20230717	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-80	5	-0.83	39852460	4134	1.78	9650	9740	9500	12540	6760	9650	9640.17	2.28	0	-2772	10276	9962	9756	9442	9236	9860	9340	147	2890	500	6940	10	1	29352174	2809	9.88	1.76	12	0.01	969.00	5438.00	10300	20230629	-7.09	5960	20220930	60.57	10300	-7.09	20230629	6210	54.11	20230103	10300	-7.09	20230629	5960	60.57	20220930	0.21	N	114810	500	146 억		668253	N	N	0	N	00	N
90	20230714	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-60	5	-0.62	2301512000	232267	152.12	9730	10070	9550	12620	6800	9710	9908.91	2.28	0	-552	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2832	9.96	1.77	12	0.79	969.00	5438.00	10300	20230629	-6.31	5960	20220930	61.91	10300	-6.31	20230629	6210	55.39	20230103	10300	-6.31	20230629	5960	61.91	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
91	20230714	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-10	5	-0.10	2139565400	215467	141.12	9730	10070	9660	12620	6800	9710	9929.90	2.28	0	-6385	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2847	10.01	1.78	12	0.73	969.00	5438.00	10300	20230629	-5.83	5960	20220930	62.75	10300	-5.83	20230629	6210	56.20	20230103	10300	-5.83	20230629	5960	62.75	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
92	20230714	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9870	160	2	1.65	1875103300	188429	123.41	9730	10070	9660	12620	6800	9710	9951.25	2.28	0	-8045	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2897	10.19	1.82	12	0.64	969.00	5438.00	10300	20230629	-4.17	5960	20220930	65.60	10300	-4.17	20230629	6210	58.94	20230103	10300	-4.17	20230629	5960	65.60	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
93	20230714	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	180	2	1.85	1787539670	179577	117.61	9730	10070	9660	12620	6800	9710	9954.17	2.28	0	-6087	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2903	10.21	1.82	12	0.61	969.00	5438.00	10300	20230629	-3.98	5960	20220930	65.94	10300	-3.98	20230629	6210	59.26	20230103	10300	-3.98	20230629	5960	65.94	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
94	20230714	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	190	2	1.96	1728340130	173603	113.70	9730	10070	9660	12620	6800	9710	9955.70	2.28	0	-4229	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2906	10.22	1.82	12	0.59	969.00	5438.00	10300	20230629	-3.88	5960	20220930	66.11	10300	-3.88	20230629	6210	59.42	20230103	10300	-3.88	20230629	5960	66.11	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
95	20230714	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	350	2	3.60	1389502380	139457	91.34	9730	10070	9660	12620	6800	9710	9963.66	2.28	0	-2657	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2953	10.38	1.85	12	0.48	969.00	5438.00	10300	20230629	-2.33	5960	20220930	68.79	10300	-2.33	20230629	6210	62.00	20230103	10300	-2.33	20230629	5960	68.79	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
96	20230714	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9920	210	2	2.16	843264040	84764	55.52	9730	10030	9660	12620	6800	9710	9948.37	2.28	0	7013	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2912	10.24	1.82	12	0.29	969.00	5438.00	10300	20230629	-3.69	5960	20220930	66.44	10300	-3.69	20230629	6210	59.74	20230103	10300	-3.69	20230629	5960	66.44	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
97	20230714	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	200	2	2.06	121416320	12301	8.06	9730	9940	9660	12620	6800	9710	9870.44	2.28	0	1249	9983	9846	9583	9446	9183	9915	9515	147	2910	500	6990	10	1	29352174	2909	10.23	1.82	12	0.04	969.00	5438.00	10300	20230629	-3.79	5960	20220930	66.28	10300	-3.79	20230629	6210	59.58	20230103	10300	-3.79	20230629	5960	66.28	20220930	0.20	N	114810	500	146 억		668805	N	N	0	N	00	N
98	20230713	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	290	2	3.08	1456690000	152633	111.37	9560	9720	9320	12240	6600	9420	9543.74	2.26	0	5887	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2850	10.02	1.79	12	0.52	969.00	5438.00	10300	20230629	-5.73	5960	20220930	62.92	10300	-5.73	20230629	6210	56.36	20230103	10300	-5.73	20230629	5960	62.92	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
