KissMeData/058610/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	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	1950	2	6.50	32220845750	1022601	256.69	30700	32100	29900	39000	21000	30000	31508.38	3.12	0	-21021	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	7086	35.98	3.32	12	4.61	888.00	9627.00	40450	20230327	-21.01	14050	20220728	127.40	40450	-21.01	20230327	16150	97.83	20230102	40450	-21.01	20230327	14950	113.71	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
3	20230731	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	1750	2	5.83	30487356300	968266	243.05	30700	32100	29900	39000	21000	30000	31486.55	3.12	0	-20328	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	7041	35.75	3.30	12	4.37	888.00	9627.00	40450	20230327	-21.51	14050	20220728	125.98	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	14950	112.37	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
4	20230731	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	1650	2	5.50	27801130650	883676	221.81	30700	32100	29900	39000	21000	30000	31460.77	3.12	0	-15839	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	7019	35.64	3.29	12	3.98	888.00	9627.00	40450	20230327	-21.76	14050	20220728	125.27	40450	-21.76	20230327	16150	95.98	20230102	40450	-21.76	20230327	14950	111.71	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
5	20230731	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	1550	2	5.17	25867421100	822434	206.44	30700	32100	29900	39000	21000	30000	31452.28	3.12	0	-10119	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	6997	35.53	3.28	12	3.71	888.00	9627.00	40450	20230327	-22.00	14050	20220728	124.56	40450	-22.00	20230327	16150	95.36	20230102	40450	-22.00	20230327	14950	111.04	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
6	20230731	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	1550	2	5.17	24551759750	780763	195.98	30700	32100	29900	39000	21000	30000	31445.85	3.12	0	-7441	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	6997	35.53	3.28	12	3.52	888.00	9627.00	40450	20230327	-22.00	14050	20220728	124.56	40450	-22.00	20230327	16150	95.36	20230102	40450	-22.00	20230327	14950	111.04	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
7	20230731	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	1950	2	6.50	21344551450	680078	170.71	30700	32100	29900	39000	21000	30000	31385.45	3.12	0	-15491	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	7086	35.98	3.32	12	3.07	888.00	9627.00	40450	20230327	-21.01	14050	20220728	127.40	40450	-21.01	20230327	16150	97.83	20230102	40450	-21.01	20230327	14950	113.71	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
8	20230731	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	1750	2	5.83	14301524850	458056	114.98	30700	32100	29900	39000	21000	30000	31222.22	3.12	0	-31717	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	7041	35.75	3.30	12	2.07	888.00	9627.00	40450	20230327	-21.51	14050	20220728	125.98	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	14950	112.37	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
9	20230731	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	500	2	1.67	479090700	15624	3.92	30700	30800	30450	39000	21000	30000	30663.77	3.12	0	-12206	30966	30482	29966	29482	28966	30725	29725	111	9000	500	21600	50	1	22177360	6764	34.35	3.17	12	0.07	888.00	9627.00	40450	20230327	-24.60	14050	20220728	117.08	40450	-24.60	20230327	16150	88.85	20230102	40450	-24.60	20230327	14950	104.01	20220829	6.08	N	058610	500	110 억		691136	N	N	0	N	00	N
10	20230728	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	700	2	2.39	11787749400	392500	56.15	29500	30450	29450	38050	20550	29300	30032.60	2.89	0	48990	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6653	33.78	3.12	12	1.77	888.00	9627.00	40450	20230327	-25.83	13800	20220727	117.39	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	14050	113.52	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
11	20230728	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	700	2	2.39	10812599000	359946	51.49	29500	30450	29450	38050	20550	29300	30039.56	2.89	0	39772	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6653	33.78	3.12	12	1.62	888.00	9627.00	40450	20230327	-25.83	13800	20220727	117.39	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	14050	113.52	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
12	20230728	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	800	2	2.73	9702506250	322844	46.19	29500	30450	29450	38050	20550	29300	30053.30	2.89	0	43788	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6675	33.90	3.13	12	1.46	888.00	9627.00	40450	20230327	-25.59	13800	20220727	118.12	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	14050	114.23	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
13	20230728	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	800	2	2.73	8759427000	291576	41.71	29500	30450	29450	38050	20550	29300	30041.74	2.89	0	44426	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6675	33.90	3.13	12	1.31	888.00	9627.00	40450	20230327	-25.59	13800	20220727	118.12	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	14050	114.23	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
14	20230728	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	1000	2	3.41	7908377050	263421	37.69	29500	30450	29450	38050	20550	29300	30021.90	2.89	0	33813	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6720	34.12	3.15	12	1.19	888.00	9627.00	40450	20230327	-25.09	13800	20220727	119.57	40450	-25.09	20230327	16150	87.62	20230102	40450	-25.09	20230327	14050	115.66	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
15	20230728	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	800	2	2.73	6954574100	231877	33.17	29500	30450	29450	38050	20550	29300	29992.60	2.89	0	19403	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6675	33.90	3.13	12	1.05	888.00	9627.00	40450	20230327	-25.59	13800	20220727	118.12	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	14050	114.23	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
16	20230728	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	400	2	1.37	5785644900	192863	27.59	29500	30450	29450	38050	20550	29300	29998.84	2.89	0	14382	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6587	33.45	3.09	12	0.87	888.00	9627.00	40450	20230327	-26.58	13800	20220727	115.22	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	14050	111.39	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
17	20230728	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	850	2	2.90	1360619000	45569	6.52	29500	30250	29450	38050	20550	29300	29858.80	2.89	0	8472	31433	30366	29483	28416	27533	30900	28950	111	8750	500	21090	50	1	22177360	6686	33.95	3.13	12	0.21	888.00	9627.00	40450	20230327	-25.46	13800	20220727	118.48	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	14050	114.59	20220728	6.19	N	058610	500	110 억		640968	N	N	57	N	00	N
18	20230727	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	650	2	2.27	20386311550	687229	87.83	28600	30550	28600	37200	20100	28650	29665.70	2.93	43371	-9746	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6498	33.00	3.04	12	3.10	888.00	9627.00	40450	20230327	-27.56	13400	20220726	118.66	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13800	112.32	20220727	6.15	N	058610	500	110 억		649709	N	N	57	N	00	N
19	20230727	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	650	2	2.27	19247584850	648277	82.85	28600	30550	28600	37200	20100	28650	29690.37	2.93	43371	-14516	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6498	33.00	3.04	12	2.92	888.00	9627.00	40450	20230327	-27.56	13400	20220726	118.66	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13800	112.32	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
20	20230727	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	900	2	3.14	17736909300	597002	76.30	28600	30550	28600	37200	20100	28650	29709.97	2.93	43371	-974	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6553	33.28	3.07	12	2.69	888.00	9627.00	40450	20230327	-26.95	13400	20220726	120.52	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	13800	114.13	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
21	20230727	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	550	2	1.92	16411967700	552003	70.55	28600	30550	28600	37200	20100	28650	29731.66	2.93	43371	10661	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6476	32.88	3.03	12	2.49	888.00	9627.00	40450	20230327	-27.81	13400	20220726	117.91	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	13800	111.59	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
22	20230727	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	650	2	2.27	15013548650	504178	64.43	28600	30550	28600	37200	20100	28650	29778.27	2.93	43371	23075	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6498	33.00	3.04	12	2.27	888.00	9627.00	40450	20230327	-27.56	13400	20220726	118.66	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13800	112.32	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
