KissMeData/357580/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	161157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	510	2	3.51	910196730	61780	173.18	14600	15100	14350	18870	10170	14520	14732.71	0.27	0	559	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1683	-185.56	4.47	12	0.55	-81.00	3359.00	21350	20230419	-29.60	11250	20221013	33.60	21350	-29.60	20230419	12000	25.25	20230103	21350	-29.60	20230419	11250	33.60	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
3	20230731	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	550	2	3.79	863260800	58662	164.44	14600	15070	14350	18870	10170	14520	14715.84	0.27	0	995	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1688	-186.05	4.49	12	0.52	-81.00	3359.00	21350	20230419	-29.41	11250	20221013	33.96	21350	-29.41	20230419	12000	25.58	20230103	21350	-29.41	20230419	11250	33.96	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
4	20230731	141202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14820	300	2	2.07	593232600	40628	113.89	14600	14840	14350	18870	10170	14520	14601.57	0.27	0	1745	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1660	-182.96	4.41	12	0.36	-81.00	3359.00	21350	20230419	-30.59	11250	20221013	31.73	21350	-30.59	20230419	12000	23.50	20230103	21350	-30.59	20230419	11250	31.73	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
5	20230731	131205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14550	30	2	0.21	346913900	23928	67.08	14600	14650	14350	18870	10170	14520	14498.24	0.27	0	-3800	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1630	-179.63	4.33	12	0.21	-81.00	3359.00	21350	20230419	-31.85	11250	20221013	29.33	21350	-31.85	20230419	12000	21.25	20230103	21350	-31.85	20230419	11250	29.33	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
6	20230731	121212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	70	2	0.48	314665320	21713	60.87	14600	14650	14350	18870	10170	14520	14492.02	0.27	0	-3525	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1634	-180.12	4.34	12	0.19	-81.00	3359.00	21350	20230419	-31.66	11250	20221013	29.69	21350	-31.66	20230419	12000	21.58	20230103	21350	-31.66	20230419	11250	29.69	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
7	20230731	111214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	60	2	0.41	280901690	19391	54.36	14600	14650	14350	18870	10170	14520	14486.19	0.27	0	-3400	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1633	-180.00	4.34	12	0.17	-81.00	3359.00	21350	20230419	-31.71	11250	20221013	29.60	21350	-31.71	20230419	12000	21.50	20230103	21350	-31.71	20230419	11250	29.60	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
8	20230731	101211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	10	2	0.07	166875140	11557	32.40	14600	14600	14350	18870	10170	14520	14439.31	0.27	0	-3462	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1627	-179.38	4.33	12	0.10	-81.00	3359.00	21350	20230419	-31.94	11250	20221013	29.16	21350	-31.94	20230419	12000	21.08	20230103	21350	-31.94	20230419	11250	29.16	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
9	20230731	091158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	80	2	0.55	8468000	580	1.63	14600	14600	14600	18870	10170	14520	14600.00	0.27	0	-277	15013	14766	14423	14176	13833	14890	14300	56	4350	500	10160	10	1	11200076	1635	-180.25	4.35	12	0.01	-81.00	3359.00	21350	20230419	-31.62	11250	20221013	29.78	21350	-31.62	20230419	12000	21.67	20230103	21350	-31.62	20230419	11250	29.78	20221013	2.17	N	357580	500	56 억		30282	N	N	0	N	00	N
10	20230728	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	220	2	1.54	514380930	35632	69.94	14450	14670	14080	18590	10010	14300	14435.93	0.21	0	6919	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1626	-179.26	4.32	12	0.32	-81.00	3359.00	21350	20230419	-31.99	11250	20221013	29.07	21350	-31.99	20230419	12000	21.00	20230103	21350	-31.99	20230419	11250	29.07	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
11	20230728	151158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	240	2	1.68	491482160	34055	66.85	14450	14670	14080	18590	10010	14300	14432.01	0.21	0	6855	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1628	-179.51	4.33	12	0.30	-81.00	3359.00	21350	20230419	-31.90	11250	20221013	29.24	21350	-31.90	20230419	12000	21.17	20230103	21350	-31.90	20230419	11250	29.24	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