99	20230713	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	240	2	2.55	1370374450	143731	104.88	9560	9670	9320	12240	6600	9420	9534.30	2.26	0	7302	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2835	9.97	1.78	12	0.49	969.00	5438.00	10300	20230629	-6.21	5960	20220930	62.08	10300	-6.21	20230629	6210	55.56	20230103	10300	-6.21	20230629	5960	62.08	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
100	20230713	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	140	2	1.49	1170056830	122889	89.67	9560	9670	9320	12240	6600	9420	9521.25	2.26	0	3392	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2806	9.87	1.76	12	0.42	969.00	5438.00	10300	20230629	-7.18	5960	20220930	60.40	10300	-7.18	20230629	6210	53.95	20230103	10300	-7.18	20230629	5960	60.40	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
101	20230713	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	140	2	1.49	1038025220	109065	79.58	9560	9670	9320	12240	6600	9420	9517.49	2.26	0	-1405	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2806	9.87	1.76	12	0.37	969.00	5438.00	10300	20230629	-7.18	5960	20220930	60.40	10300	-7.18	20230629	6210	53.95	20230103	10300	-7.18	20230629	5960	60.40	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
102	20230713	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	140	2	1.49	844753850	88939	64.90	9560	9670	9320	12240	6600	9420	9498.13	2.26	0	-1113	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2806	9.87	1.76	12	0.30	969.00	5438.00	10300	20230629	-7.18	5960	20220930	60.40	10300	-7.18	20230629	6210	53.95	20230103	10300	-7.18	20230629	5960	60.40	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
103	20230713	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	50	2	0.53	680254540	71588	52.24	9560	9670	9320	12240	6600	9420	9502.35	2.26	0	-4056	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2780	9.77	1.74	12	0.24	969.00	5438.00	10300	20230629	-8.06	5960	20220930	58.89	10300	-8.06	20230629	6210	52.50	20230103	10300	-8.06	20230629	5960	58.89	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
104	20230713	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-70	5	-0.74	528756790	55569	40.55	9560	9670	9320	12240	6600	9420	9515.32	2.26	0	-5103	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2744	9.65	1.72	12	0.19	969.00	5438.00	10300	20230629	-9.22	5960	20220930	56.88	10300	-9.22	20230629	6210	50.56	20230103	10300	-9.22	20230629	5960	56.88	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
105	20230713	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	40	2	0.42	52124510	5485	4.00	9560	9570	9460	12240	6600	9420	9503.10	2.26	0	-1921	9706	9562	9376	9232	9046	9635	9305	147	2820	500	6780	10	1	29352174	2777	9.76	1.74	12	0.02	969.00	5438.00	10300	20230629	-8.16	5960	20220930	58.72	10300	-8.16	20230629	6210	52.33	20230103	10300	-8.16	20230629	5960	58.72	20220930	0.22	N	114810	500	146 억		662918	N	N	0	N	00	N
106	20230712	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	160	2	1.73	1275243870	136952	179.24	9200	9520	9190	12030	6490	9260	9311.43	2.19	0	18883	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2765	9.72	1.73	12	0.47	969.00	5438.00	10300	20230629	-8.54	5960	20220930	58.05	10300	-8.54	20230629	6210	51.69	20230103	10300	-8.54	20230629	5960	58.05	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
107	20230712	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	70	2	0.76	1248946730	134147	175.57	9200	9520	9190	12030	6490	9260	9310.28	2.19	0	19043	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2739	9.63	1.72	12	0.46	969.00	5438.00	10300	20230629	-9.42	5960	20220930	56.54	10300	-9.42	20230629	6210	50.24	20230103	10300	-9.42	20230629	5960	56.54	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
108	20230712	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	50	2	0.54	1078343340	115797	151.56	9200	9520	9190	12030	6490	9260	9312.36	2.19	0	12301	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2733	9.61	1.71	12	0.39	969.00	5438.00	10300	20230629	-9.61	5960	20220930	56.21	10300	-9.61	20230629	6210	49.92	20230103	10300	-9.61	20230629	5960	56.21	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