23	20230727	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	1350	2	4.71	12933022650	433965	55.46	28600	30550	28600	37200	20100	28650	29801.99	2.93	43371	48821	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6653	33.78	3.12	12	1.96	888.00	9627.00	40450	20230327	-25.83	13400	20220726	123.88	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	13800	117.39	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
24	20230727	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	1350	2	4.71	10197935750	342432	43.76	28600	30550	28600	37200	20100	28650	29780.91	2.93	43371	32790	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6653	33.78	3.12	12	1.54	888.00	9627.00	40450	20230327	-25.83	13400	20220726	123.88	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	13800	117.39	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
25	20230727	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	650	2	2.27	1096827600	37741	4.82	28600	29350	28600	37200	20100	28650	29061.96	2.93	43371	-124	30783	29716	29083	28016	27383	29400	27700	111	8550	500	20620	50	1	22177360	6498	33.00	3.04	12	0.17	888.00	9627.00	40450	20230327	-27.56	13400	20220726	118.66	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13800	112.32	20220727	6.15	N	058610	500	110 억		649709	N	N	195	N	00	N
26	20230726	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-1400	5	-4.66	22530539850	774781	122.91	30050	30150	28450	39050	21050	30050	29081.28	2.73	0	55476	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6354	32.26	2.98	12	3.49	888.00	9627.00	40450	20230327	-29.17	13200	20220725	117.05	40450	-29.17	20230327	16150	77.40	20230102	40450	-29.17	20230327	13400	113.81	20220726	5.94	N	058610	500	110 억		606338	N	N	195	N	00	N
27	20230726	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-1350	5	-4.49	21003122650	721340	114.44	30050	30150	28500	39050	21050	30050	29116.74	2.73	0	57881	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6365	32.32	2.98	12	3.25	888.00	9627.00	40450	20230327	-29.05	13200	20220725	117.42	40450	-29.05	20230327	16150	77.71	20230102	40450	-29.05	20230327	13400	114.18	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
28	20230726	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-1300	5	-4.33	18593268800	637669	101.16	30050	30150	28500	39050	21050	30050	29158.10	2.73	0	59620	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6376	32.38	2.99	12	2.88	888.00	9627.00	40450	20230327	-28.92	13200	20220725	117.80	40450	-28.92	20230327	16150	78.02	20230102	40450	-28.92	20230327	13400	114.55	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
29	20230726	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	-1250	5	-4.16	14709426550	503088	79.81	30050	30150	28650	39050	21050	30050	29238.18	2.73	0	52370	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6387	32.43	2.99	12	2.27	888.00	9627.00	40450	20230327	-28.80	13200	20220725	118.18	40450	-28.80	20230327	16150	78.33	20230102	40450	-28.80	20230327	13400	114.93	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
30	20230726	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-900	5	-3.00	11964631850	408095	64.74	30050	30150	28800	39050	21050	30050	29318.14	2.73	0	68168	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6465	32.83	3.03	12	1.84	888.00	9627.00	40450	20230327	-27.94	13200	20220725	120.83	40450	-27.94	20230327	16150	80.50	20230102	40450	-27.94	20230327	13400	117.54	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
31	20230726	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	-1000	5	-3.33	10129870950	344996	54.73	30050	30150	28800	39050	21050	30050	29362.16	2.73	0	70196	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6443	32.71	3.02	12	1.56	888.00	9627.00	40450	20230327	-28.18	13200	20220725	120.08	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	13400	116.79	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
32	20230726	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-850	5	-2.83	5980182950	202205	32.08	30050	30150	29150	39050	21050	30050	29574.71	2.73	0	48152	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6476	32.88	3.03	12	0.91	888.00	9627.00	40450	20230327	-27.81	13200	20220725	121.21	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	13400	117.91	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
33	20230726	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-400	5	-1.33	716747800	24020	3.81	30050	30150	29600	39050	21050	30050	29839.09	2.73	0	3319	32716	31382	30716	29382	28716	31050	29050	111	9000	500	21630	50	1	22177360	6576	33.39	3.08	12	0.11	888.00	9627.00	40450	20230327	-26.70	13200	20220725	124.62	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	13400	121.27	20220726	5.94	N	058610	500	110 억		606338	N	N	214	N	00	N
34	20230725	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-2050	5	-6.39	19040169800	620503	81.93	31800	32050	30050	41700	22500	32100	30685.00	2.82	0	-18949	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6664	33.84	3.12	12	2.80	888.00	9627.00	40450	20230327	-25.71	13200	20220725	127.65	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	13200	127.65	20220725	5.76	N	058610	500	110 억		624961	N	N	214	N	00	N
35	20230725	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-1850	5	-5.76	17616908250	573243	75.69	31800	32050	30050	41700	22500	32100	30730.93	2.82	0	-14463	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6709	34.07	3.14	12	2.58	888.00	9627.00	40450	20230327	-25.22	13200	20220725	129.17	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	13200	129.17	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
36	20230725	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-1800	5	-5.61	15135314500	491072	64.84	31800	32050	30100	41700	22500	32100	30819.79	2.82	0	-25365	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6720	34.12	3.15	12	2.21	888.00	9627.00	40450	20230327	-25.09	13200	20220725	129.55	40450	-25.09	20230327	16150	87.62	20230102	40450	-25.09	20230327	13200	129.55	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
37	20230725	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-1600	5	-4.98	12475530050	403289	53.25	31800	32050	30500	41700	22500	32100	30933.16	2.82	0	-29538	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6764	34.35	3.17	12	1.82	888.00	9627.00	40450	20230327	-24.60	13200	20220725	131.06	40450	-24.60	20230327	16150	88.85	20230102	40450	-24.60	20230327	13200	131.06	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
38	20230725	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-1400	5	-4.36	11308299350	365111	48.21	31800	32050	30500	41700	22500	32100	30970.83	2.82	0	-26602	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6808	34.57	3.19	12	1.65	888.00	9627.00	40450	20230327	-24.10	13200	20220725	132.58	40450	-24.10	20230327	16150	90.09	20230102	40450	-24.10	20230327	13200	132.58	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
39	20230725	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	-1450	5	-4.52	10003018850	322433	42.57	31800	32050	30550	41700	22500	32100	31022.05	2.82	0	-21448	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6797	34.52	3.18	12	1.45	888.00	9627.00	40450	20230327	-24.23	13200	20220725	132.20	40450	-24.23	20230327	16150	89.78	20230102	40450	-24.23	20230327	13200	132.20	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
40	20230725	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	-1250	5	-3.89	7044830100	226309	29.88	31800	32050	30600	41700	22500	32100	31127.31	2.82	0	-16347	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6842	34.74	3.20	12	1.02	888.00	9627.00	40450	20230327	-23.73	13200	20220725	133.71	40450	-23.73	20230327	16150	91.02	20230102	40450	-23.73	20230327	13200	133.71	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
41	20230725	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-750	5	-2.34	1504432600	47656	6.29	31800	32050	31250	41700	22500	32100	31563.50	2.82	0	-2942	33533	32816	32083	31366	30633	32450	31000	111	9600	500	23110	50	1	22177360	6953	35.30	3.26	12	0.21	888.00	9627.00	40450	20230327	-22.50	13200	20220725	137.50	40450	-22.50	20230327	16150	94.12	20230102	40450	-22.50	20230327	13200	137.50	20220725	5.76	N	058610	500	110 억		624961	N	N	0	N	00	N
42	20230724	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	200	2	0.63	24150998750	751408	50.17	32300	32800	31350	41450	22350	31900	32141.17	2.91	0	-17664	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7119	36.15	3.33	12	3.39	888.00	9627.00	40450	20230327	-20.64	13200	20220725	143.18	40450	-20.64	20230327	16150	98.76	20230102	40450	-20.64	20230327	13200	143.18	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
43	20230724	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	300	2	0.94	22985399900	715105	47.75	32300	32800	31350	41450	22350	31900	32142.74	2.91	0	-21449	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7141	36.26	3.34	12	3.22	888.00	9627.00	40450	20230327	-20.40	13200	20220725	143.94	40450	-20.40	20230327	16150	99.38	20230102	40450	-20.40	20230327	13200	143.94	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
