KissMeData/085670/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	160657	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5340	50	2	0.95	835108070	156988	93.97	5260	5390	5210	6870	3710	5290	5319.54	1.03	0	-21426	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1306	8.97	1.97	12	0.64	595.00	2704.00	9720	20220915	-45.06	4595	20220823	16.21	8130	-34.32	20230203	4860	9.88	20230726	9720	-45.06	20220915	4595	16.21	20220823	3.19	N	085670	500	122 억		252084	N	N	2	N	00	N
3	20230731	150659	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5350	60	2	1.13	803441810	151064	90.42	5260	5390	5210	6870	3710	5290	5318.55	1.03	0	-19670	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1308	8.99	1.98	12	0.62	595.00	2704.00	9720	20220915	-44.96	4595	20220823	16.43	8130	-34.19	20230203	4860	10.08	20230726	9720	-44.96	20220915	4595	16.43	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
4	20230731	140701	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5320	30	2	0.57	706710120	132926	79.57	5260	5390	5210	6870	3710	5290	5316.57	1.03	0	-13075	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1301	8.94	1.97	12	0.54	595.00	2704.00	9720	20220915	-45.27	4595	20220823	15.78	8130	-34.56	20230203	4860	9.47	20230726	9720	-45.27	20220915	4595	15.78	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
5	20230731	130700	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5310	20	2	0.38	643444170	120996	72.42	5260	5390	5210	6870	3710	5290	5317.90	1.03	0	-13129	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1298	8.92	1.96	12	0.49	595.00	2704.00	9720	20220915	-45.37	4595	20220823	15.56	8130	-34.69	20230203	4860	9.26	20230726	9720	-45.37	20220915	4595	15.56	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
6	20230731	120707	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5340	50	2	0.95	554581550	104290	62.42	5260	5390	5210	6870	3710	5290	5317.69	1.03	0	-9843	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1306	8.97	1.97	12	0.43	595.00	2704.00	9720	20220915	-45.06	4595	20220823	16.21	8130	-34.32	20230203	4860	9.88	20230726	9720	-45.06	20220915	4595	16.21	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
7	20230731	110710	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5370	80	2	1.51	340987500	64265	38.47	5260	5390	5210	6870	3710	5290	5305.96	1.03	0	-7475	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1313	9.03	1.99	12	0.26	595.00	2704.00	9720	20220915	-44.75	4595	20220823	16.87	8130	-33.95	20230203	4860	10.49	20230726	9720	-44.75	20220915	4595	16.87	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
8	20230731	100705	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5380	90	2	1.70	263173640	49751	29.78	5260	5390	5210	6870	3710	5290	5289.82	1.03	0	-8632	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1315	9.04	1.99	12	0.20	595.00	2704.00	9720	20220915	-44.65	4595	20220823	17.08	8130	-33.83	20230203	4860	10.70	20230726	9720	-44.65	20220915	4595	17.08	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
9	20230731	090659	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5260	-30	5	-0.57	12082340	2297	1.37	5260	5290	5260	6870	3710	5290	5260.05	1.03	0	169	5483	5386	5243	5146	5003	5435	5195	122	1580	500	3700	10	1	24450761	1286	8.84	1.95	12	0.01	595.00	2704.00	9720	20220915	-45.88	4595	20220823	14.47	8130	-35.30	20230203	4860	8.23	20230726	9720	-45.88	20220915	4595	14.47	20220823	3.19	N	085670	500	122 억		252084	N	N	9	N	00	N
10	20230728	160700	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5290	110	2	2.12	873482740	165786	64.02	5210	5340	5100	6730	3630	5180	5268.73	1.06	0	-6193	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1293	8.89	1.96	12	0.68	595.00	2704.00	9720	20220915	-45.58	4595	20220823	15.13	8130	-34.93	20230203	4860	8.85	20230726	9720	-45.58	20220915	4595	15.13	20220823	3.17	N	085670	500	122 억		258277	N	N	9	N	00	N
11	20230728	150701	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5330	150	2	2.90	796918560	151384	58.46	5210	5340	5100	6730	3630	5180	5264.22	1.06	0	-1454	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1303	8.96	1.97	12	0.62	595.00	2704.00	9720	20220915	-45.16	4595	20220823	16.00	8130	-34.44	20230203	4860	9.67	20230726	9720	-45.16	20220915	4595	16.00	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
12	20230728	140657	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5320	140	2	2.70	564068460	107606	41.56	5210	5340	5100	6730	3630	5180	5241.98	1.06	0	17665	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1301	8.94	1.97	12	0.44	595.00	2704.00	9720	20220915	-45.27	4595	20220823	15.78	8130	-34.56	20230203	4860	9.47	20230726	9720	-45.27	20220915	4595	15.78	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
13	20230728	130700	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5250	70	2	1.35	360423300	69113	26.69	5210	5270	5100	6730	3630	5180	5214.99	1.06	0	6503	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1284	8.82	1.94	12	0.28	595.00	2704.00	9720	20220915	-45.99	4595	20220823	14.25	8130	-35.42	20230203	4860	8.02	20230726	9720	-45.99	20220915	4595	14.25	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
14	20230728	120658	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5270	90	2	1.74	292578180	56203	21.70	5210	5270	5100	6730	3630	5180	5205.74	1.06	0	8695	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1289	8.86	1.95	12	0.23	595.00	2704.00	9720	20220915	-45.78	4595	20220823	14.69	8130	-35.18	20230203	4860	8.44	20230726	9720	-45.78	20220915	4595	14.69	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
15	20230728	110704	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5230	50	2	0.97	250951050	48268	18.64	5210	5270	5100	6730	3630	5180	5199.12	1.06	0	6533	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1279	8.79	1.93	12	0.20	595.00	2704.00	9720	20220915	-46.19	4595	20220823	13.82	8130	-35.67	20230203	4860	7.61	20230726	9720	-46.19	20220915	4595	13.82	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
16	20230728	100655	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5190	10	2	0.19	181225590	34903	13.48	5210	5270	5100	6730	3630	5180	5192.26	1.06	0	418	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1269	8.72	1.92	12	0.14	595.00	2704.00	9720	20220915	-46.60	4595	20220823	12.95	8130	-36.16	20230203	4860	6.79	20230726	9720	-46.60	20220915	4595	12.95	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
17	20230728	090702	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	-70	5	-1.35	43792730	8510	3.29	5210	5210	5100	6730	3630	5180	5146.03	1.06	0	1365	5386	5282	5176	5072	4966	5335	5125	122	1550	500	3620	10	1	24450761	1249	8.59	1.89	12	0.03	595.00	2704.00	9720	20220915	-47.43	4595	20220823	11.21	8130	-37.15	20230203	4860	5.14	20230726	9720	-47.43	20220915	4595	11.21	20220823	3.17	N	085670	500	122 억		258277	N	N	13	N	00	N
18	20230727	160656	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5180	180	2	3.60	1322186840	255811	27.53	5070	5280	5070	6500	3500	5000	5168.50	0.89	103351	40959	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1267	8.71	1.92	12	1.05	595.00	2704.00	9720	20220915	-46.71	4595	20220823	12.73	8130	-36.29	20230203	4860	6.58	20230726	9720	-46.71	20220915	4595	12.73	20220823	3.23	N	085670	500	122 억		217145	N	N	13	N	00	N
19	20230727	150657	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5150	150	2	3.00	1224282960	236898	25.49	5070	5280	5070	6500	3500	5000	5167.98	0.89	103351	36381	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1259	8.66	1.90	12	0.97	595.00	2704.00	9720	20220915	-47.02	4595	20220823	12.08	8130	-36.65	20230203	4860	5.97	20230726	9720	-47.02	20220915	4595	12.08	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
20	20230727	140653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5170	170	2	3.40	1073429210	207745	22.36	5070	5280	5070	6500	3500	5000	5167.05	0.89	103351	36531	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1264	8.69	1.91	12	0.85	595.00	2704.00	9720	20220915	-46.81	4595	20220823	12.51	8130	-36.41	20230203	4860	6.38	20230726	9720	-46.81	20220915	4595	12.51	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
21	20230727	130653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5230	230	2	4.60	1002504520	194071	20.88	5070	5280	5070	6500	3500	5000	5165.66	0.89	103351	29927	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1279	8.79	1.93	12	0.79	595.00	2704.00	9720	20220915	-46.19	4595	20220823	13.82	8130	-35.67	20230203	4860	7.61	20230726	9720	-46.19	20220915	4595	13.82	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
22	20230727	120655	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5190	190	2	3.80	874114570	169357	18.22	5070	5280	5070	6500	3500	5000	5161.37	0.89	103351	28896	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1269	8.72	1.92	12	0.69	595.00	2704.00	9720	20220915	-46.60	4595	20220823	12.95	8130	-36.16	20230203	4860	6.79	20230726	9720	-46.60	20220915	4595	12.95	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
