KissMeData/032960/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	160410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	-130	5	-1.03	336779010	26658	75.10	12710	12800	12450	16410	8850	12630	12633.34	1.12	0	-78	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	476	42.66	0.73	12	0.70	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
3	20230731	150412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-100	5	-0.79	330653630	26168	73.72	12710	12800	12450	16410	8850	12630	12635.80	1.12	0	-39	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	477	42.76	0.73	12	0.69	293.00	17145.00	19970	20230216	-37.26	9576	20220928	30.85	19970	-37.26	20230216	11630	7.74	20230726	19970	-37.26	20230216	10000	25.30	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
4	20230731	140411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	30	2	0.24	313293950	24781	69.81	12710	12800	12450	16410	8850	12630	12642.51	1.12	0	-48	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	482	43.21	0.74	12	0.65	293.00	17145.00	19970	20230216	-36.60	9576	20220928	32.21	19970	-36.60	20230216	11630	8.86	20230726	19970	-36.60	20230216	10000	26.60	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
5	20230731	130413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12710	80	2	0.63	254930790	20119	56.68	12710	12800	12460	16410	8850	12630	12671.15	1.12	0	-2342	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	484	43.38	0.74	12	0.53	293.00	17145.00	19970	20230216	-36.35	9576	20220928	32.73	19970	-36.35	20230216	11630	9.29	20230726	19970	-36.35	20230216	10000	27.10	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
6	20230731	120416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12800	170	2	1.35	213689450	16873	47.53	12710	12800	12460	16410	8850	12630	12664.58	1.12	0	-3450	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	487	43.69	0.75	12	0.44	293.00	17145.00	19970	20230216	-35.90	9576	20220928	33.67	19970	-35.90	20230216	11630	10.06	20230726	19970	-35.90	20230216	10000	28.00	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
7	20230731	110417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	120	2	0.95	165145930	13069	36.82	12710	12750	12460	16410	8850	12630	12636.46	1.12	0	-3456	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	485	43.52	0.74	12	0.34	293.00	17145.00	19970	20230216	-36.15	9576	20220928	33.15	19970	-36.15	20230216	11630	9.63	20230726	19970	-36.15	20230216	10000	27.50	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
8	20230731	100416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	0	3	0.00	111891180	8874	25.00	12710	12710	12460	16410	8850	12630	12608.88	1.12	0	-5353	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	481	43.11	0.74	12	0.23	293.00	17145.00	19970	20230216	-36.76	9576	20220928	31.89	19970	-36.76	20230216	11630	8.60	20230726	19970	-36.76	20230216	10000	26.30	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
9	20230731	090412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	70	2	0.55	10571790	832	2.34	12710	12710	12700	16410	8850	12630	12706.48	1.12	0	-1306	13050	12840	12420	12210	11790	12945	12315	52	3780	500	9090	10	1	3806489	483	43.34	0.74	12	0.02	293.00	17145.00	19970	20230216	-36.40	9576	20220928	32.62	19970	-36.40	20230216	11630	9.20	20230726	19970	-36.40	20230216	10000	27.00	20220928	4.04	N	032960	500	51 억		42594	N	N	0	N	00	N
10	20230728	160413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	500	2	4.12	423174470	34572	91.90	12000	12630	12000	15760	8500	12130	12239.39	0.84	0	10430	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	481	43.11	0.74	12	0.91	293.00	17145.00	19970	20230216	-36.76	9576	20220928	31.89	19970	-36.76	20230216	11630	8.60	20230726	19970	-36.76	20230216	10000	26.30	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
11	20230728	150412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	320	2	2.64	379879880	31108	82.69	12000	12490	12000	15760	8500	12130	12211.66	0.84	0	10210	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	474	42.49	0.73	12	0.82	293.00	17145.00	19970	20230216	-37.66	9576	20220928	30.01	19970	-37.66	20230216	11630	7.05	20230726	19970	-37.66	20230216	10000	24.50	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
12	20230728	140411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	220	2	1.81	338608730	27777	73.84	12000	12350	12000	15760	8500	12130	12190.27	0.84	0	9004	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	470	42.15	0.72	12	0.73	293.00	17145.00	19970	20230216	-38.16	9576	20220928	28.97	19970	-38.16	20230216	11630	6.19	20230726	19970	-38.16	20230216	10000	23.50	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
13	20230728	130412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	60	2	0.49	265463270	21817	58.00	12000	12260	12000	15760	8500	12130	12167.73	0.84	0	4895	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	464	41.60	0.71	12	0.57	293.00	17145.00	19970	20230216	-38.96	9576	20220928	27.30	19970	-38.96	20230216	11630	4.82	20230726	19970	-38.96	20230216	10000	21.90	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
14	20230728	120410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12160	30	2	0.25	232446570	19103	50.78	12000	12260	12000	15760	8500	12130	12168.08	0.84	0	4034	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	463	41.50	0.71	12	0.50	293.00	17145.00	19970	20230216	-39.11	9576	20220928	26.98	19970	-39.11	20230216	11630	4.56	20230726	19970	-39.11	20230216	10000	21.60	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
15	20230728	110414	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	80	2	0.66	195746510	16080	42.75	12000	12260	12000	15760	8500	12130	12173.30	0.84	0	3321	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	465	41.67	0.71	12	0.42	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
16	20230728	100411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	70	2	0.58	170142650	13981	37.17	12000	12260	12000	15760	8500	12130	12169.58	0.84	0	3597	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	464	41.64	0.71	12	0.37	293.00	17145.00	19970	20230216	-38.91	9576	20220928	27.40	19970	-38.91	20230216	11630	4.90	20230726	19970	-38.91	20230216	10000	22.00	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
17	20230728	090413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	80	2	0.66	99371110	8183	21.75	12000	12250	12000	15760	8500	12130	12143.61	0.84	0	2629	12470	12300	12110	11940	11750	12205	11845	52	3630	500	8730	10	1	3806489	465	41.67	0.71	12	0.21	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	4.10	N	032960	500	51 억		32164	N	N	0	N	00	N
18	20230727	160411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-50	5	-0.41	457490500	37618	39.10	12180	12280	11920	15830	8530	12180	12161.46	0.63	2912	7944	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	462	41.40	0.71	12	0.99	293.00	17145.00	19970	20230216	-39.26	9576	20220928	26.67	19970	-39.26	20230216	11630	4.30	20230726	19970	-39.26	20230216	10000	21.30	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
19	20230727	150411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-30	5	-0.25	378182560	31115	32.34	12180	12270	11920	15830	8530	12180	12154.32	0.63	2912	8005	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	462	41.47	0.71	12	0.82	293.00	17145.00	19970	20230216	-39.16	9576	20220928	26.88	19970	-39.16	20230216	11630	4.47	20230726	19970	-39.16	20230216	10000	21.50	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
20	20230727	140408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12120	-60	5	-0.49	318335500	26199	27.23	12180	12270	11920	15830	8530	12180	12150.63	0.63	2912	7015	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	461	41.37	0.71	12	0.69	293.00	17145.00	19970	20230216	-39.31	9576	20220928	26.57	19970	-39.31	20230216	11630	4.21	20230726	19970	-39.31	20230216	10000	21.20	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
21	20230727	130410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-50	5	-0.41	308801780	25412	26.41	12180	12270	11920	15830	8530	12180	12151.76	0.63	2912	6494	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	462	41.40	0.71	12	0.67	293.00	17145.00	19970	20230216	-39.26	9576	20220928	26.67	19970	-39.26	20230216	11630	4.30	20230726	19970	-39.26	20230216	10000	21.30	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
22	20230727	120411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	0	3	0.00	250918560	20630	21.44	12180	12270	11920	15830	8530	12180	12162.77	0.63	2912	7305	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	464	41.57	0.71	12	0.54	293.00	17145.00	19970	20230216	-39.01	9576	20220928	27.19	19970	-39.01	20230216	11630	4.73	20230726	19970	-39.01	20230216	10000	21.80	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