12	20230728	141156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	260	2	1.82	445162380	30874	60.60	14450	14670	14080	18590	10010	14300	14418.68	0.21	0	7133	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1631	-179.75	4.33	12	0.28	-81.00	3359.00	21350	20230419	-31.80	11250	20221013	29.42	21350	-31.80	20230419	12000	21.33	20230103	21350	-31.80	20230419	11250	29.42	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
13	20230728	131200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	230	2	1.61	351038890	24418	47.93	14450	14580	14080	18590	10010	14300	14376.23	0.21	0	5458	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1627	-179.38	4.33	12	0.22	-81.00	3359.00	21350	20230419	-31.94	11250	20221013	29.16	21350	-31.94	20230419	12000	21.08	20230103	21350	-31.94	20230419	11250	29.16	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
14	20230728	121158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	240	2	1.68	295783220	20615	40.47	14450	14580	14080	18590	10010	14300	14347.96	0.21	0	5774	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1628	-179.51	4.33	12	0.18	-81.00	3359.00	21350	20230419	-31.90	11250	20221013	29.24	21350	-31.90	20230419	12000	21.17	20230103	21350	-31.90	20230419	11250	29.24	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
15	20230728	111204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	230	2	1.61	270731820	18891	37.08	14450	14580	14080	18590	10010	14300	14331.26	0.21	0	5822	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1627	-179.38	4.33	12	0.17	-81.00	3359.00	21350	20230419	-31.94	11250	20221013	29.16	21350	-31.94	20230419	12000	21.08	20230103	21350	-31.94	20230419	11250	29.16	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
16	20230728	101155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	0	3	0.00	162080960	11388	22.35	14450	14500	14080	18590	10010	14300	14232.61	0.21	0	3580	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1602	-176.54	4.26	12	0.10	-81.00	3359.00	21350	20230419	-33.02	11250	20221013	27.11	21350	-33.02	20230419	12000	19.17	20230103	21350	-33.02	20230419	11250	27.11	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
17	20230728	091204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14210	-90	5	-0.63	26525350	1858	3.65	14450	14500	14200	18590	10010	14300	14276.29	0.21	0	70	14766	14532	14406	14172	14046	14470	14110	56	4290	500	10010	10	1	11200076	1592	-175.43	4.23	12	0.02	-81.00	3359.00	21350	20230419	-33.44	11250	20221013	26.31	21350	-33.44	20230419	12000	18.42	20230103	21350	-33.44	20230419	11250	26.31	20221013	2.19	N	357580	500	56 억		23363	N	N	0	N	00	N
18	20230727	161154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-170	5	-1.17	725566930	50150	28.71	14530	14640	14280	18810	10130	14470	14467.96	0.27	-13558	-6571	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1602	-176.54	4.26	12	0.45	-81.00	3359.00	21350	20230419	-33.02	11250	20221013	27.11	21350	-33.02	20230419	12000	19.17	20230103	21350	-33.02	20230419	11250	27.11	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
19	20230727	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-150	5	-1.04	699335820	48316	27.66	14530	14640	14320	18810	10130	14470	14474.21	0.27	-13558	-6318	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1604	-176.79	4.26	12	0.43	-81.00	3359.00	21350	20230419	-32.93	11250	20221013	27.29	21350	-32.93	20230419	12000	19.33	20230103	21350	-32.93	20230419	11250	27.29	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
20	20230727	141149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	-10	5	-0.07	590622200	40760	23.33	14530	14640	14370	18810	10130	14470	14490.24	0.27	-13558	-3514	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1620	-178.52	4.30	12	0.36	-81.00	3359.00	21350	20230419	-32.27	11250	20221013	28.53	21350	-32.27	20230419	12000	20.50	20230103	21350	-32.27	20230419	11250	28.53	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