109	20230712	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	50	2	0.54	1000229600	107411	140.58	9200	9520	9190	12030	6490	9260	9312.17	2.19	0	11240	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2733	9.61	1.71	12	0.37	969.00	5438.00	10300	20230629	-9.61	5960	20220930	56.21	10300	-9.61	20230629	6210	49.92	20230103	10300	-9.61	20230629	5960	56.21	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
110	20230712	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	30	2	0.32	752852510	80718	105.64	9200	9520	9190	12030	6490	9260	9326.95	2.19	0	6457	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2727	9.59	1.71	12	0.27	969.00	5438.00	10300	20230629	-9.81	5960	20220930	55.87	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	5960	55.87	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
111	20230712	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	210	2	2.27	587042930	62944	82.38	9200	9520	9190	12030	6490	9260	9326.43	2.19	0	9997	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2780	9.77	1.74	12	0.21	969.00	5438.00	10300	20230629	-8.06	5960	20220930	58.89	10300	-8.06	20230629	6210	52.50	20230103	10300	-8.06	20230629	5960	58.89	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
112	20230712	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	80	2	0.86	392919330	42346	55.42	9200	9360	9190	12030	6490	9260	9278.78	2.19	0	6115	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2741	9.64	1.72	12	0.14	969.00	5438.00	10300	20230629	-9.32	5960	20220930	56.71	10300	-9.32	20230629	6210	50.40	20230103	10300	-9.32	20230629	5960	56.71	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
113	20230712	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-10	5	-0.11	29515870	3203	4.19	9200	9260	9190	12030	6490	9260	9215.07	2.19	0	-767	9500	9380	9220	9100	8940	9300	9020	147	2770	500	6660	10	1	29352174	2715	9.55	1.70	12	0.01	969.00	5438.00	10300	20230629	-10.19	5960	20220930	55.20	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	5960	55.20	20220930	0.22	N	114810	500	146 억		644033	N	N	0	N	00	N
114	20230711	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	180	2	1.98	699362510	76377	43.12	9340	9340	9060	11800	6360	9080	9156.72	2.17	0	5024	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2718	9.56	1.70	12	0.26	969.00	5438.00	10300	20230629	-10.10	5960	20220930	55.37	10300	-10.10	20230629	6210	49.11	20230103	10300	-10.10	20230629	5960	55.37	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
115	20230711	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	140	2	1.54	654593840	71535	40.39	9340	9340	9060	11800	6360	9080	9150.68	2.17	0	4901	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2706	9.51	1.70	12	0.24	969.00	5438.00	10300	20230629	-10.49	5960	20220930	54.70	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	5960	54.70	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
116	20230711	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	120	2	1.32	578925070	63304	35.74	9340	9340	9060	11800	6360	9080	9145.16	2.17	0	3863	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2700	9.49	1.69	12	0.22	969.00	5438.00	10300	20230629	-10.68	5960	20220930	54.36	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	5960	54.36	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
117	20230711	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	120	2	1.32	490512180	53669	30.30	9340	9340	9060	11800	6360	9080	9139.58	2.17	0	2129	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2700	9.49	1.69	12	0.18	969.00	5438.00	10300	20230629	-10.68	5960	20220930	54.36	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	5960	54.36	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
118	20230711	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	80	2	0.88	431044130	47204	26.65	9340	9340	9060	11800	6360	9080	9131.52	2.17	0	1526	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2689	9.45	1.68	12	0.16	969.00	5438.00	10300	20230629	-11.07	5960	20220930	53.69	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	5960	53.69	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