44	20230724	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	200	2	0.63	20712212700	644595	43.04	32300	32800	31350	41450	22350	31900	32132.18	2.91	0	-33912	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7119	36.15	3.33	12	2.91	888.00	9627.00	40450	20230327	-20.64	13200	20220725	143.18	40450	-20.64	20230327	16150	98.76	20230102	40450	-20.64	20230327	13200	143.18	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
45	20230724	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-300	5	-0.94	18050273650	561360	37.48	32300	32800	31350	41450	22350	31900	32154.61	2.91	0	-36291	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7008	35.59	3.28	12	2.53	888.00	9627.00	40450	20230327	-21.88	13200	20220725	139.39	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	13200	139.39	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
46	20230724	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-250	5	-0.78	15897668350	493053	32.92	32300	32800	31600	41450	22350	31900	32243.42	2.91	0	-35119	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7019	35.64	3.29	12	2.22	888.00	9627.00	40450	20230327	-21.76	13200	20220725	139.77	40450	-21.76	20230327	16150	95.98	20230102	40450	-21.76	20230327	13200	139.77	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
47	20230724	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-100	5	-0.31	13856080550	428796	28.63	32300	32800	31600	41450	22350	31900	32314.06	2.91	0	-17704	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7052	35.81	3.30	12	1.93	888.00	9627.00	40450	20230327	-21.38	13200	20220725	140.91	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	13200	140.91	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
48	20230724	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	750	2	2.35	9540379650	294645	19.67	32300	32800	31600	41450	22350	31900	32379.46	2.91	0	-10911	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7241	36.77	3.39	12	1.33	888.00	9627.00	40450	20230327	-19.28	13200	20220725	147.35	40450	-19.28	20230327	16150	102.17	20230102	40450	-19.28	20230327	13200	147.35	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
49	20230724	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	450	2	1.41	1616230000	49989	3.34	32300	32550	32150	41450	22350	31900	32332.93	2.91	0	925	34600	33250	32500	31150	30400	32875	30775	111	9550	500	22960	50	1	22177360	7174	36.43	3.36	12	0.23	888.00	9627.00	40450	20230327	-20.02	13200	20220725	145.08	40450	-20.02	20230327	16150	100.31	20230102	40450	-20.02	20230327	13200	145.08	20220725	5.57	N	058610	500	110 억		645119	N	N	169	N	00	N
50	20230721	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-650	5	-2.00	48627988400	1480476	97.64	32400	33850	31750	42300	22800	32550	32847.50	3.57	0	-139249	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7075	35.92	3.31	12	6.68	888.00	9627.00	40450	20230327	-21.14	13200	20220725	141.67	40450	-21.14	20230327	16150	97.52	20230102	40450	-21.14	20230327	13200	141.67	20220725	5.55	N	058610	500	110 억		790793	N	N	169	N	00	N
51	20230721	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	-500	5	-1.54	47331544900	1439939	94.96	32400	33850	31750	42300	22800	32550	32870.81	3.57	0	-145407	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7108	36.09	3.33	12	6.49	888.00	9627.00	40450	20230327	-20.77	13200	20220725	142.80	40450	-20.77	20230327	16150	98.45	20230102	40450	-20.77	20230327	13200	142.80	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
52	20230721	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-650	5	-2.00	44306265750	1345339	88.72	32400	33850	31900	42300	22800	32550	32933.53	3.57	0	-162690	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7075	35.92	3.31	12	6.07	888.00	9627.00	40450	20230327	-21.14	13200	20220725	141.67	40450	-21.14	20230327	16150	97.52	20230102	40450	-21.14	20230327	13200	141.67	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
53	20230721	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	-300	5	-0.92	41699530500	1264174	83.37	32400	33850	31900	42300	22800	32550	32986.04	3.57	0	-157255	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7152	36.32	3.35	12	5.70	888.00	9627.00	40450	20230327	-20.27	13200	20220725	144.32	40450	-20.27	20230327	16150	99.69	20230102	40450	-20.27	20230327	13200	144.32	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
54	20230721	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	100	2	0.31	38312466650	1159280	76.45	32400	33850	31900	42300	22800	32550	33049.06	3.57	0	-150598	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7241	36.77	3.39	12	5.23	888.00	9627.00	40450	20230327	-19.28	13200	20220725	147.35	40450	-19.28	20230327	16150	102.17	20230102	40450	-19.28	20230327	13200	147.35	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
55	20230721	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	100	2	0.31	35680228900	1078787	71.15	32400	33850	31900	42300	22800	32550	33075.03	3.57	0	-158728	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7241	36.77	3.39	12	4.86	888.00	9627.00	40450	20230327	-19.28	13200	20220725	147.35	40450	-19.28	20230327	16150	102.17	20230102	40450	-19.28	20230327	13200	147.35	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
56	20230721	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	0	3	0.00	32085444600	968469	63.87	32400	33850	31900	42300	22800	32550	33130.85	3.57	0	-142578	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7219	36.66	3.38	12	4.37	888.00	9627.00	40450	20230327	-19.53	13200	20220725	146.59	40450	-19.53	20230327	16150	101.55	20230102	40450	-19.53	20230327	13200	146.59	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
57	20230721	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	450	2	1.38	7153621450	217416	14.34	32400	33600	31900	42300	22800	32550	32905.05	3.57	0	-30712	34650	33600	31950	30900	29250	34125	31425	111	9750	500	23430	50	1	22177360	7319	37.16	3.43	12	0.98	888.00	9627.00	40450	20230327	-18.42	13200	20220725	150.00	40450	-18.42	20230327	16150	104.33	20230102	40450	-18.42	20230327	13200	150.00	20220725	5.55	N	058610	500	110 억		790793	N	N	209	N	00	N
58	20230720	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	1800	2	5.85	47137646800	1482772	203.52	31250	33000	30300	39950	21550	30750	31788.30	3.33	0	60325	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	7219	36.66	3.38	12	6.69	888.00	9627.00	40450	20230327	-19.53	13200	20220725	146.59	40450	-19.53	20230327	16150	101.55	20230102	40450	-19.53	20230327	13200	146.59	20220725	5.50	N	058610	500	110 억		737763	N	N	209	N	00	N
59	20230720	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	1950	2	6.34	43636148150	1375414	188.78	31250	33000	30300	39950	21550	30750	31725.83	3.33	0	58201	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	7252	36.82	3.40	12	6.20	888.00	9627.00	40450	20230327	-19.16	13200	20220725	147.73	40450	-19.16	20230327	16150	102.48	20230102	40450	-19.16	20230327	13200	147.73	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
60	20230720	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	950	2	3.09	27435560550	877471	120.44	31250	32150	30300	39950	21550	30750	31266.63	3.33	0	28468	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	7030	35.70	3.29	12	3.96	888.00	9627.00	40450	20230327	-21.63	13200	20220725	140.15	40450	-21.63	20230327	16150	96.28	20230102	40450	-21.63	20230327	13200	140.15	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
61	20230720	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	550	2	1.79	17695854400	571118	78.39	31250	31600	30300	39950	21550	30750	30984.59	3.33	0	-8826	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	6942	35.25	3.25	12	2.58	888.00	9627.00	40450	20230327	-22.62	13200	20220725	137.12	40450	-22.62	20230327	16150	93.81	20230102	40450	-22.62	20230327	13200	137.12	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
62	20230720	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	50	2	0.16	15186036700	490316	67.30	31250	31600	30300	39950	21550	30750	30971.94	3.33	0	-45231	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	6831	34.68	3.20	12	2.21	888.00	9627.00	40450	20230327	-23.86	13200	20220725	133.33	40450	-23.86	20230327	16150	90.71	20230102	40450	-23.86	20230327	13200	133.33	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
63	20230720	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	50	2	0.16	14113768750	455539	62.53	31250	31600	30300	39950	21550	30750	30982.57	3.33	0	-41900	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	6831	34.68	3.20	12	2.05	888.00	9627.00	40450	20230327	-23.86	13200	20220725	133.33	40450	-23.86	20230327	16150	90.71	20230102	40450	-23.86	20230327	13200	133.33	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