23	20230727	110410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-50	5	-0.41	240489770	19772	20.55	12180	12270	11920	15830	8530	12180	12163.11	0.63	2912	7561	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	462	41.40	0.71	12	0.52	293.00	17145.00	19970	20230216	-39.26	9576	20220928	26.67	19970	-39.26	20230216	11630	4.30	20230726	19970	-39.26	20230216	10000	21.30	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
24	20230727	100409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12170	-10	5	-0.08	189066180	15519	16.13	12180	12270	11920	15830	8530	12180	12182.89	0.63	2912	7085	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	463	41.54	0.71	12	0.41	293.00	17145.00	19970	20230216	-39.06	9576	20220928	27.09	19970	-39.06	20230216	11630	4.64	20230726	19970	-39.06	20230216	10000	21.70	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
25	20230727	090409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	70	2	0.57	133081740	10881	11.31	12180	12270	12180	15830	8530	12180	12230.84	0.63	2912	8398	13480	12830	12230	11580	10980	12530	11280	52	3650	500	8760	10	1	3806489	466	41.81	0.71	12	0.29	293.00	17145.00	19970	20230216	-38.66	9576	20220928	27.92	19970	-38.66	20230216	11630	5.33	20230726	19970	-38.66	20230216	10000	22.50	20220928	3.96	N	032960	500	51 억		24039	N	N	0	N	00	N
26	20230726	160408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	-600	5	-4.69	1174700220	96121	175.71	12780	12880	11630	16610	8950	12780	12221.06	0.56	0	3746	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	464	41.57	0.71	12	2.53	293.00	17145.00	19970	20230216	-39.01	9576	20220928	27.19	19970	-39.01	20230216	11630	4.73	20230726	19970	-39.01	20230216	10000	21.80	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
27	20230726	150410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-650	5	-5.09	1150510690	94116	172.05	12780	12880	11630	16610	8950	12780	12224.39	0.56	0	4413	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	462	41.40	0.71	12	2.47	293.00	17145.00	19970	20230216	-39.26	9576	20220928	26.67	19970	-39.26	20230216	11630	4.30	20230726	19970	-39.26	20230216	10000	21.30	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
28	20230726	140411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-900	5	-7.04	1104629520	90290	165.05	12780	12880	11630	16610	8950	12780	12234.24	0.56	0	4084	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	452	40.55	0.69	12	2.37	293.00	17145.00	19970	20230216	-40.51	9576	20220928	24.06	19970	-40.51	20230216	11630	2.15	20230726	19970	-40.51	20230216	10000	18.80	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
29	20230726	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12030	-750	5	-5.87	942043760	76518	139.88	12780	12880	11930	16610	8950	12780	12311.40	0.56	0	3850	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	458	41.06	0.70	12	2.01	293.00	17145.00	19970	20230216	-39.76	9576	20220928	25.63	19970	-39.76	20230216	11820	1.78	20230502	19970	-39.76	20230216	10000	20.30	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
30	20230726	120409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-630	5	-4.93	847668140	68671	125.53	12780	12880	11950	16610	8950	12780	12343.90	0.56	0	7290	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	462	41.47	0.71	12	1.80	293.00	17145.00	19970	20230216	-39.16	9576	20220928	26.88	19970	-39.16	20230216	11820	2.79	20230502	19970	-39.16	20230216	10000	21.50	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
31	20230726	110407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12110	-670	5	-5.24	646361690	52001	95.06	12780	12880	11950	16610	8950	12780	12429.79	0.56	0	-252	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	461	41.33	0.71	12	1.37	293.00	17145.00	19970	20230216	-39.36	9576	20220928	26.46	19970	-39.36	20230216	11820	2.45	20230502	19970	-39.36	20230216	10000	21.10	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
32	20230726	100411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	-390	5	-3.05	454142260	36130	66.05	12780	12880	12210	16610	8950	12780	12569.67	0.56	0	217	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	472	42.29	0.72	12	0.95	293.00	17145.00	19970	20230216	-37.96	9576	20220928	29.39	19970	-37.96	20230216	11820	4.82	20230502	19970	-37.96	20230216	10000	23.90	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
33	20230726	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	-220	5	-1.72	113848390	8919	16.30	12780	12880	12560	16610	8950	12780	12764.70	0.56	0	326	13580	13180	12940	12540	12300	13060	12420	52	3830	500	9200	10	1	3806489	478	42.87	0.73	12	0.23	293.00	17145.00	19970	20230216	-37.11	9576	20220928	31.16	19970	-37.11	20230216	11820	6.26	20230502	19970	-37.11	20230216	10000	25.60	20220928	3.87	N	032960	500	51 억		21127	N	N	0	N	00	N
34	20230725	160406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12780	-720	5	-5.33	694805380	53504	62.67	13280	13340	12700	17550	9450	13500	12982.26	0.61	0	-2094	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	486	43.62	0.75	12	1.41	293.00	17145.00	19970	20230216	-36.00	9576	20220928	33.46	19970	-36.00	20230216	11820	8.12	20230502	19970	-36.00	20230216	10000	27.80	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
35	20230725	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12840	-660	5	-4.89	610005970	46876	54.90	13280	13340	12840	17550	9450	13500	13007.51	0.61	0	-412	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	489	43.82	0.75	12	1.23	293.00	17145.00	19970	20230216	-35.70	9576	20220928	34.09	19970	-35.70	20230216	11820	8.63	20230502	19970	-35.70	20230216	10000	28.40	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
36	20230725	140403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12890	-610	5	-4.52	575765080	44212	51.78	13280	13340	12840	17550	9450	13500	13016.92	0.61	0	-218	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	491	43.99	0.75	12	1.16	293.00	17145.00	19970	20230216	-35.45	9576	20220928	34.61	19970	-35.45	20230216	11820	9.05	20230502	19970	-35.45	20230216	10000	28.90	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
37	20230725	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	-600	5	-4.44	526262710	40368	47.28	13280	13340	12850	17550	9450	13500	13030.35	0.61	0	1083	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	491	44.03	0.75	12	1.06	293.00	17145.00	19970	20230216	-35.40	9576	20220928	34.71	19970	-35.40	20230216	11820	9.14	20230502	19970	-35.40	20230216	10000	29.00	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
38	20230725	120405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	-600	5	-4.44	433880070	33203	38.89	13280	13340	12850	17550	9450	13500	13060.35	0.61	0	2626	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	491	44.03	0.75	12	0.87	293.00	17145.00	19970	20230216	-35.40	9576	20220928	34.71	19970	-35.40	20230216	11820	9.14	20230502	19970	-35.40	20230216	10000	29.00	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
39	20230725	110405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12950	-550	5	-4.07	376284610	28731	33.65	13280	13340	12860	17550	9450	13500	13089.09	0.61	0	3471	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	493	44.20	0.76	12	0.75	293.00	17145.00	19970	20230216	-35.15	9576	20220928	35.23	19970	-35.15	20230216	11820	9.56	20230502	19970	-35.15	20230216	10000	29.50	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
40	20230725	100403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13160	-340	5	-2.52	219423090	16620	19.47	13280	13340	13060	17550	9450	13500	13192.36	0.61	0	5819	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	501	44.91	0.77	12	0.44	293.00	17145.00	19970	20230216	-34.10	9576	20220928	37.43	19970	-34.10	20230216	11820	11.34	20230502	19970	-34.10	20230216	10000	31.60	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
41	20230725	090404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13310	-190	5	-1.41	25843180	1936	2.27	13280	13340	13240	17550	9450	13500	13290.24	0.61	0	-387	14060	13780	13320	13040	12580	13920	13180	52	4050	500	9720	10	1	3806489	507	45.43	0.78	12	0.05	293.00	17145.00	19970	20230216	-33.35	9576	20220928	38.99	19970	-33.35	20230216	11820	12.61	20230502	19970	-33.35	20230216	10000	33.10	20220928	3.85	N	032960	500	51 억		23221	N	N	0	N	00	N
42	20230724	160404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-120	5	-0.88	1117056730	84162	124.07	13450	13600	12860	17700	9540	13620	13272.28	0.94	0	-12421	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	514	46.08	0.79	12	2.21	293.00	17145.00	19970	20230216	-32.40	9576	20220928	40.98	19970	-32.40	20230216	11820	14.21	20230502	19970	-32.40	20230216	10000	35.00	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