23	20230727	110657	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5240	240	2	4.80	705165720	137053	14.75	5070	5240	5070	6500	3500	5000	5145.20	0.89	103351	24371	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1281	8.81	1.94	12	0.56	595.00	2704.00	9720	20220915	-46.09	4595	20220823	14.04	8130	-35.55	20230203	4860	7.82	20230726	9720	-46.09	20220915	4595	14.04	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
24	20230727	100655	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	130	2	2.60	488270310	95071	10.23	5070	5200	5070	6500	3500	5000	5135.85	0.89	103351	8397	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1254	8.62	1.90	12	0.39	595.00	2704.00	9720	20220915	-47.22	4595	20220823	11.64	8130	-36.90	20230203	4860	5.56	20230726	9720	-47.22	20220915	4595	11.64	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
25	20230727	090653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5190	190	2	3.80	119735440	23242	2.50	5070	5200	5070	6500	3500	5000	5151.68	0.89	103351	-678	5560	5280	5070	4790	4580	5175	4685	122	1500	500	3500	10	1	24450761	1269	8.72	1.92	12	0.10	595.00	2704.00	9720	20220915	-46.60	4595	20220823	12.95	8130	-36.16	20230203	4860	6.79	20230726	9720	-46.60	20220915	4595	12.95	20220823	3.23	N	085670	500	122 억		217145	N	N	9	N	00	N
26	20230726	160653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5000	-320	5	-6.02	4634471380	925302	274.17	5210	5350	4860	6910	3730	5320	5008.62	0.47	0	142763	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	10	1	24450761	1223	8.40	1.85	12	3.78	595.00	2704.00	9720	20220915	-48.56	4595	20220823	8.81	8130	-38.50	20230203	4860	2.88	20230726	9720	-48.56	20220915	4595	8.81	20220823	3.36	N	085670	500	122 억		113794	N	N	9	N	00	N
27	20230726	150656	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5040	-280	5	-5.26	4484406415	895224	265.26	5210	5350	4860	6910	3730	5320	5009.26	0.47	0	133407	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	10	1	24450761	1232	8.47	1.86	12	3.66	595.00	2704.00	9720	20220915	-48.15	4595	20220823	9.68	8130	-38.01	20230203	4860	3.70	20230726	9720	-48.15	20220915	4595	9.68	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
28	20230726	140652	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4965	-355	5	-6.67	4206330370	839561	248.77	5210	5350	4860	6910	3730	5320	5010.15	0.47	0	129883	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	5	1	24450761	1214	8.34	1.84	12	3.43	595.00	2704.00	9720	20220915	-48.92	4595	20220823	8.05	8130	-38.93	20230203	4860	2.16	20230726	9720	-48.92	20220915	4595	8.05	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
29	20230726	130650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4965	-355	5	-6.67	3800373135	758102	224.63	5210	5350	4860	6910	3730	5320	5013.01	0.47	0	103794	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	5	1	24450761	1214	8.34	1.84	12	3.10	595.00	2704.00	9720	20220915	-48.92	4595	20220823	8.05	8130	-38.93	20230203	4860	2.16	20230726	9720	-48.92	20220915	4595	8.05	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
30	20230726	120652	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4970	-350	5	-6.58	3471817710	691655	204.94	5210	5350	4860	6910	3730	5320	5019.58	0.47	0	110054	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	5	1	24450761	1215	8.35	1.84	12	2.83	595.00	2704.00	9720	20220915	-48.87	4595	20220823	8.16	8130	-38.87	20230203	4860	2.26	20230726	9720	-48.87	20220915	4595	8.16	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
31	20230726	110647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4935	-385	5	-7.24	2789288505	553481	164.00	5210	5350	4860	6910	3730	5320	5039.54	0.47	0	71028	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	5	1	24450761	1207	8.29	1.83	12	2.26	595.00	2704.00	9720	20220915	-49.23	4595	20220823	7.40	8130	-39.30	20230203	4860	1.54	20230726	9720	-49.23	20220915	4595	7.40	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
32	20230726	100653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5020	-300	5	-5.64	1858234650	365622	108.34	5210	5350	4995	6910	3730	5320	5082.39	0.47	0	91072	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	10	1	24450761	1227	8.44	1.86	12	1.50	595.00	2704.00	9720	20220915	-48.35	4595	20220823	9.25	8130	-38.25	20230203	4995	0.50	20230726	9720	-48.35	20220915	4595	9.25	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
33	20230726	090648	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5160	-160	5	-3.01	304057270	58327	17.28	5210	5350	5150	6910	3730	5320	5212.98	0.47	0	5736	5626	5472	5396	5242	5166	5435	5205	122	1590	500	3720	10	1	24450761	1262	8.67	1.91	12	0.24	595.00	2704.00	9720	20220915	-46.91	4595	20220823	12.30	8130	-36.53	20230203	5150	0.19	20230726	9720	-46.91	20220915	4595	12.30	20220823	3.36	N	085670	500	122 억		113794	N	N	13	N	00	N
34	20230725	160647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5320	-230	5	-4.14	1809824830	333539	99.91	5540	5550	5320	7210	3890	5550	5426.32	0.48	0	-6263	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1301	8.94	1.97	12	1.36	595.00	2704.00	9720	20220915	-45.27	4595	20220823	15.78	8130	-34.56	20230203	5320	0.00	20230725	9720	-45.27	20220915	4595	15.78	20220823	3.31	N	085670	500	122 억		117166	N	N	13	N	00	N
35	20230725	150641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5360	-190	5	-3.42	1638783780	301470	90.31	5540	5550	5340	7210	3890	5550	5435.98	0.48	0	-7396	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1311	9.01	1.98	12	1.23	595.00	2704.00	9720	20220915	-44.86	4595	20220823	16.65	8130	-34.07	20230203	5340	0.37	20230725	9720	-44.86	20220915	4595	16.65	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
36	20230725	140640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5390	-160	5	-2.88	1396294960	256332	76.78	5540	5550	5390	7210	3890	5550	5447.21	0.48	0	-207	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1318	9.06	1.99	12	1.05	595.00	2704.00	9720	20220915	-44.55	4595	20220823	17.30	8130	-33.70	20230203	5380	0.19	20230707	9720	-44.55	20220915	4595	17.30	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
37	20230725	130647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5420	-130	5	-2.34	1224091090	224434	67.23	5540	5550	5400	7210	3890	5550	5454.12	0.48	0	-197	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1325	9.11	2.00	12	0.92	595.00	2704.00	9720	20220915	-44.24	4595	20220823	17.95	8130	-33.33	20230203	5380	0.74	20230707	9720	-44.24	20220915	4595	17.95	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
38	20230725	120647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5440	-110	5	-1.98	1080256150	197910	59.28	5540	5550	5400	7210	3890	5550	5458.32	0.48	0	52	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1330	9.14	2.01	12	0.81	595.00	2704.00	9720	20220915	-44.03	4595	20220823	18.39	8130	-33.09	20230203	5380	1.12	20230707	9720	-44.03	20220915	4595	18.39	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
39	20230725	110644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5430	-120	5	-2.16	918515460	168034	50.34	5540	5550	5400	7210	3890	5550	5466.25	0.48	0	-371	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1328	9.13	2.01	12	0.69	595.00	2704.00	9720	20220915	-44.14	4595	20220823	18.17	8130	-33.21	20230203	5380	0.93	20230707	9720	-44.14	20220915	4595	18.17	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
40	20230725	100644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5500	-50	5	-0.90	672416850	122813	36.79	5540	5550	5400	7210	3890	5550	5475.13	0.48	0	13934	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1345	9.24	2.03	12	0.50	595.00	2704.00	9720	20220915	-43.42	4595	20220823	19.70	8130	-32.35	20230203	5380	2.23	20230707	9720	-43.42	20220915	4595	19.70	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
41	20230725	090643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5400	-150	5	-2.70	155122550	28507	8.54	5540	5540	5400	7210	3890	5550	5441.56	0.48	0	3458	5883	5716	5623	5456	5363	5670	5410	122	1660	500	3880	10	1	24450761	1320	9.08	2.00	12	0.12	595.00	2704.00	9720	20220915	-44.44	4595	20220823	17.52	8130	-33.58	20230203	5380	0.37	20230707	9720	-44.44	20220915	4595	17.52	20220823	3.31	N	085670	500	122 억		117166	N	N	19	N	00	N
42	20230724	160646	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5550	-250	5	-4.31	1860021230	332719	134.73	5790	5790	5530	7540	4060	5800	5590.40	0.56	0	-18834	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1357	9.33	2.05	12	1.36	595.00	2704.00	9720	20220915	-42.90	4595	20220823	20.78	8130	-31.73	20230203	5380	3.16	20230707	9720	-42.90	20220915	4595	20.78	20220823	3.47	N	085670	500	122 억		136110	N	N	19	N	00	N