64	20230720	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-200	5	-0.65	11136313200	358167	49.16	31250	31600	30400	39950	21550	30750	31092.52	3.33	0	-43220	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	6775	34.40	3.17	12	1.62	888.00	9627.00	40450	20230327	-24.47	13200	20220725	131.44	40450	-24.47	20230327	16150	89.16	20230102	40450	-24.47	20230327	13200	131.44	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
65	20230720	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	550	2	1.79	3976914350	126881	17.42	31250	31600	31050	39950	21550	30750	31343.66	3.33	0	-16031	32216	31482	30216	29482	28216	31850	29850	111	9200	500	22140	50	1	22177360	6942	35.25	3.25	12	0.57	888.00	9627.00	40450	20230327	-22.62	13200	20220725	137.12	40450	-22.62	20230327	16150	93.81	20230102	40450	-22.62	20230327	13200	137.12	20220725	5.50	N	058610	500	110 억		737763	N	N	29	N	00	N
66	20230719	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	1150	2	3.89	21559904450	710639	154.78	29600	30950	28950	38450	20750	29600	30336.94	3.24	0	27667	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6820	34.63	3.19	12	3.20	888.00	9627.00	40450	20230327	-23.98	13200	20220725	132.95	40450	-23.98	20230327	16150	90.40	20230102	40450	-23.98	20230327	13200	132.95	20220725	5.60	N	058610	500	110 억		719426	N	N	29	N	00	N
67	20230719	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	1150	2	3.89	20249400200	668020	145.50	29600	30950	28950	38450	20750	29600	30312.71	3.24	0	32620	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6820	34.63	3.19	12	3.01	888.00	9627.00	40450	20230327	-23.98	13200	20220725	132.95	40450	-23.98	20230327	16150	90.40	20230102	40450	-23.98	20230327	13200	132.95	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
68	20230719	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	950	2	3.21	18447348750	609057	132.66	29600	30950	28950	38450	20750	29600	30288.53	3.24	0	32984	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6775	34.40	3.17	12	2.75	888.00	9627.00	40450	20230327	-24.47	13200	20220725	131.44	40450	-24.47	20230327	16150	89.16	20230102	40450	-24.47	20230327	13200	131.44	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
69	20230719	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	1150	2	3.89	16073785100	531480	115.76	29600	30950	28950	38450	20750	29600	30243.61	3.24	0	25534	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6820	34.63	3.19	12	2.40	888.00	9627.00	40450	20230327	-23.98	13200	20220725	132.95	40450	-23.98	20230327	16150	90.40	20230102	40450	-23.98	20230327	13200	132.95	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
70	20230719	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	750	2	2.53	12494515750	414683	90.32	29600	30750	28950	38450	20750	29600	30130.45	3.24	0	-2853	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6731	34.18	3.15	12	1.87	888.00	9627.00	40450	20230327	-24.97	13200	20220725	129.92	40450	-24.97	20230327	16150	87.93	20230102	40450	-24.97	20230327	13200	129.92	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
71	20230719	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	700	2	2.36	10610381500	352591	76.80	29600	30750	28950	38450	20750	29600	30092.79	3.24	0	-21365	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6720	34.12	3.15	12	1.59	888.00	9627.00	40450	20230327	-25.09	13200	20220725	129.55	40450	-25.09	20230327	16150	87.62	20230102	40450	-25.09	20230327	13200	129.55	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
72	20230719	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	650	2	2.20	6701385550	224338	48.86	29600	30650	28950	38450	20750	29600	29871.99	3.24	0	-23948	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6709	34.07	3.14	12	1.01	888.00	9627.00	40450	20230327	-25.22	13200	20220725	129.17	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	13200	129.17	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
73	20230719	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	-300	5	-1.01	458529400	15552	3.39	29600	29700	29300	38450	20750	29600	29482.61	3.24	0	-6402	31166	30382	29866	29082	28566	30125	28825	111	8850	500	21310	50	1	22177360	6498	33.00	3.04	12	0.07	888.00	9627.00	40450	20230327	-27.56	13200	20220725	121.97	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13200	121.97	20220725	5.60	N	058610	500	110 억		719426	N	N	174	N	00	N
74	20230718	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-1050	5	-3.43	13591052550	455892	46.09	30650	30650	29350	39800	21500	30650	29809.35	3.53	0	-70440	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6564	33.33	3.07	12	2.06	888.00	9627.00	40450	20230327	-26.82	12850	20220715	130.35	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	13200	124.24	20220725	5.55	N	058610	500	110 억		783580	N	N	174	N	00	N
75	20230718	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	-1150	5	-3.75	12709889800	426041	43.07	30650	30650	29350	39800	21500	30650	29829.55	3.53	0	-60297	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6542	33.22	3.06	12	1.92	888.00	9627.00	40450	20230327	-27.07	12850	20220715	129.57	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	13200	123.48	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
76	20230718	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-1050	5	-3.43	10816172450	361795	36.57	30650	30650	29550	39800	21500	30650	29892.59	3.53	0	-48101	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6564	33.33	3.07	12	1.63	888.00	9627.00	40450	20230327	-26.82	12850	20220715	130.35	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	13200	124.24	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
77	20230718	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	-950	5	-3.10	9375155550	313123	31.65	30650	30650	29650	39800	21500	30650	29937.26	3.53	0	-42208	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6587	33.45	3.09	12	1.41	888.00	9627.00	40450	20230327	-26.58	12850	20220715	131.13	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	13200	125.00	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
78	20230718	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-850	5	-2.77	8327355050	277873	28.09	30650	30650	29700	39800	21500	30650	29964.36	3.53	0	-29184	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6609	33.56	3.10	12	1.25	888.00	9627.00	40450	20230327	-26.33	12850	20220715	131.91	40450	-26.33	20230327	16150	84.52	20230102	40450	-26.33	20230327	13200	125.76	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
79	20230718	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-800	5	-2.61	7404332300	246937	24.96	30650	30650	29700	39800	21500	30650	29980.47	3.53	0	-24131	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6620	33.61	3.10	12	1.11	888.00	9627.00	40450	20230327	-26.21	12850	20220715	132.30	40450	-26.21	20230327	16150	84.83	20230102	40450	-26.21	20230327	13200	126.14	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
80	20230718	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-650	5	-2.12	6124256450	204176	20.64	30650	30650	29700	39800	21500	30650	29989.94	3.53	0	-16636	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6653	33.78	3.12	12	0.92	888.00	9627.00	40450	20230327	-25.83	12850	20220715	133.46	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	13200	127.27	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
81	20230718	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-500	5	-1.63	1243781600	40925	4.14	30650	30650	30100	39800	21500	30650	30381.50	3.53	0	-4931	32683	31666	29683	28666	26683	32175	29175	111	9150	500	22060	50	1	22177360	6686	33.95	3.13	12	0.18	888.00	9627.00	40450	20230327	-25.46	12850	20220715	134.63	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	13200	128.41	20220725	5.55	N	058610	500	110 억		783580	N	N	89	N	00	N
82	20230717	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	2250	2	7.92	29190539200	978981	286.91	28150	30700	27700	36900	19900	28400	29815.84	3.33	0	48659	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6797	34.52	3.18	12	4.41	888.00	9627.00	40450	20230327	-24.23	12850	20220715	138.52	40450	-24.23	20230327	16150	89.78	20230102	40450	-24.23	20230327	13200	132.20	20220725	5.53	N	058610	500	110 억		739094	N	N	89	N	00	N
83	20230717	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	1950	2	6.87	26642194950	895598	262.47	28150	30700	27700	36900	19900	28400	29748.34	3.33	0	47147	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6731	34.18	3.15	12	4.04	888.00	9627.00	40450	20230327	-24.97	12850	20220715	136.19	40450	-24.97	20230327	16150	87.93	20230102	40450	-24.97	20230327	13200	129.92	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
84	20230717	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	2000	2	7.04	23031679000	776763	227.65	28150	30700	27700	36900	19900	28400	29651.27	3.33	0	52725	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6742	34.23	3.16	12	3.50	888.00	9627.00	40450	20230327	-24.85	12850	20220715	136.58	40450	-24.85	20230327	16150	88.24	20230102	40450	-24.85	20230327	13200	130.30	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