43	20230724	150402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13100	-520	5	-3.82	1024933830	77260	113.90	13450	13600	12860	17700	9540	13620	13265.58	0.94	0	-11343	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	499	44.71	0.76	12	2.03	293.00	17145.00	19970	20230216	-34.40	9576	20220928	36.80	19970	-34.40	20230216	11820	10.83	20230502	19970	-34.40	20230216	10000	31.00	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
44	20230724	140401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12930	-690	5	-5.07	935409130	70432	103.83	13450	13600	12860	17700	9540	13620	13280.54	0.94	0	-11066	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	492	44.13	0.75	12	1.85	293.00	17145.00	19970	20230216	-35.25	9576	20220928	35.03	19970	-35.25	20230216	11820	9.39	20230502	19970	-35.25	20230216	10000	29.30	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
45	20230724	130403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13090	-530	5	-3.89	833345910	62547	92.21	13450	13600	12860	17700	9540	13620	13323.04	0.94	0	-10637	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	498	44.68	0.76	12	1.64	293.00	17145.00	19970	20230216	-34.45	9576	20220928	36.70	19970	-34.45	20230216	11820	10.74	20230502	19970	-34.45	20230216	10000	30.90	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
46	20230724	120402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12870	-750	5	-5.51	763537520	57212	84.34	13450	13600	12860	17700	9540	13620	13345.28	0.94	0	-9364	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	490	43.92	0.75	12	1.50	293.00	17145.00	19970	20230216	-35.55	9576	20220928	34.40	19970	-35.55	20230216	11820	8.88	20230502	19970	-35.55	20230216	10000	28.70	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
47	20230724	110405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13270	-350	5	-2.57	531280160	39393	58.07	13450	13600	13270	17700	9540	13620	13486.32	0.94	0	-3370	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	505	45.29	0.77	12	1.03	293.00	17145.00	19970	20230216	-33.55	9576	20220928	38.58	19970	-33.55	20230216	11820	12.27	20230502	19970	-33.55	20230216	10000	32.70	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
48	20230724	100400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-170	5	-1.25	428046320	31653	46.66	13450	13600	13420	17700	9540	13620	13522.78	0.94	0	496	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	512	45.90	0.78	12	0.83	293.00	17145.00	19970	20230216	-32.65	9576	20220928	40.46	19970	-32.65	20230216	11820	13.79	20230502	19970	-32.65	20230216	10000	34.50	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
49	20230724	090402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	-110	5	-0.81	127962490	9485	13.98	13450	13600	13450	17700	9540	13620	13489.66	0.94	0	-2224	13806	13712	13556	13462	13306	13760	13510	52	4080	500	9800	10	1	3806489	514	46.11	0.79	12	0.25	293.00	17145.00	19970	20230216	-32.35	9576	20220928	41.08	19970	-32.35	20230216	11820	14.30	20230502	19970	-32.35	20230216	10000	35.10	20220928	3.67	N	032960	500	51 억		35804	N	N	0	N	00	N
50	20230721	160358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	110	2	0.81	915710400	67670	86.93	13500	13650	13400	17560	9460	13510	13531.88	0.94	0	1979	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	518	46.48	0.79	12	1.78	293.00	17145.00	19970	20230216	-31.80	9576	20220928	42.23	19970	-31.80	20230216	11820	15.23	20230502	19970	-31.80	20230216	10000	36.20	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
51	20230721	150402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	-50	5	-0.37	854288080	63106	81.06	13500	13650	13400	17560	9460	13510	13537.35	0.94	0	2173	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	512	45.94	0.79	12	1.66	293.00	17145.00	19970	20230216	-32.60	9576	20220928	40.56	19970	-32.60	20230216	11820	13.87	20230502	19970	-32.60	20230216	10000	34.60	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
52	20230721	140400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	-50	5	-0.37	838332200	61918	79.54	13500	13650	13400	17560	9460	13510	13539.39	0.94	0	2289	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	512	45.94	0.79	12	1.63	293.00	17145.00	19970	20230216	-32.60	9576	20220928	40.56	19970	-32.60	20230216	11820	13.87	20230502	19970	-32.60	20230216	10000	34.60	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
53	20230721	130400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-60	5	-0.44	743078640	54826	70.43	13500	13650	13410	17560	9460	13510	13553.40	0.94	0	7497	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	512	45.90	0.78	12	1.44	293.00	17145.00	19970	20230216	-32.65	9576	20220928	40.46	19970	-32.65	20230216	11820	13.79	20230502	19970	-32.65	20230216	10000	34.50	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
54	20230721	120404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	80	2	0.59	645501480	47592	61.13	13500	13650	13410	17560	9460	13510	13563.23	0.94	0	8717	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	517	46.38	0.79	12	1.25	293.00	17145.00	19970	20230216	-31.95	9576	20220928	41.92	19970	-31.95	20230216	11820	14.97	20230502	19970	-31.95	20230216	10000	35.90	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
55	20230721	110402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	50	2	0.37	587208190	43305	55.63	13500	13650	13410	17560	9460	13510	13559.82	0.94	0	8731	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	516	46.28	0.79	12	1.14	293.00	17145.00	19970	20230216	-32.10	9576	20220928	41.60	19970	-32.10	20230216	11820	14.72	20230502	19970	-32.10	20230216	10000	35.60	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
56	20230721	100402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	70	2	0.52	355446470	26218	33.68	13500	13610	13410	17560	9460	13510	13557.34	0.94	0	7543	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	517	46.35	0.79	12	0.69	293.00	17145.00	19970	20230216	-32.00	9576	20220928	41.81	19970	-32.00	20230216	11820	14.89	20230502	19970	-32.00	20230216	10000	35.80	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
57	20230721	090402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	50	2	0.37	74654380	5525	7.10	13500	13590	13410	17560	9460	13510	13512.10	0.94	0	-379	14156	13832	13606	13282	13056	13720	13170	52	4050	500	9720	10	1	3806489	516	46.28	0.79	12	0.15	293.00	17145.00	19970	20230216	-32.10	9576	20220928	41.60	19970	-32.10	20230216	11820	14.72	20230502	19970	-32.10	20230216	10000	35.60	20220928	3.83	N	032960	500	51 억		35594	N	N	0	N	00	N
58	20230720	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	-280	5	-2.03	1058269860	77737	123.98	13870	13930	13380	17920	9660	13790	13613.48	1.42	0	-17296	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	514	46.11	0.79	12	2.04	293.00	17145.00	19970	20230216	-32.35	9576	20220928	41.08	19970	-32.35	20230216	11820	14.30	20230502	19970	-32.35	20230216	10000	35.10	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
59	20230720	150359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-290	5	-2.10	1033707100	75918	121.08	13870	13930	13380	17920	9660	13790	13616.10	1.42	0	-16597	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	514	46.08	0.79	12	1.99	293.00	17145.00	19970	20230216	-32.40	9576	20220928	40.98	19970	-32.40	20230216	11820	14.21	20230502	19970	-32.40	20230216	10000	35.00	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
60	20230720	140358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	-300	5	-2.18	1000252750	73437	117.12	13870	13930	13380	17920	9660	13790	13620.56	1.42	0	-16385	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	513	46.04	0.79	12	1.93	293.00	17145.00	19970	20230216	-32.45	9576	20220928	40.87	19970	-32.45	20230216	11820	14.13	20230502	19970	-32.45	20230216	10000	34.90	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
61	20230720	130358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	-330	5	-2.39	908066390	66578	106.18	13870	13930	13380	17920	9660	13790	13639.14	1.42	0	-12904	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	512	45.94	0.79	12	1.75	293.00	17145.00	19970	20230216	-32.60	9576	20220928	40.56	19970	-32.60	20230216	11820	13.87	20230502	19970	-32.60	20230216	10000	34.60	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
62	20230720	120402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	-300	5	-2.18	842777400	61729	98.45	13870	13930	13380	17920	9660	13790	13652.86	1.42	0	-10876	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	513	46.04	0.79	12	1.62	293.00	17145.00	19970	20230216	-32.45	9576	20220928	40.87	19970	-32.45	20230216	11820	14.13	20230502	19970	-32.45	20230216	10000	34.90	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