43	20230724	150643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5570	-230	5	-3.97	1769206990	316351	128.10	5790	5790	5530	7540	4060	5800	5592.54	0.56	0	-18114	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1362	9.36	2.06	12	1.29	595.00	2704.00	9720	20220915	-42.70	4595	20220823	21.22	8130	-31.49	20230203	5380	3.53	20230707	9720	-42.70	20220915	4595	21.22	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
44	20230724	140640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5550	-250	5	-4.31	1596562160	285252	115.51	5790	5790	5540	7540	4060	5800	5597.02	0.56	0	-18288	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1357	9.33	2.05	12	1.17	595.00	2704.00	9720	20220915	-42.90	4595	20220823	20.78	8130	-31.73	20230203	5380	3.16	20230707	9720	-42.90	20220915	4595	20.78	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
45	20230724	130641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5570	-230	5	-3.97	1287389590	229645	92.99	5790	5790	5550	7540	4060	5800	5606.00	0.56	0	-25310	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1362	9.36	2.06	12	0.94	595.00	2704.00	9720	20220915	-42.70	4595	20220823	21.22	8130	-31.49	20230203	5380	3.53	20230707	9720	-42.70	20220915	4595	21.22	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
46	20230724	120642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5570	-230	5	-3.97	1158412650	206535	83.63	5790	5790	5550	7540	4060	5800	5608.80	0.56	0	-22615	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1362	9.36	2.06	12	0.84	595.00	2704.00	9720	20220915	-42.70	4595	20220823	21.22	8130	-31.49	20230203	5380	3.53	20230707	9720	-42.70	20220915	4595	21.22	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
47	20230724	110645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5630	-170	5	-2.93	824939070	146808	59.45	5790	5790	5560	7540	4060	5800	5619.17	0.56	0	-14837	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1377	9.46	2.08	12	0.60	595.00	2704.00	9720	20220915	-42.08	4595	20220823	22.52	8130	-30.75	20230203	5380	4.65	20230707	9720	-42.08	20220915	4595	22.52	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
48	20230724	100639	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5610	-190	5	-3.28	705412270	125551	50.84	5790	5790	5560	7540	4060	5800	5618.53	0.56	0	-13541	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1372	9.43	2.07	12	0.51	595.00	2704.00	9720	20220915	-42.28	4595	20220823	22.09	8130	-31.00	20230203	5380	4.28	20230707	9720	-42.28	20220915	4595	22.09	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
49	20230724	090642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5630	-170	5	-2.93	128535060	22619	9.16	5790	5790	5610	7540	4060	5800	5682.61	0.56	0	-8742	5953	5876	5793	5716	5633	5880	5720	122	1740	500	4060	10	1	24450761	1377	9.46	2.08	12	0.09	595.00	2704.00	9720	20220915	-42.08	4595	20220823	22.52	8130	-30.75	20230203	5380	4.65	20230707	9720	-42.08	20220915	4595	22.52	20220823	3.47	N	085670	500	122 억		136110	N	N	16	N	00	N
50	20230721	160636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5800	-90	5	-1.53	1382188730	239700	67.27	5800	5870	5710	7650	4130	5890	5766.15	0.60	0	-11215	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1418	9.75	2.14	12	0.98	595.00	2704.00	9720	20220915	-40.33	4595	20220823	26.22	8130	-28.66	20230203	5380	7.81	20230707	9720	-40.33	20220915	4595	26.22	20220823	3.32	N	085670	500	122 억		147775	N	N	16	N	00	N
51	20230721	150638	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5750	-140	5	-2.38	1202182390	208683	58.57	5800	5870	5710	7650	4130	5890	5760.78	0.60	0	-6983	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1406	9.66	2.13	12	0.85	595.00	2704.00	9720	20220915	-40.84	4595	20220823	25.14	8130	-29.27	20230203	5380	6.88	20230707	9720	-40.84	20220915	4595	25.14	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
52	20230721	140635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5750	-140	5	-2.38	981675990	170221	47.77	5800	5870	5720	7650	4130	5890	5767.04	0.60	0	-530	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1406	9.66	2.13	12	0.70	595.00	2704.00	9720	20220915	-40.84	4595	20220823	25.14	8130	-29.27	20230203	5380	6.88	20230707	9720	-40.84	20220915	4595	25.14	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
53	20230721	130638	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5780	-110	5	-1.87	711249120	123151	34.56	5800	5870	5720	7650	4130	5890	5775.39	0.60	0	-482	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1413	9.71	2.14	12	0.50	595.00	2704.00	9720	20220915	-40.53	4595	20220823	25.79	8130	-28.91	20230203	5380	7.43	20230707	9720	-40.53	20220915	4595	25.79	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
54	20230721	120645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5820	-70	5	-1.19	608686300	105416	29.59	5800	5870	5720	7650	4130	5890	5774.09	0.60	0	143	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1423	9.78	2.15	12	0.43	595.00	2704.00	9720	20220915	-40.12	4595	20220823	26.66	8130	-28.41	20230203	5380	8.18	20230707	9720	-40.12	20220915	4595	26.66	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
55	20230721	110641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5780	-110	5	-1.87	496594860	86130	24.17	5800	5840	5720	7650	4130	5890	5765.59	0.60	0	1248	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1413	9.71	2.14	12	0.35	595.00	2704.00	9720	20220915	-40.53	4595	20220823	25.79	8130	-28.91	20230203	5380	7.43	20230707	9720	-40.53	20220915	4595	25.79	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
56	20230721	100641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5790	-100	5	-1.70	389019860	67517	18.95	5800	5840	5720	7650	4130	5890	5761.73	0.60	0	-1830	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1416	9.73	2.14	12	0.28	595.00	2704.00	9720	20220915	-40.43	4595	20220823	26.01	8130	-28.78	20230203	5380	7.62	20230707	9720	-40.43	20220915	4595	26.01	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
57	20230721	090640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5760	-130	5	-2.21	125407230	21734	6.10	5800	5800	5740	7650	4130	5890	5769.87	0.60	0	-1506	6030	5960	5880	5810	5730	5995	5845	122	1760	500	4120	10	1	24450761	1408	9.68	2.13	12	0.09	595.00	2704.00	9720	20220915	-40.74	4595	20220823	25.35	8130	-29.15	20230203	5380	7.06	20230707	9720	-40.74	20220915	4595	25.35	20220823	3.32	N	085670	500	122 억		147775	N	N	0	N	00	N
58	20230720	160635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	-130	5	-2.16	2079157960	354887	11.81	5810	5950	5800	7820	4220	6020	5858.54	0.50	0	15133	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1440	9.90	2.18	12	1.45	595.00	2704.00	9720	20220915	-39.40	4335	20220719	35.87	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4595	28.18	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
59	20230720	150635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5830	-190	5	-3.16	1987589390	339325	11.29	5810	5950	5800	7820	4220	6020	5857.42	0.50	0	16795	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1425	9.80	2.16	12	1.39	595.00	2704.00	9720	20220915	-40.02	4335	20220719	34.49	8130	-28.29	20230203	5380	8.36	20230707	9720	-40.02	20220915	4595	26.88	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
60	20230720	140633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	-130	5	-2.16	1640022360	280087	9.32	5810	5950	5800	7820	4220	6020	5855.34	0.50	0	19739	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1440	9.90	2.18	12	1.15	595.00	2704.00	9720	20220915	-39.40	4335	20220719	35.87	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4595	28.18	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
61	20230720	130633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-150	5	-2.49	1452264090	248193	8.26	5810	5950	5800	7820	4220	6020	5851.27	0.50	0	17577	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1435	9.87	2.17	12	1.02	595.00	2704.00	9720	20220915	-39.61	4335	20220719	35.41	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4595	27.75	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
62	20230720	120639	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5860	-160	5	-2.66	1388188590	237273	7.89	5810	5950	5800	7820	4220	6020	5850.51	0.50	0	21867	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1433	9.85	2.17	12	0.97	595.00	2704.00	9720	20220915	-39.71	4335	20220719	35.18	8130	-27.92	20230203	5380	8.92	20230707	9720	-39.71	20220915	4595	27.53	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
63	20230720	110637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	-130	5	-2.16	1236802580	211440	7.03	5810	5950	5800	7820	4220	6020	5849.33	0.50	0	23756	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1440	9.90	2.18	12	0.86	595.00	2704.00	9720	20220915	-39.40	4335	20220719	35.87	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4595	28.18	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