85	20230717	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	1650	2	5.81	18096007250	614120	179.98	28150	30350	27700	36900	19900	28400	29467.02	3.33	0	55602	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6664	33.84	3.12	12	2.77	888.00	9627.00	40450	20230327	-25.71	12850	20220715	133.85	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	13200	127.65	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
86	20230717	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	1600	2	5.63	13633763200	466168	136.62	28150	30200	27700	36900	19900	28400	29246.94	3.33	0	44483	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6653	33.78	3.12	12	2.10	888.00	9627.00	40450	20230327	-25.83	12850	20220715	133.46	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	13200	127.27	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
87	20230717	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	900	2	3.17	6281039200	219478	64.32	28150	29400	27700	36900	19900	28400	28618.34	3.33	0	26044	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6498	33.00	3.04	12	0.99	888.00	9627.00	40450	20230327	-27.56	12850	20220715	128.02	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	13200	121.97	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
88	20230717	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	100	2	0.35	2817992350	100172	29.36	28150	28650	27700	36900	19900	28400	28130.83	3.33	0	25912	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6321	32.09	2.96	12	0.45	888.00	9627.00	40450	20230327	-29.54	12850	20220715	121.79	40450	-29.54	20230327	16150	76.47	20230102	40450	-29.54	20230327	13200	115.91	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
89	20230717	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-350	5	-1.23	618953700	22072	6.47	28150	28200	27850	36900	19900	28400	28038.17	3.33	0	-1700	29700	29050	28550	27900	27400	28800	27650	111	8500	500	20440	50	1	22177360	6221	31.59	2.91	12	0.10	888.00	9627.00	40450	20230327	-30.66	12850	20220715	118.29	40450	-30.66	20230327	16150	73.68	20230102	40450	-30.66	20230327	13200	112.50	20220725	5.53	N	058610	500	110 억		739094	N	N	152	N	00	N
90	20230714	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-550	5	-1.90	9557188150	337009	124.43	29050	29200	28050	37600	20300	28950	28358.73	3.56	0	-51043	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6298	31.98	2.95	12	1.52	888.00	9627.00	40450	20230327	-29.79	12550	20220713	126.29	40450	-29.79	20230327	16150	75.85	20230102	40450	-29.79	20230327	12850	121.01	20220715	5.49	N	058610	500	110 억		789468	N	N	152	N	00	N
91	20230714	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-450	5	-1.55	8929296550	314916	116.27	29050	29200	28050	37600	20300	28950	28354.53	3.56	0	-47459	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6321	32.09	2.96	12	1.42	888.00	9627.00	40450	20230327	-29.54	12550	20220713	127.09	40450	-29.54	20230327	16150	76.47	20230102	40450	-29.54	20230327	12850	121.79	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
92	20230714	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-700	5	-2.42	8057914000	284118	104.90	29050	29200	28050	37600	20300	28950	28361.15	3.56	0	-51049	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6265	31.81	2.93	12	1.28	888.00	9627.00	40450	20230327	-30.16	12550	20220713	125.10	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12850	119.84	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
93	20230714	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-700	5	-2.42	7278190600	256488	94.70	29050	29200	28050	37600	20300	28950	28376.34	3.56	0	-51334	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6265	31.81	2.93	12	1.16	888.00	9627.00	40450	20230327	-30.16	12550	20220713	125.10	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12850	119.84	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
94	20230714	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-750	5	-2.59	6765434850	238297	87.98	29050	29200	28050	37600	20300	28950	28390.77	3.56	0	-48324	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6254	31.76	2.93	12	1.07	888.00	9627.00	40450	20230327	-30.28	12550	20220713	124.70	40450	-30.28	20230327	16150	74.61	20230102	40450	-30.28	20230327	12850	119.46	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
95	20230714	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-700	5	-2.42	5539482150	194785	71.92	29050	29200	28050	37600	20300	28950	28438.96	3.56	0	-44019	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6265	31.81	2.93	12	0.88	888.00	9627.00	40450	20230327	-30.16	12550	20220713	125.10	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12850	119.84	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
96	20230714	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-900	5	-3.11	4481635550	157326	58.09	29050	29200	28050	37600	20300	28950	28486.30	3.56	0	-42307	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6221	31.59	2.91	12	0.71	888.00	9627.00	40450	20230327	-30.66	12550	20220713	123.51	40450	-30.66	20230327	16150	73.68	20230102	40450	-30.66	20230327	12850	118.29	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
97	20230714	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-50	5	-0.17	584540150	20147	7.44	29050	29200	28850	37600	20300	28950	29013.76	3.56	0	-9609	29650	29300	29050	28700	28450	29475	28875	111	8650	500	20840	50	1	22177360	6409	32.55	3.00	12	0.09	888.00	9627.00	40450	20230327	-28.55	12550	20220713	130.28	40450	-28.55	20230327	16150	78.95	20230102	40450	-28.55	20230327	12850	124.90	20220715	5.49	N	058610	500	110 억		789468	N	N	66	N	00	N
98	20230713	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	100	2	0.35	7739256300	265900	96.82	28850	29400	28800	37500	20200	28850	29106.15	3.55	0	1933	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6420	32.60	3.01	12	1.20	888.00	9627.00	40450	20230327	-28.43	12550	20220713	130.68	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	12550	130.68	20220713	5.54	N	058610	500	110 억		787472	N	N	66	N	00	N
99	20230713	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	150	2	0.52	7337787400	252054	91.78	28850	29400	28800	37500	20200	28850	29111.97	3.55	0	4659	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6431	32.66	3.01	12	1.14	888.00	9627.00	40450	20230327	-28.31	12550	20220713	131.08	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	12550	131.08	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
100	20230713	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	250	2	0.87	6421635100	220465	80.28	28850	29400	28800	37500	20200	28850	29127.69	3.55	0	18184	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6454	32.77	3.02	12	0.99	888.00	9627.00	40450	20230327	-28.06	12550	20220713	131.87	40450	-28.06	20230327	16150	80.19	20230102	40450	-28.06	20230327	12550	131.87	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
101	20230713	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	350	2	1.21	5670457100	194655	70.88	28850	29400	28800	37500	20200	28850	29130.81	3.55	0	18889	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6476	32.88	3.03	12	0.88	888.00	9627.00	40450	20230327	-27.81	12550	20220713	132.67	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	12550	132.67	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
102	20230713	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	350	2	1.21	5147073250	176706	64.35	28850	29400	28800	37500	20200	28850	29127.89	3.55	0	18198	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6476	32.88	3.03	12	0.80	888.00	9627.00	40450	20230327	-27.81	12550	20220713	132.67	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	12550	132.67	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
103	20230713	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	450	2	1.56	4072582950	139915	50.95	28850	29400	28800	37500	20200	28850	29107.55	3.55	0	14072	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6498	33.00	3.04	12	0.63	888.00	9627.00	40450	20230327	-27.56	12550	20220713	133.47	40450	-27.56	20230327	16150	81.42	20230102	40450	-27.56	20230327	12550	133.47	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
104	20230713	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	350	2	1.21	2982401850	102545	37.34	28850	29400	28800	37500	20200	28850	29083.83	3.55	0	6068	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6476	32.88	3.03	12	0.46	888.00	9627.00	40450	20230327	-27.81	12550	20220713	132.67	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	12550	132.67	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
105	20230713	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	100	2	0.35	474725100	16421	5.98	28850	29100	28800	37500	20200	28850	28909.63	3.55	0	3530	29850	29350	28800	28300	27750	29375	28325	111	8650	500	20770	50	1	22177360	6420	32.60	3.01	12	0.07	888.00	9627.00	40450	20230327	-28.43	12550	20220713	130.68	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	12550	130.68	20220713	5.54	N	058610	500	110 억		787472	N	N	0	N	00	N