21	20230727	131148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	-50	5	-0.35	537856190	37115	21.25	14530	14640	14370	18810	10130	14470	14491.61	0.27	-13558	-3534	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1615	-178.02	4.29	12	0.33	-81.00	3359.00	21350	20230419	-32.46	11250	20221013	28.18	21350	-32.46	20230419	12000	20.17	20230103	21350	-32.46	20230419	11250	28.18	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
22	20230727	121151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-90	5	-0.62	487418140	33620	19.25	14530	14640	14380	18810	10130	14470	14497.86	0.27	-13558	-3324	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1611	-177.53	4.28	12	0.30	-81.00	3359.00	21350	20230419	-32.65	11250	20221013	27.82	21350	-32.65	20230419	12000	19.83	20230103	21350	-32.65	20230419	11250	27.82	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
23	20230727	111154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	70	2	0.48	288908140	19902	11.39	14530	14640	14400	18810	10130	14470	14516.54	0.27	-13558	4171	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1628	-179.51	4.33	12	0.18	-81.00	3359.00	21350	20230419	-31.90	11250	20221013	29.24	21350	-31.90	20230419	12000	21.17	20230103	21350	-31.90	20230419	11250	29.24	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
24	20230727	101150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	20	2	0.14	236900310	16324	9.34	14530	14640	14400	18810	10130	14470	14512.39	0.27	-13558	4335	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1623	-178.89	4.31	12	0.15	-81.00	3359.00	21350	20230419	-32.13	11250	20221013	28.80	21350	-32.13	20230419	12000	20.75	20230103	21350	-32.13	20230419	11250	28.80	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
25	20230727	091149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	44616710	3075	1.76	14530	14600	14400	18810	10130	14470	14509.50	0.27	-13558	285	15956	15212	14596	13852	13236	14905	13545	56	4340	500	10120	10	1	11200076	1613	-177.78	4.29	12	0.03	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.22	N	357580	500	56 억		29913	N	N	0	N	00	N
26	20230726	161147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-880	5	-5.73	2516993060	174217	136.24	15130	15340	13980	19950	10750	15350	14447.00	0.39	0	-13437	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1621	-178.64	4.31	12	1.56	-81.00	3359.00	21350	20230419	-32.22	11250	20221013	28.62	21350	-32.22	20230419	12000	20.58	20230103	21350	-32.22	20230419	11250	28.62	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
27	20230726	151153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-950	5	-6.19	2486168330	172083	134.57	15130	15340	13980	19950	10750	15350	14447.05	0.39	0	-13580	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1613	-177.78	4.29	12	1.54	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
28	20230726	141144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-950	5	-6.19	2201608280	152602	119.34	15130	15340	13980	19950	10750	15350	14426.61	0.39	0	-9593	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1613	-177.78	4.29	12	1.36	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
29	20230726	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14030	-1320	5	-8.60	1909960650	132198	103.38	15130	15340	13980	19950	10750	15350	14447.15	0.39	0	-9318	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1571	-173.21	4.18	12	1.18	-81.00	3359.00	21350	20230419	-34.29	11250	20221013	24.71	21350	-34.29	20230419	12000	16.92	20230103	21350	-34.29	20230419	11250	24.71	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
30	20230726	121145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	-1150	5	-7.49	1663132490	114652	89.66	15130	15340	13980	19950	10750	15350	14505.29	0.39	0	-7830	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1590	-175.31	4.23	12	1.02	-81.00	3359.00	21350	20230419	-33.49	11250	20221013	26.22	21350	-33.49	20230419	12000	18.33	20230103	21350	-33.49	20230419	11250	26.22	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
31	20230726	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14260	-1090	5	-7.10	1527561300	105141	82.22	15130	15340	13980	19950	10750	15350	14528.03	0.39	0	-5411	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1597	-176.05	4.25	12	0.94	-81.00	3359.00	21350	20230419	-33.21	11250	20221013	26.76	21350	-33.21	20230419	12000	18.83	20230103	21350	-33.21	20230419	11250	26.76	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