64	20230720	100630	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5850	-170	5	-2.82	1038822750	177602	5.91	5810	5950	5800	7820	4220	6020	5849.05	0.50	0	21334	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1430	9.83	2.16	12	0.73	595.00	2704.00	9720	20220915	-39.81	4335	20220719	34.95	8130	-28.04	20230203	5380	8.74	20230707	9720	-39.81	20220915	4595	27.31	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
65	20230720	090631	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-150	5	-2.49	279192340	47727	1.59	5810	5950	5810	7820	4220	6020	5849.36	0.50	0	11459	6826	6422	5996	5592	5166	6625	5795	122	1800	500	4210	10	1	24450761	1435	9.87	2.17	12	0.20	595.00	2704.00	9720	20220915	-39.61	4335	20220719	35.41	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4595	27.75	20220823	3.31	N	085670	500	122 억		121792	N	N	11	N	00	N
66	20230719	160644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6020	350	2	6.17	18276426860	2996296	967.93	5700	6400	5570	7370	3970	5670	6099.85	0.49	0	8306	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1472	10.12	2.23	12	12.25	595.00	2704.00	9720	20220915	-38.07	4190	20220718	43.68	8130	-25.95	20230203	5380	11.90	20230707	9720	-38.07	20220915	4335	38.87	20220719	3.28	N	085670	500	122 억		120128	N	N	11	N	00	N
67	20230719	150643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6110	440	2	7.76	17859383280	2927263	945.63	5700	6400	5570	7370	3970	5670	6101.05	0.49	0	1591	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1494	10.27	2.26	12	11.97	595.00	2704.00	9720	20220915	-37.14	4190	20220718	45.82	8130	-24.85	20230203	5380	13.57	20230707	9720	-37.14	20220915	4335	40.95	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
68	20230719	140644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6130	460	2	8.11	17391031700	2850059	920.69	5700	6400	5570	7370	3970	5670	6101.99	0.49	0	-9276	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1499	10.30	2.27	12	11.66	595.00	2704.00	9720	20220915	-36.93	4190	20220718	46.30	8130	-24.60	20230203	5380	13.94	20230707	9720	-36.93	20220915	4335	41.41	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
69	20230719	130637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6010	340	2	6.00	16569329550	2714277	876.83	5700	6400	5570	7370	3970	5670	6104.51	0.49	0	-22432	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1469	10.10	2.22	12	11.10	595.00	2704.00	9720	20220915	-38.17	4190	20220718	43.44	8130	-26.08	20230203	5380	11.71	20230707	9720	-38.17	20220915	4335	38.64	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
70	20230719	120645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5940	270	2	4.76	16145862150	2643689	854.03	5700	6400	5570	7370	3970	5670	6107.32	0.49	0	-31903	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1452	9.98	2.20	12	10.81	595.00	2704.00	9720	20220915	-38.89	4190	20220718	41.77	8130	-26.94	20230203	5380	10.41	20230707	9720	-38.89	20220915	4335	37.02	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
71	20230719	110644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6180	510	2	8.99	13077509420	2136111	690.06	5700	6400	5570	7370	3970	5670	6122.11	0.49	0	-65961	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1511	10.39	2.29	12	8.74	595.00	2704.00	9720	20220915	-36.42	4190	20220718	47.49	8130	-23.99	20230203	5380	14.87	20230707	9720	-36.42	20220915	4335	42.56	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
72	20230719	100639	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5710	40	2	0.71	781427210	138507	44.74	5700	5750	5570	7370	3970	5670	5641.79	0.49	0	-14211	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1396	9.60	2.11	12	0.57	595.00	2704.00	9720	20220915	-41.26	4190	20220718	36.28	8130	-29.77	20230203	5380	6.13	20230707	9720	-41.26	20220915	4335	31.72	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
73	20230719	090639	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5620	-50	5	-0.88	80019930	14110	4.56	5700	5700	5620	7370	3970	5670	5671.15	0.49	0	-8423	6036	5852	5746	5562	5456	5800	5510	122	1700	500	3960	10	1	24450761	1374	9.45	2.08	12	0.06	595.00	2704.00	9720	20220915	-42.18	4190	20220718	34.13	8130	-30.87	20230203	5380	4.46	20230707	9720	-42.18	20220915	4335	29.64	20220719	3.28	N	085670	500	122 억		120128	N	N	22	N	00	N
74	20230718	160638	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5670	-230	5	-3.90	1747104420	304843	108.26	5870	5930	5640	7670	4130	5900	5731.19	0.57	0	-19507	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1386	9.53	2.10	12	1.25	595.00	2704.00	9720	20220915	-41.67	4090	20220715	38.63	8130	-30.26	20230203	5380	5.39	20230707	9720	-41.67	20220915	4190	35.32	20220718	3.08	N	085670	500	122 억		138487	N	N	22	N	00	N
75	20230718	150638	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5670	-230	5	-3.90	1656508480	288850	102.58	5870	5930	5640	7670	4130	5900	5734.84	0.57	0	-20893	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1386	9.53	2.10	12	1.18	595.00	2704.00	9720	20220915	-41.67	4090	20220715	38.63	8130	-30.26	20230203	5380	5.39	20230707	9720	-41.67	20220915	4190	35.32	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
76	20230718	140635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5680	-220	5	-3.73	1455207320	253323	89.96	5870	5930	5640	7670	4130	5900	5744.47	0.57	0	-23016	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1389	9.55	2.10	12	1.04	595.00	2704.00	9720	20220915	-41.56	4090	20220715	38.88	8130	-30.14	20230203	5380	5.58	20230707	9720	-41.56	20220915	4190	35.56	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
77	20230718	130635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5720	-180	5	-3.05	1115963580	193658	68.77	5870	5930	5700	7670	4130	5900	5762.55	0.57	0	-24265	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1399	9.61	2.12	12	0.79	595.00	2704.00	9720	20220915	-41.15	4090	20220715	39.85	8130	-29.64	20230203	5380	6.32	20230707	9720	-41.15	20220915	4190	36.52	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
78	20230718	120640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5730	-170	5	-2.88	975740400	169136	60.07	5870	5930	5710	7670	4130	5900	5768.97	0.57	0	-17495	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1401	9.63	2.12	12	0.69	595.00	2704.00	9720	20220915	-41.05	4090	20220715	40.10	8130	-29.52	20230203	5380	6.51	20230707	9720	-41.05	20220915	4190	36.75	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
79	20230718	110641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5730	-170	5	-2.88	817398830	141452	50.23	5870	5930	5720	7670	4130	5900	5778.63	0.57	0	-16469	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1401	9.63	2.12	12	0.58	595.00	2704.00	9720	20220915	-41.05	4090	20220715	40.10	8130	-29.52	20230203	5380	6.51	20230707	9720	-41.05	20220915	4190	36.75	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
80	20230718	100633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5750	-150	5	-2.54	590154810	101781	36.15	5870	5930	5720	7670	4130	5900	5798.28	0.57	0	-21531	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1406	9.66	2.13	12	0.42	595.00	2704.00	9720	20220915	-40.84	4090	20220715	40.59	8130	-29.27	20230203	5380	6.88	20230707	9720	-40.84	20220915	4190	37.23	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
81	20230718	090633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	-10	5	-0.17	47871620	8122	2.88	5870	5930	5870	7670	4130	5900	5894.07	0.57	0	-1630	6206	6052	5966	5812	5726	6010	5770	122	1770	500	4130	10	1	24450761	1440	9.90	2.18	12	0.03	595.00	2704.00	9720	20220915	-39.40	4090	20220715	44.01	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4190	40.57	20220718	3.08	N	085670	500	122 억		138487	N	N	0	N	00	N
82	20230717	160636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5900	-130	5	-2.16	1660397510	278417	47.41	6070	6120	5880	7830	4230	6030	5963.78	0.66	0	-103985	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1443	9.92	2.18	12	1.14	595.00	2704.00	9720	20220915	-39.30	4090	20220715	44.25	8130	-27.43	20230203	5380	9.67	20230707	9720	-39.30	20220915	4190	40.81	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
83	20230717	150631	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5910	-120	5	-1.99	1591479110	266748	45.42	6070	6120	5880	7830	4230	6030	5966.23	0.66	0	-103825	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1445	9.93	2.19	12	1.09	595.00	2704.00	9720	20220915	-39.20	4090	20220715	44.50	8130	-27.31	20230203	5380	9.85	20230707	9720	-39.20	20220915	4190	41.05	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