63	20230720	110400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-240	5	-1.74	745568720	54528	86.96	13870	13930	13380	17920	9660	13790	13673.14	1.42	0	-7026	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	516	46.25	0.79	12	1.43	293.00	17145.00	19970	20230216	-32.15	9576	20220928	41.50	19970	-32.15	20230216	11820	14.64	20230502	19970	-32.15	20230216	10000	35.50	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
64	20230720	100357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-260	5	-1.89	643028860	46983	74.93	13870	13930	13380	17920	9660	13790	13686.42	1.42	0	-7502	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	515	46.18	0.79	12	1.23	293.00	17145.00	19970	20230216	-32.25	9576	20220928	41.29	19970	-32.25	20230216	11820	14.47	20230502	19970	-32.25	20230216	10000	35.30	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
65	20230720	090356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13890	100	2	0.73	127869630	9208	14.69	13870	13930	13790	17920	9660	13790	13886.80	1.42	0	2770	14036	13912	13706	13582	13376	13975	13645	52	4130	500	9920	10	1	3806489	529	47.41	0.81	12	0.24	293.00	17145.00	19970	20230216	-30.45	9576	20220928	45.05	19970	-30.45	20230216	11820	17.51	20230502	19970	-30.45	20230216	10000	38.90	20220928	3.81	N	032960	500	51 억		54234	N	N	0	N	00	N
66	20230719	160405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13790	40	2	0.29	790552910	57781	50.69	13750	13830	13500	17870	9630	13750	13681.85	1.43	0	601	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	525	47.06	0.80	12	1.52	293.00	17145.00	19970	20230216	-30.95	9576	20220928	44.01	19970	-30.95	20230216	11820	16.67	20230502	19970	-30.95	20230216	10000	37.90	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
67	20230719	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13790	40	2	0.29	750213490	54851	48.12	13750	13830	13500	17870	9630	13750	13677.30	1.43	0	460	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	525	47.06	0.80	12	1.44	293.00	17145.00	19970	20230216	-30.95	9576	20220928	44.01	19970	-30.95	20230216	11820	16.67	20230502	19970	-30.95	20230216	10000	37.90	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
68	20230719	140404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	-10	5	-0.07	696854660	50969	44.71	13750	13830	13500	17870	9630	13750	13672.13	1.43	0	236	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	523	46.89	0.80	12	1.34	293.00	17145.00	19970	20230216	-31.20	9576	20220928	43.48	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
69	20230719	130400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13780	30	2	0.22	678411130	49626	43.53	13750	13830	13500	17870	9630	13750	13670.48	1.43	0	223	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	525	47.03	0.80	12	1.30	293.00	17145.00	19970	20230216	-31.00	9576	20220928	43.90	19970	-31.00	20230216	11820	16.58	20230502	19970	-31.00	20230216	10000	37.80	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
70	20230719	120403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	-30	5	-0.22	560570970	41047	36.01	13750	13830	13500	17870	9630	13750	13656.81	1.43	0	-2048	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	522	46.83	0.80	12	1.08	293.00	17145.00	19970	20230216	-31.30	9576	20220928	43.27	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
71	20230719	110403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	20	2	0.15	436138820	31918	28.00	13750	13830	13500	17870	9630	13750	13664.35	1.43	0	2173	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	524	47.00	0.80	12	0.84	293.00	17145.00	19970	20230216	-31.05	9576	20220928	43.80	19970	-31.05	20230216	11820	16.50	20230502	19970	-31.05	20230216	10000	37.70	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
72	20230719	100401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	50	2	0.36	343227240	25172	22.08	13750	13830	13500	17870	9630	13750	13635.28	1.43	0	156	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	525	47.10	0.80	12	0.66	293.00	17145.00	19970	20230216	-30.90	9576	20220928	44.11	19970	-30.90	20230216	11820	16.75	20230502	19970	-30.90	20230216	10000	38.00	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
73	20230719	090402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-160	5	-1.16	24337570	1787	1.57	13750	13780	13580	17870	9630	13750	13619.23	1.43	0	-404	14056	13902	13726	13572	13396	13980	13650	52	4120	500	9900	10	1	3806489	517	46.38	0.79	12	0.05	293.00	17145.00	19970	20230216	-31.95	9576	20220928	41.92	19970	-31.95	20230216	11820	14.97	20230502	19970	-31.95	20230216	10000	35.90	20220928	3.82	N	032960	500	51 억		54550	N	N	0	N	00	N
74	20230718	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	110	2	0.81	1550270010	112983	237.73	13690	13880	13550	17730	9550	13640	13721.24	1.49	0	-2305	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	523	46.93	0.80	12	2.97	293.00	17145.00	19970	20230216	-31.15	9576	20220928	43.59	19970	-31.15	20230216	11820	16.33	20230502	19970	-31.15	20230216	10000	37.50	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
75	20230718	150400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13730	90	2	0.66	1523711220	111050	233.67	13690	13880	13550	17730	9550	13640	13721.06	1.49	0	-2305	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	523	46.86	0.80	12	2.92	293.00	17145.00	19970	20230216	-31.25	9576	20220928	43.38	19970	-31.25	20230216	11820	16.16	20230502	19970	-31.25	20230216	10000	37.30	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
76	20230718	140358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	30	2	0.22	1444033550	105255	221.47	13690	13880	13550	17730	9550	13640	13719.50	1.49	0	-1166	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	520	46.66	0.80	12	2.77	293.00	17145.00	19970	20230216	-31.55	9576	20220928	42.75	19970	-31.55	20230216	11820	15.65	20230502	19970	-31.55	20230216	10000	36.70	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
77	20230718	130359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	210	2	1.54	1312719690	95646	201.25	13690	13880	13550	17730	9550	13640	13724.91	1.49	0	147	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	527	47.27	0.81	12	2.51	293.00	17145.00	19970	20230216	-30.65	9576	20220928	44.63	19970	-30.65	20230216	11820	17.17	20230502	19970	-30.65	20230216	10000	38.50	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
78	20230718	120400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13690	50	2	0.37	1050050090	76618	161.22	13690	13800	13550	17730	9550	13640	13705.13	1.49	0	-4313	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	521	46.72	0.80	12	2.01	293.00	17145.00	19970	20230216	-31.45	9576	20220928	42.96	19970	-31.45	20230216	11820	15.82	20230502	19970	-31.45	20230216	10000	36.90	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
79	20230718	110402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	100	2	0.73	927173670	67608	142.26	13690	13800	13550	17730	9550	13640	13714.13	1.49	0	-1090	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	523	46.89	0.80	12	1.78	293.00	17145.00	19970	20230216	-31.20	9576	20220928	43.48	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
80	20230718	100358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13730	90	2	0.66	831646500	60645	127.61	13690	13800	13550	17730	9550	13640	13713.54	1.49	0	-1282	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	523	46.86	0.80	12	1.59	293.00	17145.00	19970	20230216	-31.25	9576	20220928	43.38	19970	-31.25	20230216	11820	16.16	20230502	19970	-31.25	20230216	10000	37.30	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
81	20230718	090358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	110	2	0.81	149763230	10910	22.96	13690	13760	13650	17730	9550	13640	13728.37	1.49	0	2016	13920	13780	13520	13380	13120	13850	13450	52	4090	500	9820	10	1	3806489	523	46.93	0.80	12	0.29	293.00	17145.00	19970	20230216	-31.15	9576	20220928	43.59	19970	-31.15	20230216	11820	16.33	20230502	19970	-31.15	20230216	10000	37.50	20220928	3.81	N	032960	500	51 억		56840	N	N	0	N	00	N
82	20230717	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	120	2	0.89	610050170	45134	137.52	13590	13660	13260	17570	9470	13520	13514.00	1.40	0	3580	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	519	46.55	0.80	12	1.19	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
83	20230717	150357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	30	2	0.22	546075890	40438	123.21	13590	13650	13260	17570	9470	13520	13504.03	1.40	0	3818	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	516	46.25	0.79	12	1.06	293.00	17145.00	19970	20230216	-32.15	9576	20220928	41.50	19970	-32.15	20230216	11820	14.64	20230502	19970	-32.15	20230216	10000	35.50	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