106	20230712	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	300	2	1.05	7816004000	272436	107.64	28850	29300	28250	37100	20000	28550	28688.94	3.72	0	-37632	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6398	32.49	3.00	12	1.23	888.00	9627.00	40450	20230327	-28.68	12550	20220713	129.88	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	12550	129.88	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
107	20230712	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	0	3	0.00	7152476950	249382	98.53	28850	29300	28250	37100	20000	28550	28680.81	3.72	0	-36468	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6332	32.15	2.97	12	1.12	888.00	9627.00	40450	20230327	-29.42	12550	20220713	127.49	40450	-29.42	20230327	16150	76.78	20230102	40450	-29.42	20230327	12550	127.49	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
108	20230712	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	50	2	0.18	6404627700	223176	88.18	28850	29300	28250	37100	20000	28550	28697.65	3.72	0	-40478	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6343	32.21	2.97	12	1.01	888.00	9627.00	40450	20230327	-29.30	12550	20220713	127.89	40450	-29.30	20230327	16150	77.09	20230102	40450	-29.30	20230327	12550	127.89	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
109	20230712	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-100	5	-0.35	5742677000	199944	79.00	28850	29300	28250	37100	20000	28550	28721.43	3.72	0	-39975	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6309	32.04	2.96	12	0.90	888.00	9627.00	40450	20230327	-29.67	12550	20220713	126.69	40450	-29.67	20230327	16150	76.16	20230102	40450	-29.67	20230327	12550	126.69	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
110	20230712	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-250	5	-0.88	5227241200	181756	71.81	28850	29300	28250	37100	20000	28550	28759.66	3.72	0	-40034	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6276	31.87	2.94	12	0.82	888.00	9627.00	40450	20230327	-30.04	12550	20220713	125.50	40450	-30.04	20230327	16150	75.23	20230102	40450	-30.04	20230327	12550	125.50	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
111	20230712	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	0	3	0.00	4297038050	149004	58.87	28850	29300	28400	37100	20000	28550	28838.41	3.72	0	-36261	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6332	32.15	2.97	12	0.67	888.00	9627.00	40450	20230327	-29.42	12550	20220713	127.49	40450	-29.42	20230327	16150	76.78	20230102	40450	-29.42	20230327	12550	127.49	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
112	20230712	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	100	2	0.35	3501390850	121125	47.86	28850	29300	28550	37100	20000	28550	28907.25	3.72	0	-26560	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6354	32.26	2.98	12	0.55	888.00	9627.00	40450	20230327	-29.17	12550	20220713	128.29	40450	-29.17	20230327	16150	77.40	20230102	40450	-29.17	20230327	12550	128.29	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
113	20230712	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	500	2	1.75	654826650	22611	8.93	28850	29150	28650	37100	20000	28550	28960.53	3.72	0	4082	29183	28866	28433	28116	27683	29025	28275	111	8550	500	20550	50	1	22177360	6443	32.71	3.02	12	0.10	888.00	9627.00	40450	20230327	-28.18	12550	20220713	131.47	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	12550	131.47	20220713	5.54	N	058610	500	110 억		825457	N	N	81	N	00	N
114	20230711	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	650	2	2.33	7069426600	249485	60.15	28000	28750	28000	36250	19550	27900	28335.38	3.69	0	40038	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6332	32.15	2.97	12	1.12	888.00	9627.00	40450	20230327	-29.42	12550	20220713	127.49	40450	-29.42	20230327	16150	76.78	20230102	40450	-29.42	20230327	12550	127.49	20220713	5.59	N	058610	500	110 억		817469	N	N	81	N	00	N
115	20230711	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	600	2	2.15	6621825600	233809	56.37	28000	28750	28000	36250	19550	27900	28321.52	3.69	0	39675	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6321	32.09	2.96	12	1.05	888.00	9627.00	40450	20230327	-29.54	12550	20220713	127.09	40450	-29.54	20230327	16150	76.47	20230102	40450	-29.54	20230327	12550	127.09	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
116	20230711	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	800	2	2.87	5797030200	204949	49.42	28000	28750	28000	36250	19550	27900	28285.23	3.69	0	45661	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6365	32.32	2.98	12	0.92	888.00	9627.00	40450	20230327	-29.05	12550	20220713	128.69	40450	-29.05	20230327	16150	77.71	20230102	40450	-29.05	20230327	12550	128.69	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
117	20230711	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	400	2	1.43	4554150700	161383	38.91	28000	28350	28000	36250	19550	27900	28219.52	3.69	0	44183	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6276	31.87	2.94	12	0.73	888.00	9627.00	40450	20230327	-30.04	12550	20220713	125.50	40450	-30.04	20230327	16150	75.23	20230102	40450	-30.04	20230327	12550	125.50	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
118	20230711	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	350	2	1.25	3962326350	140448	33.86	28000	28350	28000	36250	19550	27900	28212.05	3.69	0	34123	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6265	31.81	2.93	12	0.63	888.00	9627.00	40450	20230327	-30.16	12550	20220713	125.10	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12550	125.10	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
119	20230711	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	300	2	1.08	2921446850	103525	24.96	28000	28350	28000	36250	19550	27900	28219.72	3.69	0	15280	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6254	31.76	2.93	12	0.47	888.00	9627.00	40450	20230327	-30.28	12550	20220713	124.70	40450	-30.28	20230327	16150	74.61	20230102	40450	-30.28	20230327	12550	124.70	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
120	20230711	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	300	2	1.08	2122738400	75173	18.13	28000	28350	28000	36250	19550	27900	28238.04	3.69	0	11309	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6254	31.76	2.93	12	0.34	888.00	9627.00	40450	20230327	-30.28	12550	20220713	124.70	40450	-30.28	20230327	16150	74.61	20230102	40450	-30.28	20230327	12550	124.70	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
121	20230711	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	350	2	1.25	372327400	13212	3.19	28000	28300	28000	36250	19550	27900	28181.00	3.69	0	5025	29066	28482	28016	27432	26966	28250	27200	111	8350	500	20080	50	1	22177360	6265	31.81	2.93	12	0.06	888.00	9627.00	40450	20230327	-30.16	12550	20220713	125.10	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12550	125.10	20220713	5.59	N	058610	500	110 억		817469	N	N	87	N	00	N
122	20230710	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-700	5	-2.45	11413987200	406954	164.94	28500	28600	27550	37150	20050	28600	28047.55	3.54	0	97732	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6187	31.42	2.90	12	1.83	888.00	9627.00	40450	20230327	-31.03	12400	20220707	125.00	40450	-31.03	20230327	16150	72.76	20230102	40450	-31.03	20230327	12550	122.31	20220713	5.63	N	058610	500	110 억		785085	N	N	87	N	00	N
123	20230710	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-600	5	-2.10	10396571550	370507	150.17	28500	28600	27550	37150	20050	28600	28060.22	3.54	0	85306	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6210	31.53	2.91	12	1.67	888.00	9627.00	40450	20230327	-30.78	12400	20220707	125.81	40450	-30.78	20230327	16150	73.37	20230102	40450	-30.78	20230327	12550	123.11	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
124	20230710	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	-250	5	-0.87	9503334550	338802	137.32	28500	28600	27550	37150	20050	28600	28049.63	3.54	0	82182	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6287	31.93	2.94	12	1.53	888.00	9627.00	40450	20230327	-29.91	12400	20220707	128.63	40450	-29.91	20230327	16150	75.54	20230102	40450	-29.91	20230327	12550	125.90	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
125	20230710	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-150	5	-0.52	8923455000	318363	129.04	28500	28600	27550	37150	20050	28600	28028.97	3.54	0	75535	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6309	32.04	2.96	12	1.44	888.00	9627.00	40450	20230327	-29.67	12400	20220707	129.44	40450	-29.67	20230327	16150	76.16	20230102	40450	-29.67	20230327	12550	126.69	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
126	20230710	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-350	5	-1.22	7976312300	284922	115.48	28500	28600	27550	37150	20050	28600	27994.47	3.54	0	71623	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6265	31.81	2.93	12	1.28	888.00	9627.00	40450	20230327	-30.16	12400	20220707	127.82	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	12550	125.10	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