119	20230711	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	20	2	0.22	375612030	41142	23.23	9340	9340	9060	11800	6360	9080	9129.65	2.17	0	3121	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2671	9.39	1.67	12	0.14	969.00	5438.00	10300	20230629	-11.65	5960	20220930	52.68	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	5960	52.68	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
120	20230711	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	40	2	0.44	260390830	28460	16.07	9340	9340	9090	11800	6360	9080	9149.36	2.17	0	-1259	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2677	9.41	1.68	12	0.10	969.00	5438.00	10300	20230629	-11.46	5960	20220930	53.02	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	5960	53.02	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
121	20230711	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	120	2	1.32	33035390	3581	2.02	9340	9340	9100	11800	6360	9080	9225.19	2.17	0	-1	9560	9320	9110	8870	8660	9215	8765	147	2720	500	6530	10	1	29352174	2700	9.49	1.69	12	0.01	969.00	5438.00	10300	20230629	-10.68	5960	20220930	54.36	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	5960	54.36	20220930	0.21	N	114810	500	146 억		636462	N	N	0	N	00	N
122	20230710	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	-80	5	-0.87	1599908030	177130	85.56	9350	9350	8900	11900	6420	9160	9032.39	2.12	0	16433	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2665	9.37	1.67	12	0.60	969.00	5438.00	10300	20230629	-11.84	5960	20220930	52.35	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	5960	52.35	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
123	20230710	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-50	5	-0.55	1523560210	168678	81.48	9350	9350	8900	11900	6420	9160	9032.36	2.12	0	16080	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2674	9.40	1.68	12	0.57	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
124	20230710	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-50	5	-0.55	1458780700	161545	78.03	9350	9350	8900	11900	6420	9160	9030.18	2.12	0	17001	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2674	9.40	1.68	12	0.55	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
125	20230710	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	-60	5	-0.66	1410399030	156235	75.47	9350	9350	8900	11900	6420	9160	9027.42	2.12	0	14571	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2671	9.39	1.67	12	0.53	969.00	5438.00	10300	20230629	-11.65	5960	20220930	52.68	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	5960	52.68	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
126	20230710	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9070	-90	5	-0.98	1344935650	149029	71.99	9350	9350	8900	11900	6420	9160	9024.66	2.12	0	11903	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2662	9.36	1.67	12	0.51	969.00	5438.00	10300	20230629	-11.94	5960	20220930	52.18	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	5960	52.18	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
127	20230710	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8980	-180	5	-1.97	1053685250	116558	56.30	9350	9350	8980	11900	6420	9160	9040.01	2.12	0	8356	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2636	9.27	1.65	12	0.40	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
128	20230710	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9020	-140	5	-1.53	701940270	77520	37.44	9350	9350	8990	11900	6420	9160	9054.96	2.12	0	16723	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2648	9.31	1.66	12	0.26	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
129	20230710	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-70	5	-0.76	45457600	4976	2.40	9350	9350	9080	11900	6420	9160	9135.37	2.12	0	-2863	9853	9506	9243	8896	8633	9375	8765	147	2740	500	6590	10	1	29352174	2668	9.38	1.67	12	0.02	969.00	5438.00	10300	20230629	-11.75	5960	20220930	52.52	10300	-11.75	20230629	6210	46.38	20230103	10300	-11.75	20230629	5960	52.52	20220930	0.21	N	114810	500	146 억		622623	N	N	0	N	00	N