84	20230717	140634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5900	-130	5	-2.16	1483941610	248502	42.32	6070	6120	5880	7830	4230	6030	5971.55	0.66	0	-95447	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1443	9.92	2.18	12	1.02	595.00	2704.00	9720	20220915	-39.30	4090	20220715	44.25	8130	-27.43	20230203	5380	9.67	20230707	9720	-39.30	20220915	4190	40.81	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
85	20230717	130629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5900	-130	5	-2.16	1257674550	210128	35.78	6070	6120	5880	7830	4230	6030	5985.28	0.66	0	-79754	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1443	9.92	2.18	12	0.86	595.00	2704.00	9720	20220915	-39.30	4090	20220715	44.25	8130	-27.43	20230203	5380	9.67	20230707	9720	-39.30	20220915	4190	40.81	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
86	20230717	120637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5930	-100	5	-1.66	1002228610	166905	28.42	6070	6120	5920	7830	4230	6030	6004.78	0.66	0	-49467	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1450	9.97	2.19	12	0.68	595.00	2704.00	9720	20220915	-38.99	4090	20220715	44.99	8130	-27.06	20230203	5380	10.22	20230707	9720	-38.99	20220915	4190	41.53	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
87	20230717	110629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5990	-40	5	-0.66	637469870	105696	18.00	6070	6120	5950	7830	4230	6030	6031.16	0.66	0	-22717	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1465	10.07	2.22	12	0.43	595.00	2704.00	9720	20220915	-38.37	4090	20220715	46.45	8130	-26.32	20230203	5380	11.34	20230707	9720	-38.37	20220915	4190	42.96	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
88	20230717	100630	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6010	-20	5	-0.33	302520880	50307	8.57	6070	6110	5950	7830	4230	6030	6013.49	0.66	0	-581	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1469	10.10	2.22	12	0.21	595.00	2704.00	9720	20220915	-38.17	4090	20220715	46.94	8130	-26.08	20230203	5380	11.71	20230707	9720	-38.17	20220915	4190	43.44	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
89	20230717	090628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6000	-30	5	-0.50	80377380	13356	2.27	6070	6110	5950	7830	4230	6030	6018.07	0.66	0	-5227	6410	6220	5980	5790	5550	6315	5885	122	1800	500	4220	10	1	24450761	1467	10.08	2.22	12	0.05	595.00	2704.00	9720	20220915	-38.27	4090	20220715	46.70	8130	-26.20	20230203	5380	11.52	20230707	9720	-38.27	20220915	4190	43.20	20220718	3.04	N	085670	500	122 억		161185	N	N	0	N	00	N
90	20230714	160628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6030	120	2	2.03	3482305780	582422	371.73	5910	6170	5740	7680	4140	5910	5978.95	0.60	0	13261	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1474	10.13	2.23	12	2.38	595.00	2704.00	9720	20220915	-37.96	4005	20220713	50.56	8130	-25.83	20230203	5380	12.08	20230707	9720	-37.96	20220915	4090	47.43	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
91	20230714	150632	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6080	170	2	2.88	3273377250	547846	349.66	5910	6170	5740	7680	4140	5910	5975.00	0.60	0	10232	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1487	10.22	2.25	12	2.24	595.00	2704.00	9720	20220915	-37.45	4005	20220713	51.81	8130	-25.22	20230203	5380	13.01	20230707	9720	-37.45	20220915	4090	48.66	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
92	20230714	140634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6100	190	2	3.21	3045799230	510411	325.77	5910	6170	5740	7680	4140	5910	5967.35	0.60	0	10312	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1491	10.25	2.26	12	2.09	595.00	2704.00	9720	20220915	-37.24	4005	20220713	52.31	8130	-24.97	20230203	5380	13.38	20230707	9720	-37.24	20220915	4090	49.14	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
93	20230714	130625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6020	110	2	1.86	2413743670	406511	259.46	5910	6170	5740	7680	4140	5910	5937.71	0.60	0	-14687	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1472	10.12	2.23	12	1.66	595.00	2704.00	9720	20220915	-38.07	4005	20220713	50.31	8130	-25.95	20230203	5380	11.90	20230707	9720	-38.07	20220915	4090	47.19	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
94	20230714	120627	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6050	140	2	2.37	2070052990	349696	223.19	5910	6170	5740	7680	4140	5910	5919.58	0.60	0	5677	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1479	10.17	2.24	12	1.43	595.00	2704.00	9720	20220915	-37.76	4005	20220713	51.06	8130	-25.58	20230203	5380	12.45	20230707	9720	-37.76	20220915	4090	47.92	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
95	20230714	110632	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5840	-70	5	-1.18	927071420	159539	101.83	5910	5930	5740	7680	4140	5910	5810.91	0.60	0	13873	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1428	9.82	2.16	12	0.65	595.00	2704.00	9720	20220915	-39.92	4005	20220713	45.82	8130	-28.17	20230203	5380	8.55	20230707	9720	-39.92	20220915	4090	42.79	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
96	20230714	100634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5770	-140	5	-2.37	656337450	112733	71.95	5910	5930	5740	7680	4140	5910	5822.01	0.60	0	9536	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1411	9.70	2.13	12	0.46	595.00	2704.00	9720	20220915	-40.64	4005	20220713	44.07	8130	-29.03	20230203	5380	7.25	20230707	9720	-40.64	20220915	4090	41.08	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
97	20230714	090631	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5910	0	3	0.00	82763060	14028	8.95	5910	5930	5860	7680	4140	5910	5899.81	0.60	0	1752	6076	5992	5936	5852	5796	5965	5825	122	1770	500	4130	10	1	24450761	1445	9.93	2.19	12	0.06	595.00	2704.00	9720	20220915	-39.20	4005	20220713	47.57	8130	-27.31	20230203	5380	9.85	20230707	9720	-39.20	20220915	4090	44.50	20220715	3.05	N	085670	500	122 억		147044	N	N	0	N	00	N
98	20230713	160627	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5910	-20	5	-0.34	902889040	151991	113.84	5950	6020	5880	7700	4160	5930	5940.63	0.61	0	-1808	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1445	9.93	2.19	12	0.62	595.00	2704.00	9720	20220915	-39.20	4005	20220713	47.57	8130	-27.31	20230203	5380	9.85	20230707	9720	-39.20	20220915	4005	47.57	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
99	20230713	150623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5910	-20	5	-0.34	849137140	142895	107.03	5950	6020	5880	7700	4160	5930	5942.42	0.61	0	-1875	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1445	9.93	2.19	12	0.58	595.00	2704.00	9720	20220915	-39.20	4005	20220713	47.57	8130	-27.31	20230203	5380	9.85	20230707	9720	-39.20	20220915	4005	47.57	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
100	20230713	140622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5900	-30	5	-0.51	760684500	127922	95.82	5950	6020	5880	7700	4160	5930	5946.52	0.61	0	-1309	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1443	9.92	2.18	12	0.52	595.00	2704.00	9720	20220915	-39.30	4005	20220713	47.32	8130	-27.43	20230203	5380	9.67	20230707	9720	-39.30	20220915	4005	47.32	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
101	20230713	130626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5940	10	2	0.17	624089220	104814	78.51	5950	6020	5880	7700	4160	5930	5954.35	0.61	0	-831	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1452	9.98	2.20	12	0.43	595.00	2704.00	9720	20220915	-38.89	4005	20220713	48.31	8130	-26.94	20230203	5380	10.41	20230707	9720	-38.89	20220915	4005	48.31	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
102	20230713	120621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5950	20	2	0.34	505293690	84770	63.49	5950	6020	5880	7700	4160	5930	5960.91	0.61	0	-994	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1455	10.00	2.20	12	0.35	595.00	2704.00	9720	20220915	-38.79	4005	20220713	48.56	8130	-26.81	20230203	5380	10.59	20230707	9720	-38.79	20220915	4005	48.56	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
103	20230713	110626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5950	20	2	0.34	412221040	69126	51.78	5950	6020	5880	7700	4160	5930	5963.52	0.61	0	2096	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1455	10.00	2.20	12	0.28	595.00	2704.00	9720	20220915	-38.79	4005	20220713	48.56	8130	-26.81	20230203	5380	10.59	20230707	9720	-38.79	20220915	4005	48.56	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
104	20230713	100623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5970	40	2	0.67	312479390	52401	39.25	5950	6020	5880	7700	4160	5930	5963.49	0.61	0	2829	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1460	10.03	2.21	12	0.21	595.00	2704.00	9720	20220915	-38.58	4005	20220713	49.06	8130	-26.57	20230203	5380	10.97	20230707	9720	-38.58	20220915	4005	49.06	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