127	20230710	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-600	5	-2.10	6620125500	237055	96.08	28500	28600	27550	37150	20050	28600	27926.21	3.54	0	49513	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6210	31.53	2.91	12	1.07	888.00	9627.00	40450	20230327	-30.78	12400	20220707	125.81	40450	-30.78	20230327	16150	73.37	20230102	40450	-30.78	20230327	12550	123.11	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
128	20230710	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-600	5	-2.10	5186388150	186110	75.43	28500	28600	27550	37150	20050	28600	27866.87	3.54	0	21451	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6210	31.53	2.91	12	0.84	888.00	9627.00	40450	20230327	-30.78	12400	20220707	125.81	40450	-30.78	20230327	16150	73.37	20230102	40450	-30.78	20230327	12550	123.11	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
129	20230710	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-550	5	-1.92	883523950	31196	12.64	28500	28600	28050	37150	20050	28600	28320.66	3.54	0	-9818	29700	29150	28750	28200	27800	29425	28475	111	8550	500	20590	50	1	22177360	6221	31.59	2.91	12	0.14	888.00	9627.00	40450	20230327	-30.66	12400	20220707	126.21	40450	-30.66	20230327	16150	73.68	20230102	40450	-30.66	20230327	12550	123.51	20220713	5.63	N	058610	500	110 억		785085	N	N	47	N	00	N
130	20230707	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	-100	5	-0.35	6885497550	239340	64.59	28500	29300	28350	37300	20100	28700	28769.27	3.53	0	2210	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6343	32.21	2.97	12	1.08	888.00	9627.00	40450	20230327	-29.30	12350	20220706	131.58	40450	-29.30	20230327	16150	77.09	20230102	40450	-29.30	20230327	12400	130.65	20220707	5.75	N	058610	500	110 억		783201	N	N	47	N	00	N
131	20230707	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-50	5	-0.17	6449608050	224103	60.48	28500	29300	28350	37300	20100	28700	28779.67	3.53	0	-346	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6354	32.26	2.98	12	1.01	888.00	9627.00	40450	20230327	-29.17	12350	20220706	131.98	40450	-29.17	20230327	16150	77.40	20230102	40450	-29.17	20230327	12400	131.05	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
132	20230707	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	50	2	0.17	5215345850	181005	48.85	28500	29300	28350	37300	20100	28700	28813.28	3.53	0	13164	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6376	32.38	2.99	12	0.82	888.00	9627.00	40450	20230327	-28.92	12350	20220706	132.79	40450	-28.92	20230327	16150	78.02	20230102	40450	-28.92	20230327	12400	131.85	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
133	20230707	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-50	5	-0.17	4714150450	163519	44.13	28500	29300	28350	37300	20100	28700	28829.39	3.53	0	12939	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6354	32.26	2.98	12	0.74	888.00	9627.00	40450	20230327	-29.17	12350	20220706	131.98	40450	-29.17	20230327	16150	77.40	20230102	40450	-29.17	20230327	12400	131.05	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
134	20230707	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	0	3	0.00	4197304650	145536	39.28	28500	29300	28350	37300	20100	28700	28840.34	3.53	0	17026	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6365	32.32	2.98	12	0.66	888.00	9627.00	40450	20230327	-29.05	12350	20220706	132.39	40450	-29.05	20230327	16150	77.71	20230102	40450	-29.05	20230327	12400	131.45	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
135	20230707	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	0	3	0.00	3810249300	132043	35.63	28500	29300	28350	37300	20100	28700	28856.15	3.53	0	20883	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6365	32.32	2.98	12	0.60	888.00	9627.00	40450	20230327	-29.05	12350	20220706	132.39	40450	-29.05	20230327	16150	77.71	20230102	40450	-29.05	20230327	12400	131.45	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
136	20230707	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	100	2	0.35	2926303150	101255	27.33	28500	29300	28350	37300	20100	28700	28900.37	3.53	0	21815	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6387	32.43	2.99	12	0.46	888.00	9627.00	40450	20230327	-28.80	12350	20220706	133.20	40450	-28.80	20230327	16150	78.33	20230102	40450	-28.80	20230327	12400	132.26	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
137	20230707	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	150	2	0.52	427416950	14978	4.04	28500	28900	28350	37300	20100	28700	28536.12	3.53	0	2364	30166	29432	29066	28332	27966	29250	28150	111	8600	500	20660	50	1	22177360	6398	32.49	3.00	12	0.07	888.00	9627.00	40450	20230327	-28.68	12350	20220706	133.60	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	12400	132.66	20220707	5.75	N	058610	500	110 억		783201	N	N	61	N	00	N
138	20230706	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-950	5	-3.20	10598983100	363413	116.24	29800	29800	28700	38500	20800	29650	29166.30	3.35	0	38528	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6365	32.32	2.98	12	1.64	888.00	9627.00	40450	20230327	-29.05	12350	20220706	132.39	40450	-29.05	20230327	16150	77.71	20230102	40450	-29.05	20230327	12350	132.39	20220706	5.71	N	058610	500	110 억		744017	N	N	61	N	00	N
139	20230706	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-900	5	-3.04	9289274750	317834	101.66	29800	29800	28700	38500	20800	29650	29226.79	3.35	0	20245	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6376	32.38	2.99	12	1.43	888.00	9627.00	40450	20230327	-28.92	12350	20220706	132.79	40450	-28.92	20230327	16150	78.02	20230102	40450	-28.92	20230327	12350	132.79	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
140	20230706	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-550	5	-1.85	6091044150	207257	66.29	29800	29800	29100	38500	20800	29650	29388.82	3.35	0	10140	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6454	32.77	3.02	12	0.93	888.00	9627.00	40450	20230327	-28.06	12350	20220706	135.63	40450	-28.06	20230327	16150	80.19	20230102	40450	-28.06	20230327	12350	135.63	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
141	20230706	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-100	5	-0.34	4393067150	149196	47.72	29800	29800	29100	38500	20800	29650	29444.91	3.35	0	8966	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6553	33.28	3.07	12	0.67	888.00	9627.00	40450	20230327	-26.95	12350	20220706	139.27	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	12350	139.27	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
142	20230706	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	0	3	0.00	3424093800	116537	37.27	29800	29800	29100	38500	20800	29650	29381.99	3.35	0	-1837	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	0.53	888.00	9627.00	40450	20230327	-26.70	12350	20220706	140.08	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12350	140.08	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
143	20230706	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-50	5	-0.17	2830190000	96428	30.84	29800	29800	29100	38500	20800	29650	29350.23	3.35	0	-7943	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6564	33.33	3.07	12	0.43	888.00	9627.00	40450	20230327	-26.82	12350	20220706	139.68	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	12350	139.68	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
144	20230706	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-400	5	-1.35	2008009300	68467	21.90	29800	29800	29100	38500	20800	29650	29328.04	3.35	0	-18503	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6487	32.94	3.04	12	0.31	888.00	9627.00	40450	20230327	-27.69	12350	20220706	136.84	40450	-27.69	20230327	16150	81.11	20230102	40450	-27.69	20230327	12350	136.84	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
145	20230706	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-50	5	-0.17	364522400	12322	3.94	29800	29800	29450	38500	20800	29650	29582.95	3.35	0	-4862	30416	30032	29416	29032	28416	30150	29150	111	8850	500	21340	50	1	22177360	6564	33.33	3.07	12	0.06	888.00	9627.00	40450	20230327	-26.82	12350	20220706	139.68	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	12350	139.68	20220706	5.71	N	058610	500	110 억		744017	N	N	15	N	00	N
146	20230705	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	0	3	0.00	9059288650	308800	108.17	29650	29800	28800	38500	20800	29650	29335.80	3.20	0	30920	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	1.39	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12350	140.08	20220706	5.64	N	058610	500	110 억		710301	N	N	15	N	00	N
147	20230705	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	0	3	0.00	8413679950	287021	100.54	29650	29800	28800	38500	20800	29650	29313.50	3.20	0	31945	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	1.29	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12350	140.08	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