130	20230707	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-270	5	-2.86	1888338180	207004	156.77	9590	9590	8980	12250	6610	9430	9122.19	2.00	0	36692	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2689	9.45	1.68	12	0.71	969.00	5438.00	10300	20230629	-11.07	5960	20220930	53.69	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	5960	53.69	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
131	20230707	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-370	5	-3.92	1837386500	201413	152.54	9590	9590	8980	12250	6610	9430	9122.48	2.00	0	36549	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2659	9.35	1.67	12	0.69	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
132	20230707	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9040	-390	5	-4.14	1423048420	155463	117.74	9590	9590	9010	12250	6610	9430	9153.61	2.00	0	28665	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2653	9.33	1.66	12	0.53	969.00	5438.00	10300	20230629	-12.23	5960	20220930	51.68	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	5960	51.68	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
133	20230707	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-370	5	-3.92	1224803230	133551	101.14	9590	9590	9050	12250	6610	9430	9171.05	2.00	0	26249	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2659	9.35	1.67	12	0.45	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
134	20230707	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-320	5	-3.39	1040943070	113300	85.81	9590	9590	9060	12250	6610	9430	9187.49	2.00	0	23913	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2674	9.40	1.68	12	0.39	969.00	5438.00	10300	20230629	-11.55	5960	20220930	52.85	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	5960	52.85	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
135	20230707	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	-350	5	-3.71	875323060	95098	72.02	9590	9590	9070	12250	6610	9430	9204.43	2.00	0	22299	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2665	9.37	1.67	12	0.32	969.00	5438.00	10300	20230629	-11.84	5960	20220930	52.35	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	5960	52.35	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
136	20230707	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	-210	5	-2.23	541514630	58679	44.44	9590	9590	9160	12250	6610	9430	9228.42	2.00	0	26852	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2706	9.51	1.70	12	0.20	969.00	5438.00	10300	20230629	-10.49	5960	20220930	54.70	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	5960	54.70	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
137	20230707	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	50	2	0.53	14741090	1552	1.18	9590	9590	9400	12250	6610	9430	9498.12	2.00	0	-163	10010	9720	9510	9220	9010	9615	9115	147	2820	500	6780	10	1	29352174	2783	9.78	1.74	12	0.01	969.00	5438.00	10300	20230629	-7.96	5960	20220930	59.06	10300	-7.96	20230629	6210	52.66	20230103	10300	-7.96	20230629	5960	59.06	20220930	0.24	N	114810	500	146 억		586006	N	N	0	N	00	N
138	20230706	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-270	5	-2.78	1246652030	131947	108.01	9800	9800	9300	12610	6790	9700	9448.13	1.99	0	1863	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2768	9.73	1.73	12	0.45	969.00	5438.00	10300	20230629	-8.45	5960	20220930	58.22	10300	-8.45	20230629	6210	51.85	20230103	10300	-8.45	20230629	5960	58.22	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
139	20230706	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-230	5	-2.37	1219822220	129108	105.69	9800	9800	9300	12610	6790	9700	9448.08	1.99	0	1481	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2780	9.77	1.74	12	0.44	969.00	5438.00	10300	20230629	-8.06	5960	20220930	58.89	10300	-8.06	20230629	6210	52.50	20230103	10300	-8.06	20230629	5960	58.89	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