84	20230717	140359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	50	2	0.37	409777940	30338	92.43	13590	13650	13260	17570	9470	13520	13507.08	1.40	0	1878	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	517	46.31	0.79	12	0.80	293.00	17145.00	19970	20230216	-32.05	9576	20220928	41.71	19970	-32.05	20230216	11820	14.81	20230502	19970	-32.05	20230216	10000	35.70	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
85	20230717	130356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	80	2	0.59	379289470	28084	85.57	13590	13650	13260	17570	9470	13520	13505.54	1.40	0	1757	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	518	46.42	0.79	12	0.74	293.00	17145.00	19970	20230216	-31.90	9576	20220928	42.02	19970	-31.90	20230216	11820	15.06	20230502	19970	-31.90	20230216	10000	36.00	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
86	20230717	120401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	20	2	0.15	317741470	23552	71.76	13590	13650	13260	17570	9470	13520	13491.06	1.40	0	2408	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	515	46.21	0.79	12	0.62	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
87	20230717	110357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	20	2	0.15	300524570	22276	67.87	13590	13650	13260	17570	9470	13520	13490.96	1.40	0	3243	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	515	46.21	0.79	12	0.59	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
88	20230717	100357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	10	2	0.07	246972940	18326	55.84	13590	13650	13260	17570	9470	13520	13476.64	1.40	0	1436	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	515	46.18	0.79	12	0.48	293.00	17145.00	19970	20230216	-32.25	9576	20220928	41.29	19970	-32.25	20230216	11820	14.47	20230502	19970	-32.25	20230216	10000	35.30	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
89	20230717	090356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-70	5	-0.52	6191840	458	1.40	13590	13590	13440	17570	9470	13520	13519.30	1.40	0	-369	13900	13710	13610	13420	13320	13660	13370	52	4050	500	9730	10	1	3806489	512	45.90	0.78	12	0.01	293.00	17145.00	19970	20230216	-32.65	9576	20220928	40.46	19970	-32.65	20230216	11820	13.79	20230502	19970	-32.65	20230216	10000	34.50	20220928	3.90	N	032960	500	51 억		53239	N	N	0	N	00	N
90	20230714	160356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13520	-200	5	-1.46	444470660	32732	67.52	13800	13800	13510	17830	9610	13720	13580.17	1.68	0	-10710	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	515	46.14	0.79	12	0.86	293.00	17145.00	19970	20230216	-32.30	9576	20220928	41.19	19970	-32.30	20230216	11820	14.38	20230502	19970	-32.30	20230216	10000	35.20	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
91	20230714	150357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-170	5	-1.24	397776960	29280	60.40	13800	13800	13510	17830	9610	13720	13585.28	1.68	0	-10653	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	516	46.25	0.79	12	0.77	293.00	17145.00	19970	20230216	-32.15	9576	20220928	41.50	19970	-32.15	20230216	11820	14.64	20230502	19970	-32.15	20230216	10000	35.50	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
92	20230714	140358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-80	5	-0.58	335657300	24700	50.95	13800	13800	13510	17830	9610	13720	13589.36	1.68	0	-10186	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	519	46.55	0.80	12	0.65	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
93	20230714	130355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-70	5	-0.51	327449340	24097	49.71	13800	13800	13510	17830	9610	13720	13588.80	1.68	0	-10359	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	520	46.59	0.80	12	0.63	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
94	20230714	120355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-180	5	-1.31	243073470	17876	36.88	13800	13800	13520	17830	9610	13720	13597.76	1.68	0	-7298	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	515	46.21	0.79	12	0.47	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
95	20230714	110357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-180	5	-1.31	201045770	14772	30.47	13800	13800	13520	17830	9610	13720	13609.92	1.68	0	-6029	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	515	46.21	0.79	12	0.39	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
96	20230714	100359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-180	5	-1.31	165909930	12176	25.12	13800	13800	13520	17830	9610	13720	13625.98	1.68	0	-5708	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	515	46.21	0.79	12	0.32	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
97	20230714	090357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	-20	5	-0.15	31558950	2288	4.72	13800	13800	13700	17830	9610	13720	13793.25	1.68	0	35	13900	13810	13710	13620	13520	13855	13665	52	4110	500	9870	10	1	3806489	521	46.76	0.80	12	0.06	293.00	17145.00	19970	20230216	-31.40	9576	20220928	43.07	19970	-31.40	20230216	11820	15.91	20230502	19970	-31.40	20230216	10000	37.00	20220928	3.78	N	032960	500	51 억		63948	N	N	0	N	00	N
98	20230713	160356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	70	2	0.51	650738490	47418	74.70	13690	13800	13610	17740	9560	13650	13723.45	1.44	0	9340	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	522	46.83	0.80	12	1.25	293.00	17145.00	19970	20230216	-31.30	9576	20220928	43.27	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
99	20230713	150352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13730	80	2	0.59	637054000	46420	73.12	13690	13800	13610	17740	9560	13650	13723.70	1.44	0	9340	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	523	46.86	0.80	12	1.22	293.00	17145.00	19970	20230216	-31.25	9576	20220928	43.38	19970	-31.25	20230216	11820	16.16	20230502	19970	-31.25	20230216	10000	37.30	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
100	20230713	140351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	50	2	0.37	582661530	42446	66.86	13690	13800	13610	17740	9560	13650	13727.12	1.44	0	9340	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	521	46.76	0.80	12	1.12	293.00	17145.00	19970	20230216	-31.40	9576	20220928	43.07	19970	-31.40	20230216	11820	15.91	20230502	19970	-31.40	20230216	10000	37.00	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
101	20230713	130354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	10	2	0.07	497843440	36260	57.12	13690	13800	13610	17740	9560	13650	13729.82	1.44	0	9727	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	520	46.62	0.80	12	0.95	293.00	17145.00	19970	20230216	-31.60	9576	20220928	42.65	19970	-31.60	20230216	11820	15.57	20230502	19970	-31.60	20230216	10000	36.60	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
102	20230713	120351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	70	2	0.51	424805960	30915	48.70	13690	13800	13610	17740	9560	13650	13741.10	1.44	0	10380	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	522	46.83	0.80	12	0.81	293.00	17145.00	19970	20230216	-31.30	9576	20220928	43.27	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
103	20230713	110355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	50	2	0.37	412126110	29990	47.24	13690	13800	13610	17740	9560	13650	13742.12	1.44	0	10396	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	521	46.76	0.80	12	0.79	293.00	17145.00	19970	20230216	-31.40	9576	20220928	43.07	19970	-31.40	20230216	11820	15.91	20230502	19970	-31.40	20230216	10000	37.00	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
104	20230713	100354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	120	2	0.88	324699780	23629	37.22	13690	13800	13610	17740	9560	13650	13741.58	1.44	0	8863	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	524	47.00	0.80	12	0.62	293.00	17145.00	19970	20230216	-31.05	9576	20220928	43.80	19970	-31.05	20230216	11820	16.50	20230502	19970	-31.05	20230216	10000	37.70	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
105	20230713	090323	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	120	2	0.88	103715900	7552	11.90	13690	13790	13650	17740	9560	13650	13733.57	1.44	0	4565	14363	14006	13723	13366	13083	13865	13225	52	4090	500	9820	10	1	3806489	524	47.00	0.80	12	0.20	293.00	17145.00	19970	20230216	-31.05	9576	20220928	43.80	19970	-31.05	20230216	11820	16.50	20230502	19970	-31.05	20230216	10000	37.70	20220928	3.70	N	032960	500	51 억		54864	N	N	0	N	00	N