148	20230705	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	100	2	0.34	7583463600	259018	90.73	29650	29800	28800	38500	20800	29650	29277.37	3.20	0	39270	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6598	33.50	3.09	12	1.17	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12350	140.89	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
149	20230705	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-100	5	-0.34	6556762150	224443	78.62	29650	29750	28800	38500	20800	29650	29212.97	3.20	0	41562	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6553	33.28	3.07	12	1.01	888.00	9627.00	40450	20230327	-26.95	12250	20220704	141.22	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	12350	139.27	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
150	20230705	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	-150	5	-0.51	6059883800	207631	72.73	29650	29750	28800	38500	20800	29650	29185.24	3.20	0	36190	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6542	33.22	3.06	12	0.94	888.00	9627.00	40450	20230327	-27.07	12250	20220704	140.82	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	12350	138.87	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
151	20230705	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-450	5	-1.52	4987046250	171118	59.94	29650	29750	28800	38500	20800	29650	29143.12	3.20	0	15522	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6476	32.88	3.03	12	0.77	888.00	9627.00	40450	20230327	-27.81	12250	20220704	138.37	40450	-27.81	20230327	16150	80.80	20230102	40450	-27.81	20230327	12350	136.44	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
152	20230705	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-500	5	-1.69	3604010650	123589	43.29	29650	29750	28800	38500	20800	29650	29160.22	3.20	0	-2956	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6465	32.83	3.03	12	0.56	888.00	9627.00	40450	20230327	-27.94	12250	20220704	137.96	40450	-27.94	20230327	16150	80.50	20230102	40450	-27.94	20230327	12350	136.03	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
153	20230705	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	0	3	0.00	199300900	6723	2.36	29650	29750	29500	38500	20800	29650	29644.42	3.20	0	-1718	30583	30116	29733	29266	28883	29925	29075	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	0.03	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12350	140.08	20220706	5.64	N	058610	500	110 억		710301	N	N	87	N	00	N
154	20230704	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-450	5	-1.50	8248335450	278610	104.22	30150	30200	29350	39100	21100	30100	29605.23	3.22	0	-4088	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6576	33.39	3.08	12	1.26	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.79	N	058610	500	110 억		713162	N	N	87	N	00	N
155	20230704	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-500	5	-1.66	7755839750	261986	98.00	30150	30200	29350	39100	21100	30100	29604.02	3.22	0	-6977	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6564	33.33	3.07	12	1.18	888.00	9627.00	40450	20230327	-26.82	12250	20220704	141.63	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	12250	141.63	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
156	20230704	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-500	5	-1.66	7117252950	240419	89.93	30150	30200	29350	39100	21100	30100	29603.54	3.22	0	-9349	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6564	33.33	3.07	12	1.08	888.00	9627.00	40450	20230327	-26.82	12250	20220704	141.63	40450	-26.82	20230327	16150	83.28	20230102	40450	-26.82	20230327	12250	141.63	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
157	20230704	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-550	5	-1.83	6560187000	221577	82.88	30150	30200	29350	39100	21100	30100	29606.80	3.22	0	-12352	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6553	33.28	3.07	12	1.00	888.00	9627.00	40450	20230327	-26.95	12250	20220704	141.22	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	12250	141.22	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
158	20230704	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	-600	5	-1.99	6100897500	206012	77.06	30150	30200	29350	39100	21100	30100	29614.28	3.22	0	-17018	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6542	33.22	3.06	12	0.93	888.00	9627.00	40450	20230327	-27.07	12250	20220704	140.82	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	12250	140.82	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
159	20230704	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	-650	5	-2.16	5210807550	175761	65.74	30150	30200	29450	39100	21100	30100	29647.12	3.22	0	-22585	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6531	33.16	3.06	12	0.79	888.00	9627.00	40450	20230327	-27.19	12250	20220704	140.41	40450	-27.19	20230327	16150	82.35	20230102	40450	-27.19	20230327	12250	140.41	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
160	20230704	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	-600	5	-1.99	3989260850	134362	50.26	30150	30200	29450	39100	21100	30100	29690.39	3.22	0	-18592	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6542	33.22	3.06	12	0.61	888.00	9627.00	40450	20230327	-27.07	12250	20220704	140.82	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	12250	140.82	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
161	20230704	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	-200	5	-0.66	424274450	14146	5.29	30150	30200	29800	39100	21100	30100	29992.54	3.22	0	-4126	30700	30400	30150	29850	29600	30550	30000	111	9000	500	21670	50	1	22177360	6631	33.67	3.11	12	0.06	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	5.79	N	058610	500	110 억		713162	N	N	323	N	00	N
162	20230703	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	300	2	1.01	7888673100	261825	82.38	29950	30450	29900	38700	20900	29800	30130.17	3.20	0	4000	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6675	33.90	3.13	12	1.18	888.00	9627.00	40450	20230327	-25.59	12250	20220704	145.71	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	12250	145.71	20220704	5.83	N	058610	500	110 억		709989	N	N	323	N	00	N
163	20230703	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	300	2	1.01	7019462200	232966	73.30	29950	30450	29900	38700	20900	29800	30131.08	3.20	0	3503	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6675	33.90	3.13	12	1.05	888.00	9627.00	40450	20230327	-25.59	12250	20220704	145.71	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	12250	145.71	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
164	20230703	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	200	2	0.67	6235836700	206842	65.08	29950	30450	29950	38700	20900	29800	30148.11	3.20	0	4255	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6653	33.78	3.12	12	0.93	888.00	9627.00	40450	20230327	-25.83	12250	20220704	144.90	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	12250	144.90	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
165	20230703	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	350	2	1.17	5167476400	171301	53.90	29950	30450	29950	38700	20900	29800	30166.42	3.20	0	7723	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6686	33.95	3.13	12	0.77	888.00	9627.00	40450	20230327	-25.46	12250	20220704	146.12	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	12250	146.12	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
166	20230703	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	450	2	1.51	4790828500	158829	49.97	29950	30450	29950	38700	20900	29800	30163.82	3.20	0	7916	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6709	34.07	3.14	12	0.72	888.00	9627.00	40450	20230327	-25.22	12250	20220704	146.94	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	12250	146.94	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
167	20230703	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	450	2	1.51	3914823550	129809	40.84	29950	30450	29950	38700	20900	29800	30158.80	3.20	0	3345	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6709	34.07	3.14	12	0.59	888.00	9627.00	40450	20230327	-25.22	12250	20220704	146.94	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	12250	146.94	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
168	20230703	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	450	2	1.51	3117095400	103353	32.52	29950	30450	29950	38700	20900	29800	30160.29	3.20	0	3728	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6709	34.07	3.14	12	0.47	888.00	9627.00	40450	20230327	-25.22	12250	20220704	146.94	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	12250	146.94	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N
169	20230703	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	250	2	0.84	512042150	17075	5.37	29950	30150	29950	38700	20900	29800	29989.70	3.20	0	669	30800	30300	29450	28950	28100	30550	29200	111	8900	500	21450	50	1	22177360	6664	33.84	3.12	12	0.08	888.00	9627.00	40450	20230327	-25.71	12250	20220704	145.31	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	12250	145.31	20220704	5.83	N	058610	500	110 억		709989	N	N	114	N	00	N