105	20230713	090557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5900	-30	5	-0.51	38028090	6437	4.82	5950	5950	5890	7700	4160	5930	5906.26	0.61	0	-86	6016	5972	5906	5862	5796	5995	5885	122	1770	500	4150	10	1	24450761	1443	9.92	2.18	12	0.03	595.00	2704.00	9720	20220915	-39.30	4005	20220713	47.32	8130	-27.43	20230203	5380	9.67	20230707	9720	-39.30	20220915	4005	47.32	20220713	3.02	N	085670	500	122 억		148384	N	N	0	N	00	N
106	20230712	160621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5930	40	2	0.68	737027420	125409	83.93	5840	5950	5840	7650	4130	5890	5876.72	0.59	0	3013	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1450	9.97	2.19	12	0.51	595.00	2704.00	9720	20220915	-38.99	4005	20220713	48.06	8130	-27.06	20230203	5380	10.22	20230707	9720	-38.99	20220915	4005	48.06	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
107	20230712	150617	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-20	5	-0.34	597557680	101806	68.14	5840	5950	5840	7650	4130	5890	5869.57	0.59	0	3048	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1435	9.87	2.17	12	0.42	595.00	2704.00	9720	20220915	-39.61	4005	20220713	46.57	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4005	46.57	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
108	20230712	140616	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-20	5	-0.34	490745330	83573	55.93	5840	5950	5840	7650	4130	5890	5872.06	0.59	0	2441	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1435	9.87	2.17	12	0.34	595.00	2704.00	9720	20220915	-39.61	4005	20220713	46.57	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4005	46.57	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
109	20230712	130618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	0	3	0.00	435486780	74168	49.64	5840	5950	5840	7650	4130	5890	5871.63	0.59	0	2732	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1440	9.90	2.18	12	0.30	595.00	2704.00	9720	20220915	-39.40	4005	20220713	47.07	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4005	47.07	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
110	20230712	120618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5920	30	2	0.51	389124890	66286	44.36	5840	5950	5840	7650	4130	5890	5870.39	0.59	0	2826	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1447	9.95	2.19	12	0.27	595.00	2704.00	9720	20220915	-39.09	4005	20220713	47.82	8130	-27.18	20230203	5380	10.04	20230707	9720	-39.09	20220915	4005	47.82	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
111	20230712	110618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5880	-10	5	-0.17	304411100	51919	34.75	5840	5950	5840	7650	4130	5890	5863.19	0.59	0	-1800	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1438	9.88	2.17	12	0.21	595.00	2704.00	9720	20220915	-39.51	4005	20220713	46.82	8130	-27.68	20230203	5380	9.29	20230707	9720	-39.51	20220915	4005	46.82	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
112	20230712	100620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-20	5	-0.34	250698660	42752	28.61	5840	5950	5840	7650	4130	5890	5864.02	0.59	0	-1126	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1435	9.87	2.17	12	0.17	595.00	2704.00	9720	20220915	-39.61	4005	20220713	46.57	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4005	46.57	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
113	20230712	090620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5870	-20	5	-0.34	80094620	13645	9.13	5840	5950	5840	7650	4130	5890	5869.89	0.59	0	284	6056	5972	5866	5782	5676	6015	5825	122	1760	500	4120	10	1	24450761	1435	9.87	2.17	12	0.06	595.00	2704.00	9720	20220915	-39.61	4005	20220713	46.57	8130	-27.80	20230203	5380	9.11	20230707	9720	-39.61	20220915	4005	46.57	20220713	3.11	N	085670	500	122 억		145371	N	N	0	N	00	N
114	20230711	160610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	70	2	1.20	860574020	147495	10.06	5800	5950	5760	7560	4080	5820	5834.30	0.62	0	-5336	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1440	9.90	2.18	12	0.60	595.00	2704.00	9720	20220915	-39.40	4005	20220713	47.07	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4005	47.07	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
115	20230711	150611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5860	40	2	0.69	798506930	136940	9.34	5800	5950	5760	7560	4080	5820	5831.07	0.62	0	-4994	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1433	9.85	2.17	12	0.56	595.00	2704.00	9720	20220915	-39.71	4005	20220713	46.32	8130	-27.92	20230203	5380	8.92	20230707	9720	-39.71	20220915	4005	46.32	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
116	20230711	140606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5860	40	2	0.69	704175420	120850	8.24	5800	5950	5760	7560	4080	5820	5826.85	0.62	0	-2457	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1433	9.85	2.17	12	0.49	595.00	2704.00	9720	20220915	-39.71	4005	20220713	46.32	8130	-27.92	20230203	5380	8.92	20230707	9720	-39.71	20220915	4005	46.32	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
117	20230711	130559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5840	20	2	0.34	604453430	103835	7.08	5800	5950	5760	7560	4080	5820	5821.29	0.62	0	-1497	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1428	9.82	2.16	12	0.42	595.00	2704.00	9720	20220915	-39.92	4005	20220713	45.82	8130	-28.17	20230203	5380	8.55	20230707	9720	-39.92	20220915	4005	45.82	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
118	20230711	120614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5830	10	2	0.17	525439160	90287	6.16	5800	5950	5760	7560	4080	5820	5819.65	0.62	0	-1849	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1425	9.80	2.16	12	0.37	595.00	2704.00	9720	20220915	-40.02	4005	20220713	45.57	8130	-28.29	20230203	5380	8.36	20230707	9720	-40.02	20220915	4005	45.57	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
119	20230711	110616	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5820	0	3	0.00	465411660	79986	5.45	5800	5950	5760	7560	4080	5820	5818.66	0.62	0	-954	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1423	9.78	2.15	12	0.33	595.00	2704.00	9720	20220915	-40.12	4005	20220713	45.32	8130	-28.41	20230203	5380	8.18	20230707	9720	-40.12	20220915	4005	45.32	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
120	20230711	100614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5820	0	3	0.00	339547090	58354	3.98	5800	5950	5760	7560	4080	5820	5818.75	0.62	0	-999	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1423	9.78	2.15	12	0.24	595.00	2704.00	9720	20220915	-40.12	4005	20220713	45.32	8130	-28.41	20230203	5380	8.18	20230707	9720	-40.12	20220915	4005	45.32	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
121	20230711	090614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5860	40	2	0.69	61129200	10488	0.72	5800	5950	5800	7560	4080	5820	5828.49	0.62	0	943	6560	6190	5930	5560	5300	6375	5745	122	1740	500	4070	10	1	24450761	1433	9.85	2.17	12	0.04	595.00	2704.00	9720	20220915	-39.71	4005	20220713	46.32	8130	-27.92	20230203	5380	8.92	20230707	9720	-39.71	20220915	4005	46.32	20220713	3.21	N	085670	500	122 억		150705	N	N	1	N	00	N
122	20230710	160609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5820	100	2	1.75	8744382970	1462358	321.84	5670	6300	5670	7430	4010	5720	5979.75	0.38	0	59315	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1423	9.78	2.15	12	5.98	595.00	2704.00	9720	20220915	-40.12	4005	20220713	45.32	8130	-28.41	20230203	5380	8.18	20230707	9720	-40.12	20220915	4005	45.32	20220713	3.14	N	085670	500	122 억		91881	N	N	1	N	00	N
123	20230710	150609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5850	130	2	2.27	8607057830	1438800	316.66	5670	6300	5670	7430	4010	5720	5982.16	0.38	0	61323	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1430	9.83	2.16	12	5.88	595.00	2704.00	9720	20220915	-39.81	4005	20220713	46.07	8130	-28.04	20230203	5380	8.74	20230707	9720	-39.81	20220915	4005	46.07	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
124	20230710	140603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5930	210	2	3.67	8372235740	1398819	307.86	5670	6300	5670	7430	4010	5720	5985.27	0.38	0	71669	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1450	9.97	2.19	12	5.72	595.00	2704.00	9720	20220915	-38.99	4005	20220713	48.06	8130	-27.06	20230203	5380	10.22	20230707	9720	-38.99	20220915	4005	48.06	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
125	20230710	130557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5830	110	2	1.92	7645620600	1276875	281.02	5670	6300	5670	7430	4010	5720	5987.82	0.38	0	75336	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1425	9.80	2.16	12	5.22	595.00	2704.00	9720	20220915	-40.02	4005	20220713	45.57	8130	-28.29	20230203	5380	8.36	20230707	9720	-40.02	20220915	4005	45.57	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