106	20230712	160350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-330	5	-2.36	864991650	63351	97.00	14080	14080	13440	18170	9790	13980	13653.95	2.11	0	-28089	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	520	46.59	0.80	12	1.66	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
107	20230712	150350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-390	5	-2.79	816259360	59771	91.52	14080	14080	13440	18170	9790	13980	13656.44	2.11	0	-27772	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	517	46.38	0.79	12	1.57	293.00	17145.00	19970	20230216	-31.95	9576	20220928	41.92	19970	-31.95	20230216	11820	14.97	20230502	19970	-31.95	20230216	10000	35.90	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
108	20230712	140348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	-400	5	-2.86	760669450	55675	85.25	14080	14080	13440	18170	9790	13980	13662.68	2.11	0	-25877	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	517	46.35	0.79	12	1.46	293.00	17145.00	19970	20230216	-32.00	9576	20220928	41.81	19970	-32.00	20230216	11820	14.89	20230502	19970	-32.00	20230216	10000	35.80	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
109	20230712	130350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-430	5	-3.08	707626240	51767	79.26	14080	14080	13440	18170	9790	13980	13669.45	2.11	0	-24448	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	516	46.25	0.79	12	1.36	293.00	17145.00	19970	20230216	-32.15	9576	20220928	41.50	19970	-32.15	20230216	11820	14.64	20230502	19970	-32.15	20230216	10000	35.50	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
110	20230712	120351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-330	5	-2.36	650059450	47544	72.80	14080	14080	13440	18170	9790	13980	13672.80	2.11	0	-23081	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	520	46.59	0.80	12	1.25	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
111	20230712	110350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	-410	5	-2.93	523273940	38212	58.51	14080	14080	13440	18170	9790	13980	13693.97	2.11	0	-19319	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	517	46.31	0.79	12	1.00	293.00	17145.00	19970	20230216	-32.05	9576	20220928	41.71	19970	-32.05	20230216	11820	14.81	20230502	19970	-32.05	20230216	10000	35.70	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
112	20230712	100352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	-410	5	-2.93	319855400	23184	35.50	14080	14080	13510	18170	9790	13980	13796.39	2.11	0	-8921	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	517	46.31	0.79	12	0.61	293.00	17145.00	19970	20230216	-32.05	9576	20220928	41.71	19970	-32.05	20230216	11820	14.81	20230502	19970	-32.05	20230216	10000	35.70	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
113	20230712	090350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14010	30	2	0.21	85060140	6075	9.30	14080	14080	13920	18170	9790	13980	14001.67	2.11	0	-3472	14233	14106	13863	13736	13493	14170	13800	52	4190	500	10060	10	1	3806489	533	47.82	0.82	12	0.16	293.00	17145.00	19970	20230216	-29.84	9576	20220928	46.30	19970	-29.84	20230216	11820	18.53	20230502	19970	-29.84	20230216	10000	40.10	20220928	3.61	N	032960	500	51 억		80140	N	N	0	N	00	N
114	20230711	160346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13980	340	2	2.49	716792160	51897	92.12	13620	13990	13620	17730	9550	13640	13811.70	1.81	0	12706	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	532	47.71	0.82	12	1.36	293.00	17145.00	19970	20230216	-29.99	9576	20220928	45.99	19970	-29.99	20230216	11820	18.27	20230502	19970	-29.99	20230216	10000	39.80	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
115	20230711	150345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	210	2	1.54	650204220	47107	83.62	13620	13970	13620	17730	9550	13640	13802.71	1.81	0	12003	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	527	47.27	0.81	12	1.24	293.00	17145.00	19970	20230216	-30.65	9576	20220928	44.63	19970	-30.65	20230216	11820	17.17	20230502	19970	-30.65	20230216	10000	38.50	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
116	20230711	140345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	170	2	1.25	621444250	45024	79.92	13620	13970	13620	17730	9550	13640	13802.51	1.81	0	11208	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	526	47.13	0.81	12	1.18	293.00	17145.00	19970	20230216	-30.85	9576	20220928	44.21	19970	-30.85	20230216	11820	16.84	20230502	19970	-30.85	20230216	10000	38.10	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
117	20230711	130340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	160	2	1.17	571829290	41421	73.52	13620	13970	13620	17730	9550	13640	13805.30	1.81	0	11600	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	525	47.10	0.80	12	1.09	293.00	17145.00	19970	20230216	-30.90	9576	20220928	44.11	19970	-30.90	20230216	11820	16.75	20230502	19970	-30.90	20230216	10000	38.00	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
118	20230711	120348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	210	2	1.54	506903040	36721	65.18	13620	13970	13620	17730	9550	13640	13804.17	1.81	0	12164	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	527	47.27	0.81	12	0.96	293.00	17145.00	19970	20230216	-30.65	9576	20220928	44.63	19970	-30.65	20230216	11820	17.17	20230502	19970	-30.65	20230216	10000	38.50	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
119	20230711	110349	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13920	280	2	2.05	406940410	29547	52.45	13620	13930	13620	17730	9550	13640	13772.65	1.81	0	9987	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	530	47.51	0.81	12	0.78	293.00	17145.00	19970	20230216	-30.30	9576	20220928	45.36	19970	-30.30	20230216	11820	17.77	20230502	19970	-30.30	20230216	10000	39.20	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
120	20230711	100347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	160	2	1.17	244303570	17808	31.61	13620	13800	13620	17730	9550	13640	13718.75	1.81	0	7290	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	525	47.10	0.80	12	0.47	293.00	17145.00	19970	20230216	-30.90	9576	20220928	44.11	19970	-30.90	20230216	11820	16.75	20230502	19970	-30.90	20230216	10000	38.00	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
121	20230711	090347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	100	2	0.73	79870020	5827	10.34	13620	13750	13620	17730	9550	13640	13706.89	1.81	0	3881	13820	13730	13670	13580	13520	13715	13565	52	4090	500	9820	10	1	3806489	523	46.89	0.80	12	0.15	293.00	17145.00	19970	20230216	-31.20	9576	20220928	43.48	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.57	N	032960	500	51 억		68770	N	N	0	N	00	N
122	20230710	160346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	0	3	0.00	759350330	55434	55.09	13640	13760	13610	17730	9550	13640	13701.03	1.63	0	6598	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	519	46.55	0.80	12	1.46	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
123	20230710	150344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	30	2	0.22	708640440	51716	51.40	13640	13760	13630	17730	9550	13640	13702.54	1.63	0	6650	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	520	46.66	0.80	12	1.36	293.00	17145.00	19970	20230216	-31.55	9576	20220928	42.75	19970	-31.55	20230216	11820	15.65	20230502	19970	-31.55	20230216	10000	36.70	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
124	20230710	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13760	120	2	0.88	636548230	46453	46.17	13640	13760	13630	17730	9550	13640	13703.06	1.63	0	6092	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	524	46.96	0.80	12	1.22	293.00	17145.00	19970	20230216	-31.10	9576	20220928	43.69	19970	-31.10	20230216	11820	16.41	20230502	19970	-31.10	20230216	10000	37.60	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
125	20230710	130340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13690	50	2	0.37	595139770	43431	43.16	13640	13760	13630	17730	9550	13640	13703.11	1.63	0	4644	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	521	46.72	0.80	12	1.14	293.00	17145.00	19970	20230216	-31.45	9576	20220928	42.96	19970	-31.45	20230216	11820	15.82	20230502	19970	-31.45	20230216	10000	36.90	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
126	20230710	120346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13680	40	2	0.29	519029870	37862	37.63	13640	13760	13640	17730	9550	13640	13708.46	1.63	0	2941	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	521	46.69	0.80	12	0.99	293.00	17145.00	19970	20230216	-31.50	9576	20220928	42.86	19970	-31.50	20230216	11820	15.74	20230502	19970	-31.50	20230216	10000	36.80	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