140	20230706	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	-290	5	-2.99	1142384110	120902	98.97	9800	9800	9300	12610	6790	9700	9448.84	1.99	0	3341	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2762	9.71	1.73	12	0.41	969.00	5438.00	10300	20230629	-8.64	5960	20220930	57.89	10300	-8.64	20230629	6210	51.53	20230103	10300	-8.64	20230629	5960	57.89	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
141	20230706	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-320	5	-3.30	772377480	81325	66.57	9800	9800	9380	12610	6790	9700	9497.42	1.99	0	-6297	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2753	9.68	1.72	12	0.28	969.00	5438.00	10300	20230629	-8.93	5960	20220930	57.38	10300	-8.93	20230629	6210	51.05	20230103	10300	-8.93	20230629	5960	57.38	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
142	20230706	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-210	5	-2.16	583339950	61247	50.14	9800	9800	9410	12610	6790	9700	9524.38	1.99	0	3242	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2786	9.79	1.75	12	0.21	969.00	5438.00	10300	20230629	-7.86	5960	20220930	59.23	10300	-7.86	20230629	6210	52.82	20230103	10300	-7.86	20230629	5960	59.23	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
143	20230706	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-220	5	-2.27	502482060	52744	43.18	9800	9800	9410	12610	6790	9700	9526.81	1.99	0	3635	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2783	9.78	1.74	12	0.18	969.00	5438.00	10300	20230629	-7.96	5960	20220930	59.06	10300	-7.96	20230629	6210	52.66	20230103	10300	-7.96	20230629	5960	59.06	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
144	20230706	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-170	5	-1.75	283682500	29633	24.26	9800	9800	9500	12610	6790	9700	9573.20	1.99	0	754	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2797	9.83	1.75	12	0.10	969.00	5438.00	10300	20230629	-7.48	5960	20220930	59.90	10300	-7.48	20230629	6210	53.46	20230103	10300	-7.48	20230629	5960	59.90	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
145	20230706	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-60	5	-0.62	20172180	2085	1.71	9800	9800	9640	12610	6790	9700	9674.91	1.99	0	-624	10120	9910	9740	9530	9360	9825	9445	147	2910	500	6980	10	1	29352174	2830	9.95	1.77	12	0.01	969.00	5438.00	10300	20230629	-6.41	5960	20220930	61.74	10300	-6.41	20230629	6210	55.23	20230103	10300	-6.41	20230629	5960	61.74	20220930	0.27	N	114810	500	146 억		583575	N	N	0	N	00	N
146	20230705	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-180	5	-1.82	1187937910	122157	144.64	9820	9950	9570	12840	6920	9880	9724.04	2.02	0	-8651	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2847	10.01	1.78	12	0.42	969.00	5438.00	10300	20230629	-5.83	5960	20220930	62.75	10300	-5.83	20230629	6210	56.20	20230103	10300	-5.83	20230629	5960	62.75	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
147	20230705	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	-200	5	-2.02	1144264450	117650	139.30	9820	9950	9570	12840	6920	9880	9725.35	2.02	0	-8310	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2841	9.99	1.78	12	0.40	969.00	5438.00	10300	20230629	-6.02	5960	20220930	62.42	10300	-6.02	20230629	6210	55.88	20230103	10300	-6.02	20230629	5960	62.42	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
148	20230705	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	-190	5	-1.92	1060239210	108928	128.97	9820	9950	9570	12840	6920	9880	9732.72	2.02	0	-8341	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2844	10.00	1.78	12	0.37	969.00	5438.00	10300	20230629	-5.92	5960	20220930	62.58	10300	-5.92	20230629	6210	56.04	20230103	10300	-5.92	20230629	5960	62.58	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
149	20230705	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-180	5	-1.82	956309300	98152	116.22	9820	9950	9570	12840	6920	9880	9742.45	2.02	0	-8655	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2847	10.01	1.78	12	0.33	969.00	5438.00	10300	20230629	-5.83	5960	20220930	62.75	10300	-5.83	20230629	6210	56.20	20230103	10300	-5.83	20230629	5960	62.75	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