126	20230710	120610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5820	100	2	1.75	7550889790	1260604	277.44	5670	6300	5670	7430	4010	5720	5989.96	0.38	0	75654	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1423	9.78	2.15	12	5.16	595.00	2704.00	9720	20220915	-40.12	4005	20220713	45.32	8130	-28.41	20230203	5380	8.18	20230707	9720	-40.12	20220915	4005	45.32	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
127	20230710	110610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5800	80	2	1.40	7377907920	1230818	270.88	5670	6300	5670	7430	4010	5720	5994.38	0.38	0	74525	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1418	9.75	2.14	12	5.03	595.00	2704.00	9720	20220915	-40.33	4005	20220713	44.82	8130	-28.66	20230203	5380	7.81	20230707	9720	-40.33	20220915	4005	44.82	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
128	20230710	100610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5890	170	2	2.97	7016781200	1169079	257.30	5670	6300	5670	7430	4010	5720	6002.05	0.38	0	76963	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1440	9.90	2.18	12	4.78	595.00	2704.00	9720	20220915	-39.40	4005	20220713	47.07	8130	-27.55	20230203	5380	9.48	20230707	9720	-39.40	20220915	4005	47.07	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
129	20230710	090604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5850	130	2	2.27	259999380	44522	9.80	5670	5920	5670	7430	4010	5720	5840.61	0.38	0	-11000	5946	5832	5606	5492	5266	5890	5550	122	1710	500	4000	10	1	24450761	1430	9.83	2.16	12	0.18	595.00	2704.00	9720	20220915	-39.81	4005	20220713	46.07	8130	-28.04	20230203	5380	8.74	20230707	9720	-39.81	20220915	4005	46.07	20220713	3.14	N	085670	500	122 억		91881	N	N	0	N	00	N
130	20230707	160601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5720	110	2	1.96	2487914660	450551	51.85	5720	5720	5380	7290	3930	5610	5520.92	0.23	0	35401	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1399	9.61	2.12	12	1.84	595.00	2704.00	9720	20220915	-41.15	4005	20220713	42.82	8130	-29.64	20230203	5380	6.32	20230707	9720	-41.15	20220915	4005	42.82	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
131	20230707	150603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5690	80	2	1.43	2215983610	402829	46.36	5720	5720	5380	7290	3930	5610	5501.05	0.23	0	38620	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1391	9.56	2.10	12	1.65	595.00	2704.00	9720	20220915	-41.46	4005	20220713	42.07	8130	-30.01	20230203	5380	5.76	20230707	9720	-41.46	20220915	4005	42.07	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
132	20230707	140613	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5430	-180	5	-3.21	1680196820	305801	35.19	5720	5720	5380	7290	3930	5610	5494.41	0.23	0	46219	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1328	9.13	2.01	12	1.25	595.00	2704.00	9720	20220915	-44.14	4005	20220713	35.58	8130	-33.21	20230203	5380	0.93	20230707	9720	-44.14	20220915	4005	35.58	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
133	20230707	130608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5420	-190	5	-3.39	1490021370	270651	31.15	5720	5720	5380	7290	3930	5610	5505.32	0.23	0	42868	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1325	9.11	2.00	12	1.11	595.00	2704.00	9720	20220915	-44.24	4005	20220713	35.33	8130	-33.33	20230203	5380	0.74	20230707	9720	-44.24	20220915	4005	35.33	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
134	20230707	120608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5460	-150	5	-2.67	1325998980	240544	27.68	5720	5720	5380	7290	3930	5610	5512.50	0.23	0	36140	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1335	9.18	2.02	12	0.98	595.00	2704.00	9720	20220915	-43.83	4005	20220713	36.33	8130	-32.84	20230203	5380	1.49	20230707	9720	-43.83	20220915	4005	36.33	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
135	20230707	110609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5450	-160	5	-2.85	885924990	159484	18.35	5720	5720	5450	7290	3930	5610	5554.95	0.23	0	-12389	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1333	9.16	2.02	12	0.65	595.00	2704.00	9720	20220915	-43.93	4005	20220713	36.08	8130	-32.96	20230203	5450	0.00	20230707	9720	-43.93	20220915	4005	36.08	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
136	20230707	100603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5550	-60	5	-1.07	510643780	91411	10.52	5720	5720	5500	7290	3930	5610	5586.24	0.23	0	-4869	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1357	9.33	2.05	12	0.37	595.00	2704.00	9720	20220915	-42.90	4005	20220713	38.58	8130	-31.73	20230203	5500	0.91	20230707	9720	-42.90	20220915	4005	38.58	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
137	20230707	090603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5610	0	3	0.00	120599730	21402	2.46	5720	5720	5520	7290	3930	5610	5634.97	0.23	0	-1110	6410	6010	5800	5400	5190	5905	5295	122	1680	500	3920	10	1	24450761	1372	9.43	2.07	12	0.09	595.00	2704.00	9720	20220915	-42.28	4005	20220713	40.07	8130	-31.00	20230203	5520	1.63	20230707	9720	-42.28	20220915	4005	40.07	20220713	3.14	N	085670	500	122 억		56480	N	N	0	N	00	N
138	20230706	160604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5610	-590	5	-9.52	5037452900	865311	374.05	6200	6200	5590	8060	4340	6200	5822.31	0.22	0	3115	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1372	9.43	2.07	12	3.54	595.00	2704.00	9720	20220915	-42.28	4005	20220713	40.07	8130	-31.00	20230203	5590	0.36	20230706	9720	-42.28	20220915	4005	40.07	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
139	20230706	150605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5640	-560	5	-9.03	4682831490	802092	346.72	6200	6200	5590	8060	4340	6200	5838.27	0.22	0	190	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1379	9.48	2.09	12	3.28	595.00	2704.00	9720	20220915	-41.98	4005	20220713	40.82	8130	-30.63	20230203	5590	0.89	20230706	9720	-41.98	20220915	4005	40.82	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
140	20230706	140605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5710	-490	5	-7.90	4230367200	722132	312.16	6200	6200	5590	8060	4340	6200	5858.16	0.22	0	-10563	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1396	9.60	2.11	12	2.95	595.00	2704.00	9720	20220915	-41.26	4005	20220713	42.57	8130	-29.77	20230203	5590	2.15	20230706	9720	-41.26	20220915	4005	42.57	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
141	20230706	130604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5700	-500	5	-8.06	3499772810	593097	256.38	6200	6200	5690	8060	4340	6200	5900.84	0.22	0	-13785	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1394	9.58	2.11	12	2.43	595.00	2704.00	9720	20220915	-41.36	4005	20220713	42.32	8130	-29.89	20230203	5690	0.18	20230706	9720	-41.36	20220915	4005	42.32	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
142	20230706	120602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5810	-390	5	-6.29	2691686090	452694	195.69	6200	6200	5750	8060	4340	6200	5945.93	0.22	0	-14035	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1421	9.76	2.15	12	1.85	595.00	2704.00	9720	20220915	-40.23	4005	20220713	45.07	8130	-28.54	20230203	5750	1.04	20230706	9720	-40.23	20220915	4005	45.07	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
143	20230706	110608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5930	-270	5	-4.35	1597652840	265358	114.71	6200	6200	5920	8060	4340	6200	6020.74	0.22	0	-10170	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1450	9.97	2.19	12	1.09	595.00	2704.00	9720	20220915	-38.99	4005	20220713	48.06	8130	-27.06	20230203	5920	0.17	20230706	9720	-38.99	20220915	4005	48.06	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
144	20230706	100603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6030	-170	5	-2.74	799042740	131451	56.82	6200	6200	6020	8060	4340	6200	6078.64	0.22	0	-11668	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1474	10.13	2.23	12	0.54	595.00	2704.00	9720	20220915	-37.96	4005	20220713	50.56	8130	-25.83	20230203	5970	1.01	20230110	9720	-37.96	20220915	4005	50.56	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
145	20230706	090603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6150	-50	5	-0.81	62855730	10270	4.44	6200	6200	6100	8060	4340	6200	6120.32	0.22	0	67	6413	6306	6213	6106	6013	6260	6060	122	1860	500	4340	10	1	24450761	1504	10.34	2.27	12	0.04	595.00	2704.00	9720	20220915	-36.73	4005	20220713	53.56	8130	-24.35	20230203	5970	3.02	20230110	9720	-36.73	20220915	4005	53.56	20220713	3.12	N	085670	500	122 억		53379	N	N	0	N	00	N