127	20230710	110347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13710	70	2	0.51	440773750	32129	31.93	13640	13760	13640	17730	9550	13640	13718.88	1.63	0	3074	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	522	46.79	0.80	12	0.84	293.00	17145.00	19970	20230216	-31.35	9576	20220928	43.17	19970	-31.35	20230216	11820	15.99	20230502	19970	-31.35	20230216	10000	37.10	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
128	20230710	100345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	80	2	0.59	315776090	23012	22.87	13640	13750	13640	17730	9550	13640	13722.24	1.63	0	693	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	522	46.83	0.80	12	0.60	293.00	17145.00	19970	20230216	-31.30	9576	20220928	43.27	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
129	20230710	090343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	100	2	0.73	105777280	7700	7.65	13640	13750	13640	17730	9550	13640	13737.31	1.63	0	-886	14020	13830	13630	13440	13240	13925	13535	52	4090	500	9820	10	1	3806489	523	46.89	0.80	12	0.20	293.00	17145.00	19970	20230216	-31.20	9576	20220928	43.48	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.58	N	032960	500	51 억		62172	N	N	0	N	00	N
130	20230707	160340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	0	3	0.00	1362262810	99966	132.20	13560	13820	13430	17730	9550	13640	13627.18	1.74	0	-4072	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	519	46.55	0.80	12	2.63	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
131	20230707	150342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-80	5	-0.59	1330502660	97635	129.11	13560	13820	13430	17730	9550	13640	13627.30	1.74	0	-3725	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	516	46.28	0.79	12	2.56	293.00	17145.00	19970	20230216	-32.10	9576	20220928	41.60	19970	-32.10	20230216	11820	14.72	20230502	19970	-32.10	20230216	10000	35.60	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
132	20230707	140348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-80	5	-0.59	1283800040	94191	124.56	13560	13820	13430	17730	9550	13640	13629.74	1.74	0	-2710	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	516	46.28	0.79	12	2.47	293.00	17145.00	19970	20230216	-32.10	9576	20220928	41.60	19970	-32.10	20230216	11820	14.72	20230502	19970	-32.10	20230216	10000	35.60	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
133	20230707	130346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	0	3	0.00	1260735120	92490	122.31	13560	13820	13430	17730	9550	13640	13631.03	1.74	0	-1873	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	519	46.55	0.80	12	2.43	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
134	20230707	120345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	10	2	0.07	1186273410	87031	115.09	13560	13820	13430	17730	9550	13640	13630.46	1.74	0	-2597	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	520	46.59	0.80	12	2.29	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
135	20230707	110345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	0	3	0.00	1109659430	81393	107.63	13560	13820	13430	17730	9550	13640	13633.34	1.74	0	-2308	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	519	46.55	0.80	12	2.14	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
136	20230707	100344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	20	2	0.15	1057142490	77537	102.54	13560	13820	13430	17730	9550	13640	13634.03	1.74	0	-1410	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	520	46.62	0.80	12	2.04	293.00	17145.00	19970	20230216	-31.60	9576	20220928	42.65	19970	-31.60	20230216	11820	15.57	20230502	19970	-31.60	20230216	10000	36.60	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
137	20230707	090342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	110	2	0.81	46392170	3394	4.49	13560	13750	13560	17730	9550	13640	13669.75	1.74	0	1704	14193	13916	13683	13406	13173	13800	13290	52	4090	500	9820	10	1	3806489	523	46.93	0.80	12	0.09	293.00	17145.00	19970	20230216	-31.15	9576	20220928	43.59	19970	-31.15	20230216	11820	16.33	20230502	19970	-31.15	20230216	10000	37.50	20220928	3.71	N	032960	500	51 억		66153	N	N	0	N	00	N
138	20230706	160342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-260	5	-1.87	1036962530	75519	141.71	13900	13960	13450	18070	9730	13900	13731.15	1.99	0	-7979	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	519	46.55	0.80	12	1.98	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
139	20230706	150344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-360	5	-2.59	1003401100	73049	137.08	13900	13960	13450	18070	9730	13900	13736.00	1.99	0	-6765	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	515	46.21	0.79	12	1.92	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
140	20230706	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	-320	5	-2.30	908140340	66013	123.87	13900	13960	13570	18070	9730	13900	13756.99	1.99	0	-2076	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	517	46.35	0.79	12	1.73	293.00	17145.00	19970	20230216	-32.00	9576	20220928	41.81	19970	-32.00	20230216	11820	14.89	20230502	19970	-32.00	20230216	10000	35.80	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
141	20230706	130341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13690	-210	5	-1.51	774562800	56196	105.45	13900	13960	13600	18070	9730	13900	13783.24	1.99	0	-180	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	521	46.72	0.80	12	1.48	293.00	17145.00	19970	20230216	-31.45	9576	20220928	42.96	19970	-31.45	20230216	11820	15.82	20230502	19970	-31.45	20230216	10000	36.90	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
142	20230706	120342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13840	-60	5	-0.43	695059680	50425	94.62	13900	13960	13600	18070	9730	13900	13784.03	1.99	0	1202	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	527	47.24	0.81	12	1.32	293.00	17145.00	19970	20230216	-30.70	9576	20220928	44.53	19970	-30.70	20230216	11820	17.09	20230502	19970	-30.70	20230216	10000	38.40	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
143	20230706	110345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13790	-110	5	-0.79	576459900	41807	78.45	13900	13960	13600	18070	9730	13900	13788.60	1.99	0	5174	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	525	47.06	0.80	12	1.10	293.00	17145.00	19970	20230216	-30.95	9576	20220928	44.01	19970	-30.95	20230216	11820	16.67	20230502	19970	-30.95	20230216	10000	37.90	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
144	20230706	100341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13900	0	3	0.00	499009470	36204	67.94	13900	13960	13600	18070	9730	13900	13783.27	1.99	0	6592	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	529	47.44	0.81	12	0.95	293.00	17145.00	19970	20230216	-30.40	9576	20220928	45.15	19970	-30.40	20230216	11820	17.60	20230502	19970	-30.40	20230216	10000	39.00	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
145	20230706	090341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13760	-140	5	-1.01	7203020	522	0.98	13900	13900	13760	18070	9730	13900	13798.89	1.99	0	-72	14153	14026	13823	13696	13493	14090	13760	52	4170	500	10000	10	1	3806489	524	46.96	0.80	12	0.01	293.00	17145.00	19970	20230216	-31.10	9576	20220928	43.69	19970	-31.10	20230216	11820	16.41	20230502	19970	-31.10	20230216	10000	37.60	20220928	3.62	N	032960	500	51 억		75709	N	N	0	N	00	N
146	20230705	160341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13900	230	2	1.68	731249970	53017	90.12	13780	13950	13620	17770	9570	13670	13791.42	1.67	0	12082	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	529	47.44	0.81	12	1.39	293.00	17145.00	19970	20230216	-30.40	9576	20220928	45.15	19970	-30.40	20230216	11820	17.60	20230502	19970	-30.40	20230216	10000	39.00	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
147	20230705	150340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	130	2	0.95	658130340	47732	81.14	13780	13950	13620	17770	9570	13670	13788.06	1.67	0	10337	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	525	47.10	0.80	12	1.25	293.00	17145.00	19970	20230216	-30.90	9576	20220928	44.11	19970	-30.90	20230216	11820	16.75	20230502	19970	-30.90	20230216	10000	38.00	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
148	20230705	140336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13780	110	2	0.80	597142120	43304	73.61	13780	13950	13620	17770	9570	13670	13789.56	1.67	0	10714	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	525	47.03	0.80	12	1.14	293.00	17145.00	19970	20230216	-31.00	9576	20220928	43.90	19970	-31.00	20230216	11820	16.58	20230502	19970	-31.00	20230216	10000	37.80	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