150	20230705	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	-210	5	-2.13	758436200	77594	91.87	9820	9950	9640	12840	6920	9880	9773.73	2.02	0	-9461	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2838	9.98	1.78	12	0.26	969.00	5438.00	10300	20230629	-6.12	5960	20220930	62.25	10300	-6.12	20230629	6210	55.72	20230103	10300	-6.12	20230629	5960	62.25	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
151	20230705	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9750	-130	5	-1.32	596270040	60841	72.04	9820	9950	9710	12840	6920	9880	9799.81	2.02	0	-6586	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2862	10.06	1.79	12	0.21	969.00	5438.00	10300	20230629	-5.34	5960	20220930	63.59	10300	-5.34	20230629	6210	57.00	20230103	10300	-5.34	20230629	5960	63.59	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
152	20230705	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-80	5	-0.81	356623640	36260	42.93	9820	9950	9760	12840	6920	9880	9834.55	2.02	0	-5116	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2877	10.11	1.80	12	0.12	969.00	5438.00	10300	20230629	-4.85	5960	20220930	64.43	10300	-4.85	20230629	6210	57.81	20230103	10300	-4.85	20230629	5960	64.43	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
153	20230705	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	20	2	0.20	59670030	6066	7.18	9820	9900	9810	12840	6920	9880	9832.92	2.02	0	2996	10080	9980	9850	9750	9620	10030	9800	147	2960	500	7110	10	1	29352174	2906	10.22	1.82	12	0.02	969.00	5438.00	10300	20230629	-3.88	5960	20220930	66.11	10300	-3.88	20230629	6210	59.42	20230103	10300	-3.88	20230629	5960	66.11	20220930	0.27	N	114810	500	146 억		592405	N	N	0	N	00	N
154	20230704	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	40	2	0.41	829296680	84456	71.17	9840	9950	9720	12790	6890	9840	9819.26	1.98	0	12161	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2900	10.20	1.82	12	0.29	969.00	5438.00	10300	20230629	-4.08	5960	20220930	65.77	10300	-4.08	20230629	6210	59.10	20230103	10300	-4.08	20230629	5960	65.77	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
155	20230704	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	-10	5	-0.10	716707860	73027	61.54	9840	9950	9720	12790	6890	9840	9814.29	1.98	0	7611	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2885	10.14	1.81	12	0.25	969.00	5438.00	10300	20230629	-4.56	5960	20220930	64.93	10300	-4.56	20230629	6210	58.29	20230103	10300	-4.56	20230629	5960	64.93	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
156	20230704	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	-20	5	-0.20	585453380	59653	50.27	9840	9950	9720	12790	6890	9840	9814.32	1.98	0	6528	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2882	10.13	1.81	12	0.20	969.00	5438.00	10300	20230629	-4.66	5960	20220930	64.77	10300	-4.66	20230629	6210	58.13	20230103	10300	-4.66	20230629	5960	64.77	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
157	20230704	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	-10	5	-0.10	527725670	53768	45.31	9840	9950	9720	12790	6890	9840	9814.87	1.98	0	6055	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2885	10.14	1.81	12	0.18	969.00	5438.00	10300	20230629	-4.56	5960	20220930	64.93	10300	-4.56	20230629	6210	58.29	20230103	10300	-4.56	20230629	5960	64.93	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
158	20230704	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	20	2	0.20	442631550	45099	38.01	9840	9950	9720	12790	6890	9840	9814.66	1.98	0	2387	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2894	10.18	1.81	12	0.15	969.00	5438.00	10300	20230629	-4.27	5960	20220930	65.44	10300	-4.27	20230629	6210	58.78	20230103	10300	-4.27	20230629	5960	65.44	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
159	20230704	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	20	2	0.20	393827730	40144	33.83	9840	9950	9720	12790	6890	9840	9810.38	1.98	0	1863	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2894	10.18	1.81	12	0.14	969.00	5438.00	10300	20230629	-4.27	5960	20220930	65.44	10300	-4.27	20230629	6210	58.78	20230103	10300	-4.27	20230629	5960	65.44	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