146	20230705	160600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6200	-70	5	-1.12	1421943050	229219	126.79	6280	6320	6120	8150	4390	6270	6203.43	0.26	0	-10470	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1516	10.42	2.29	12	0.94	595.00	2704.00	9720	20220915	-36.21	3850	20220704	61.04	8130	-23.74	20230203	5970	3.85	20230110	9720	-36.21	20220915	4005	54.81	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
147	20230705	150559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6170	-100	5	-1.59	1351525580	217840	120.49	6280	6320	6120	8150	4390	6270	6204.21	0.26	0	-9172	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1509	10.37	2.28	12	0.89	595.00	2704.00	9720	20220915	-36.52	3850	20220704	60.26	8130	-24.11	20230203	5970	3.35	20230110	9720	-36.52	20220915	4005	54.06	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
148	20230705	140554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6200	-70	5	-1.12	1005413490	161609	89.39	6280	6320	6170	8150	4390	6270	6221.27	0.26	0	-5114	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1516	10.42	2.29	12	0.66	595.00	2704.00	9720	20220915	-36.21	3850	20220704	61.04	8130	-23.74	20230203	5970	3.85	20230110	9720	-36.21	20220915	4005	54.81	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
149	20230705	130555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6200	-70	5	-1.12	873040910	140210	77.55	6280	6320	6170	8150	4390	6270	6226.66	0.26	0	-4764	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1516	10.42	2.29	12	0.57	595.00	2704.00	9720	20220915	-36.21	3850	20220704	61.04	8130	-23.74	20230203	5970	3.85	20230110	9720	-36.21	20220915	4005	54.81	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
150	20230705	120553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6190	-80	5	-1.28	752372610	120708	66.77	6280	6320	6170	8150	4390	6270	6233.00	0.26	0	-2618	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1514	10.40	2.29	12	0.49	595.00	2704.00	9720	20220915	-36.32	3850	20220704	60.78	8130	-23.86	20230203	5970	3.69	20230110	9720	-36.32	20220915	4005	54.56	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
151	20230705	110559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6240	-30	5	-0.48	388620280	62089	34.34	6280	6320	6230	8150	4390	6270	6259.08	0.26	0	-3449	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1526	10.49	2.31	12	0.25	595.00	2704.00	9720	20220915	-35.80	3850	20220704	62.08	8130	-23.25	20230203	5970	4.52	20230110	9720	-35.80	20220915	4005	55.81	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
152	20230705	100555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	0	3	0.00	235019260	37500	20.74	6280	6320	6240	8150	4390	6270	6267.18	0.26	0	-3543	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1533	10.54	2.32	12	0.15	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	4005	56.55	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
153	20230705	090554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6310	40	2	0.64	23380610	3715	2.05	6280	6320	6280	8150	4390	6270	6293.60	0.26	0	1509	6443	6356	6303	6216	6163	6330	6190	122	1880	500	4380	10	1	24450761	1543	10.61	2.33	12	0.02	595.00	2704.00	9720	20220915	-35.08	3850	20220704	63.90	8130	-22.39	20230203	5970	5.70	20230110	9720	-35.08	20220915	4005	57.55	20220713	3.16	N	085670	500	122 억		62582	N	N	3	N	00	N
154	20230704	160552	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	-110	5	-1.72	1134285660	180185	100.56	6380	6390	6250	8290	4470	6380	6295.17	0.31	0	-12607	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1533	10.54	2.32	12	0.74	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	3850	62.86	20220704	3.15	N	085670	500	122 억		75188	N	N	3	N	00	N
155	20230704	150546	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	-110	5	-1.72	1044480290	165864	92.57	6380	6390	6250	8290	4470	6380	6297.16	0.31	0	-12607	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1533	10.54	2.32	12	0.68	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	3850	62.86	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
156	20230704	140551	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-100	5	-1.57	910702770	144565	80.68	6380	6390	6250	8290	4470	6380	6299.55	0.31	0	-12773	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1536	10.55	2.32	12	0.59	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
157	20230704	130542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-100	5	-1.57	822210860	130449	72.81	6380	6390	6250	8290	4470	6380	6302.87	0.31	0	-13955	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1536	10.55	2.32	12	0.53	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
158	20230704	120548	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6290	-90	5	-1.41	694675560	110101	61.45	6380	6390	6250	8290	4470	6380	6309.38	0.31	0	-14369	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1538	10.57	2.33	12	0.45	595.00	2704.00	9720	20220915	-35.29	3850	20220704	63.38	8130	-22.63	20230203	5970	5.36	20230110	9720	-35.29	20220915	3850	63.38	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
159	20230704	110543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6300	-80	5	-1.25	587760670	93101	51.96	6380	6390	6250	8290	4470	6380	6313.08	0.31	0	-14893	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1540	10.59	2.33	12	0.38	595.00	2704.00	9720	20220915	-35.19	3850	20220704	63.64	8130	-22.51	20230203	5970	5.53	20230110	9720	-35.19	20220915	3850	63.64	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
160	20230704	100542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	-60	5	-0.94	439749040	69519	38.80	6380	6390	6250	8290	4470	6380	6325.52	0.31	0	-15552	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1545	10.62	2.34	12	0.28	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
161	20230704	090542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	-60	5	-0.94	106615600	16759	9.35	6380	6390	6310	8290	4470	6380	6361.58	0.31	0	-10800	6533	6456	6403	6326	6273	6495	6365	122	1910	500	4460	10	1	24450761	1545	10.62	2.34	12	0.07	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.15	N	085670	500	122 억		75188	N	N	7	N	00	N
162	20230703	160535	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	40	2	0.63	1119229010	174903	107.71	6350	6480	6350	8240	4440	6340	6399.15	0.20	0	26318	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1560	10.72	2.36	12	0.72	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.14	N	085670	500	122 억		48929	N	N	7	N	00	N
163	20230703	150541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6370	30	2	0.47	1059708600	165572	101.96	6350	6480	6350	8240	4440	6340	6400.29	0.20	0	26692	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1558	10.71	2.36	12	0.68	595.00	2704.00	9720	20220915	-34.47	3850	20220704	65.45	8130	-21.65	20230203	5970	6.70	20230110	9720	-34.47	20220915	3850	65.45	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
164	20230703	140541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	40	2	0.63	972944590	151959	93.58	6350	6480	6350	8240	4440	6340	6402.68	0.20	0	26692	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1560	10.72	2.36	12	0.62	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
165	20230703	130536	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6420	80	2	1.26	883191210	137907	84.93	6350	6480	6350	8240	4440	6340	6404.26	0.20	0	30346	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1570	10.79	2.37	12	0.56	595.00	2704.00	9720	20220915	-33.95	3850	20220704	66.75	8130	-21.03	20230203	5970	7.54	20230110	9720	-33.95	20220915	3850	66.75	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
166	20230703	120543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	40	2	0.63	555573880	86953	53.55	6350	6440	6350	8240	4440	6340	6389.36	0.20	0	16161	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1560	10.72	2.36	12	0.36	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
167	20230703	110537	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6390	50	2	0.79	491200800	76852	47.33	6350	6440	6350	8240	4440	6340	6391.52	0.20	0	16156	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1562	10.74	2.36	12	0.31	595.00	2704.00	9720	20220915	-34.26	3850	20220704	65.97	8130	-21.40	20230203	5970	7.04	20230110	9720	-34.26	20220915	3850	65.97	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
168	20230703	100529	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	40	2	0.63	377783050	59072	36.38	6350	6440	6350	8240	4440	6340	6395.31	0.20	0	15504	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1560	10.72	2.36	12	0.24	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N
169	20230703	090534	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	10	2	0.16	40179080	6309	3.89	6350	6400	6350	8240	4440	6340	6368.58	0.20	0	1309	6513	6426	6283	6196	6053	6470	6240	122	1900	500	4430	10	1	24450761	1553	10.67	2.35	12	0.03	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.14	N	085670	500	122 억		48929	N	N	20	N	00	N