149	20230705	130337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13880	210	2	1.54	561039500	40692	69.17	13780	13950	13620	17770	9570	13670	13787.49	1.67	0	10626	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	528	47.37	0.81	12	1.07	293.00	17145.00	19970	20230216	-30.50	9576	20220928	44.95	19970	-30.50	20230216	11820	17.43	20230502	19970	-30.50	20230216	10000	38.80	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
150	20230705	120336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	70	2	0.51	361238530	26276	44.67	13780	13860	13620	17770	9570	13670	13747.88	1.67	0	6161	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	523	46.89	0.80	12	0.69	293.00	17145.00	19970	20230216	-31.20	9576	20220928	43.48	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
151	20230705	110339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13690	20	2	0.15	316578080	23013	39.12	13780	13860	13620	17770	9570	13670	13756.53	1.67	0	6360	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	521	46.72	0.80	12	0.60	293.00	17145.00	19970	20230216	-31.45	9576	20220928	42.96	19970	-31.45	20230216	11820	15.82	20230502	19970	-31.45	20230216	10000	36.90	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
152	20230705	100337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-30	5	-0.22	280344670	20364	34.62	13780	13860	13620	17770	9570	13670	13766.73	1.67	0	6181	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	519	46.55	0.80	12	0.53	293.00	17145.00	19970	20230216	-31.70	9576	20220928	42.44	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	10000	36.40	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
153	20230705	090338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	100	2	0.73	67051210	4860	8.26	13780	13820	13670	17770	9570	13670	13796.81	1.67	0	2343	14496	14082	13826	13412	13156	13955	13285	52	4100	500	9840	10	1	3806489	524	47.00	0.80	12	0.13	293.00	17145.00	19970	20230216	-31.05	9576	20220928	43.80	19970	-31.05	20230216	11820	16.50	20230502	19970	-31.05	20230216	10000	37.70	20220928	3.69	N	032960	500	51 억		63627	N	N	0	N	00	N
154	20230704	160336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	-390	5	-2.77	793429640	57375	65.89	14150	14240	13570	18270	9850	14060	13829.33	2.22	0	-20962	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	520	46.66	0.80	12	1.51	293.00	17145.00	19970	20230216	-31.55	9576	20220928	42.75	19970	-31.55	20230216	11820	15.65	20230502	19970	-31.55	20230216	10000	36.70	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
155	20230704	150333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13630	-430	5	-3.06	743349970	53707	61.68	14150	14240	13570	18270	9850	14060	13840.84	2.22	0	-19650	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	519	46.52	0.79	12	1.41	293.00	17145.00	19970	20230216	-31.75	9576	20220928	42.34	19970	-31.75	20230216	11820	15.31	20230502	19970	-31.75	20230216	10000	36.30	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
156	20230704	140336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	-460	5	-3.27	706184980	50976	58.54	14150	14240	13570	18270	9850	14060	13853.28	2.22	0	-18563	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	518	46.42	0.79	12	1.34	293.00	17145.00	19970	20230216	-31.90	9576	20220928	42.02	19970	-31.90	20230216	11820	15.06	20230502	19970	-31.90	20230216	10000	36.00	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
157	20230704	130332	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-410	5	-2.92	678905090	48972	56.24	14150	14240	13570	18270	9850	14060	13863.13	2.22	0	-17731	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	520	46.59	0.80	12	1.29	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
158	20230704	120335	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-410	5	-2.92	604640610	43522	49.98	14150	14240	13570	18270	9850	14060	13892.76	2.22	0	-13486	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	520	46.59	0.80	12	1.14	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
159	20230704	110330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13680	-380	5	-2.70	480770820	34438	39.55	14150	14240	13640	18270	9850	14060	13960.47	2.22	0	-6110	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	521	46.69	0.80	12	0.90	293.00	17145.00	19970	20230216	-31.50	9576	20220928	42.86	19970	-31.50	20230216	11820	15.74	20230502	19970	-31.50	20230216	10000	36.80	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
160	20230704	100330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13710	-350	5	-2.49	382090910	27234	31.28	14150	14240	13710	18270	9850	14060	14029.92	2.22	0	-1933	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	522	46.79	0.80	12	0.72	293.00	17145.00	19970	20230216	-31.35	9576	20220928	43.17	19970	-31.35	20230216	11820	15.99	20230502	19970	-31.35	20230216	10000	37.10	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
161	20230704	090331	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14160	100	2	0.71	73906500	5209	5.98	14150	14240	14130	18270	9850	14060	14188.23	2.22	0	326	14233	14146	14023	13936	13813	14190	13980	52	4210	500	10120	10	1	3806489	539	48.33	0.83	12	0.14	293.00	17145.00	19970	20230216	-29.09	9576	20220928	47.87	19970	-29.09	20230216	11820	19.80	20230502	19970	-29.09	20230216	10000	41.60	20220928	3.75	N	032960	500	51 억		84588	N	N	0	N	00	N
162	20230703	160328	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14060	170	2	1.22	1203217980	85908	133.83	13980	14110	13900	18050	9730	13890	14005.48	1.59	0	22690	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	535	47.99	0.82	12	2.26	293.00	17145.00	19970	20230216	-29.59	9576	20220928	46.83	19970	-29.59	20230216	11820	18.95	20230502	19970	-29.59	20230216	10000	40.60	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
163	20230703	150331	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14050	160	2	1.15	1139481400	81375	126.77	13980	14110	13900	18050	9730	13890	14002.88	1.59	0	22676	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	535	47.95	0.82	12	2.14	293.00	17145.00	19970	20230216	-29.64	9576	20220928	46.72	19970	-29.64	20230216	11820	18.87	20230502	19970	-29.64	20230216	10000	40.50	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
164	20230703	140329	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14100	210	2	1.51	1038005970	74143	115.50	13980	14110	13900	18050	9730	13890	14000.09	1.59	0	22324	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	537	48.12	0.82	12	1.95	293.00	17145.00	19970	20230216	-29.39	9576	20220928	47.24	19970	-29.39	20230216	11820	19.29	20230502	19970	-29.39	20230216	10000	41.00	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
165	20230703	130328	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14000	110	2	0.79	685220800	49044	76.40	13980	14100	13900	18050	9730	13890	13971.59	1.59	0	11670	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	533	47.78	0.82	12	1.29	293.00	17145.00	19970	20230216	-29.89	9576	20220928	46.20	19970	-29.89	20230216	11820	18.44	20230502	19970	-29.89	20230216	10000	40.00	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
166	20230703	120329	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14000	110	2	0.79	482293400	34493	53.73	13980	14100	13900	18050	9730	13890	13982.42	1.59	0	8378	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	533	47.78	0.82	12	0.91	293.00	17145.00	19970	20230216	-29.89	9576	20220928	46.20	19970	-29.89	20230216	11820	18.44	20230502	19970	-29.89	20230216	10000	40.00	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
167	20230703	110330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13970	80	2	0.58	393864850	28162	43.87	13980	14100	13900	18050	9730	13890	13985.76	1.59	0	6884	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	532	47.68	0.81	12	0.74	293.00	17145.00	19970	20230216	-30.05	9576	20220928	45.89	19970	-30.05	20230216	11820	18.19	20230502	19970	-30.05	20230216	10000	39.70	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
168	20230703	100324	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13950	60	2	0.43	356656080	25494	39.71	13980	14100	13900	18050	9730	13890	13989.89	1.59	0	6993	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	531	47.61	0.81	12	0.67	293.00	17145.00	19970	20230216	-30.15	9576	20220928	45.68	19970	-30.15	20230216	11820	18.02	20230502	19970	-30.15	20230216	10000	39.50	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N
169	20230703	090325	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14040	150	2	1.08	105993930	7577	11.80	13980	14100	13900	18050	9730	13890	13989.21	1.59	0	1747	14216	14052	13766	13602	13316	13910	13460	52	4160	500	10000	10	1	3806489	534	47.92	0.82	12	0.20	293.00	17145.00	19970	20230216	-29.69	9576	20220928	46.62	19970	-29.69	20230216	11820	18.78	20230502	19970	-29.69	20230216	10000	40.40	20220928	3.58	N	032960	500	51 억		60519	N	N	0	N	00	N