160	20230704	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	0	3	0.00	220609530	22447	18.92	9840	9950	9770	12790	6890	9840	9828.02	1.98	0	-1190	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2888	10.15	1.81	12	0.08	969.00	5438.00	10300	20230629	-4.47	5960	20220930	65.10	10300	-4.47	20230629	6210	58.45	20230103	10300	-4.47	20230629	5960	65.10	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
161	20230704	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	0	3	0.00	20738330	2111	1.78	9840	9950	9770	12790	6890	9840	9823.94	1.98	0	852	10166	10002	9906	9742	9646	9955	9695	147	2950	500	7080	10	1	29352174	2888	10.15	1.81	12	0.01	969.00	5438.00	10300	20230629	-4.47	5960	20220930	65.10	10300	-4.47	20230629	6210	58.45	20230103	10300	-4.47	20230629	5960	65.10	20220930	0.26	N	114810	500	146 억		580244	N	N	0	N	00	N
162	20230703	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	-110	5	-1.11	1175296530	118663	84.05	9950	10070	9810	12930	6970	9950	9904.51	1.97	0	453	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2888	10.15	1.81	12	0.40	969.00	5438.00	10300	20230629	-4.47	5960	20220930	65.10	10300	-4.47	20230629	6210	58.45	20230103	10300	-4.47	20230629	5960	65.10	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
163	20230703	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	-120	5	-1.21	1132381380	114300	80.96	9950	10070	9820	12930	6970	9950	9907.10	1.97	0	421	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2885	10.14	1.81	12	0.39	969.00	5438.00	10300	20230629	-4.56	5960	20220930	64.93	10300	-4.56	20230629	6210	58.29	20230103	10300	-4.56	20230629	5960	64.93	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
164	20230703	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	-60	5	-0.60	885949200	89270	63.23	9950	10070	9860	12930	6970	9950	9924.38	1.97	0	-2941	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2903	10.21	1.82	12	0.30	969.00	5438.00	10300	20230629	-3.98	5960	20220930	65.94	10300	-3.98	20230629	6210	59.26	20230103	10300	-3.98	20230629	5960	65.94	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
165	20230703	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	-50	5	-0.50	660048550	66390	47.02	9950	10070	9880	12930	6970	9950	9941.99	1.97	0	2984	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2906	10.22	1.82	12	0.23	969.00	5438.00	10300	20230629	-3.88	5960	20220930	66.11	10300	-3.88	20230629	6210	59.42	20230103	10300	-3.88	20230629	5960	66.11	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
166	20230703	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9970	20	2	0.20	523185830	52574	37.24	9950	10070	9900	12930	6970	9950	9951.42	1.97	0	4095	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2926	10.29	1.83	12	0.18	969.00	5438.00	10300	20230629	-3.20	5960	20220930	67.28	10300	-3.20	20230629	6210	60.55	20230103	10300	-3.20	20230629	5960	67.28	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
167	20230703	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9950	0	3	0.00	416517380	41826	29.63	9950	10070	9920	12930	6970	9950	9958.34	1.97	0	2839	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2921	10.27	1.83	12	0.14	969.00	5438.00	10300	20230629	-3.40	5960	20220930	66.95	10300	-3.40	20230629	6210	60.23	20230103	10300	-3.40	20230629	5960	66.95	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
168	20230703	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	40	2	0.40	187796500	18845	13.35	9950	10070	9920	12930	6970	9950	9965.32	1.97	0	5663	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2932	10.31	1.84	12	0.06	969.00	5438.00	10300	20230629	-3.01	5960	20220930	67.62	10300	-3.01	20230629	6210	60.87	20230103	10300	-3.01	20230629	5960	67.62	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N
169	20230703	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	-10	5	-0.10	43408240	4359	3.09	9950	10030	9940	12930	6970	9950	9958.30	1.97	0	1516	10283	10116	10003	9836	9723	10060	9780	147	2980	500	7160	10	1	29352174	2918	10.26	1.83	12	0.01	969.00	5438.00	10300	20230629	-3.50	5960	20220930	66.78	10300	-3.50	20230629	6210	60.06	20230103	10300	-3.50	20230629	5960	66.78	20220930	0.26	N	114810	500	146 억		579410	N	N	0	N	00	N