32	20230726	101147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-1030	5	-6.71	995293300	67697	52.94	15130	15340	14320	19950	10750	15350	14701.36	0.39	0	-6592	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1604	-176.79	4.26	12	0.60	-81.00	3359.00	21350	20230419	-32.93	11250	20221013	27.29	21350	-32.93	20230419	12000	19.33	20230103	21350	-32.93	20230419	11250	27.29	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
33	20230726	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-200	5	-1.30	156401120	10371	8.11	15130	15340	14970	19950	10750	15350	15078.39	0.39	0	-1802	15976	15662	15116	14802	14256	15820	14960	56	4600	500	10740	10	1	11200076	1697	-187.04	4.51	12	0.09	-81.00	3359.00	21350	20230419	-29.04	11250	20221013	34.67	21350	-29.04	20230419	12000	26.25	20230103	21350	-29.04	20230419	11250	34.67	20221013	2.23	N	357580	500	56 억		43471	N	N	0	N	00	N
34	20230725	161139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	460	2	3.09	1920844710	127155	135.61	14810	15430	14570	19350	10430	14890	15106.28	0.36	0	1142	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1719	-189.51	4.57	12	1.14	-81.00	3359.00	21350	20230419	-28.10	11250	20221013	36.44	21350	-28.10	20230419	12000	27.92	20230103	21350	-28.10	20230419	11250	36.44	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
35	20230725	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	420	2	2.82	1866948460	123639	131.86	14810	15430	14570	19350	10430	14890	15100.00	0.36	0	1414	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1715	-189.01	4.56	12	1.10	-81.00	3359.00	21350	20230419	-28.29	11250	20221013	36.09	21350	-28.29	20230419	12000	27.58	20230103	21350	-28.29	20230419	11250	36.09	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
36	20230725	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	510	2	3.43	1607047360	106748	113.85	14810	15430	14570	19350	10430	14890	15054.59	0.36	0	5923	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1725	-190.12	4.58	12	0.95	-81.00	3359.00	21350	20230419	-27.87	11250	20221013	36.89	21350	-27.87	20230419	12000	28.33	20230103	21350	-27.87	20230419	11250	36.89	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
37	20230725	131135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	490	2	3.29	1307693940	87274	93.08	14810	15380	14570	19350	10430	14890	14983.77	0.36	0	8140	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1723	-189.88	4.58	12	0.78	-81.00	3359.00	21350	20230419	-27.96	11250	20221013	36.71	21350	-27.96	20230419	12000	28.17	20230103	21350	-27.96	20230419	11250	36.71	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
38	20230725	121135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	290	2	1.95	890978620	59935	63.92	14810	15210	14570	19350	10430	14890	14865.75	0.36	0	-807	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1700	-187.41	4.52	12	0.54	-81.00	3359.00	21350	20230419	-28.90	11250	20221013	34.93	21350	-28.90	20230419	12000	26.50	20230103	21350	-28.90	20230419	11250	34.93	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
39	20230725	111132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-300	5	-2.01	446503280	30339	32.36	14810	15000	14570	19350	10430	14890	14717.14	0.36	0	-9839	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1634	-180.12	4.34	12	0.27	-81.00	3359.00	21350	20230419	-31.66	11250	20221013	29.69	21350	-31.66	20230419	12000	21.58	20230103	21350	-31.66	20230419	11250	29.69	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
40	20230725	101132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	-120	5	-0.81	201119030	13607	14.51	14810	15000	14720	19350	10430	14890	14780.56	0.36	0	-5577	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1654	-182.35	4.40	12	0.12	-81.00	3359.00	21350	20230419	-30.82	11250	20221013	31.29	21350	-30.82	20230419	12000	23.08	20230103	21350	-30.82	20230419	11250	31.29	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
41	20230725	091130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14820	-70	5	-0.47	29093730	1961	2.09	14810	15000	14800	19350	10430	14890	14836.17	0.36	0	-632	15550	15220	14860	14530	14170	15040	14350	56	4460	500	10420	10	1	11200076	1660	-182.96	4.41	12	0.02	-81.00	3359.00	21350	20230419	-30.59	11250	20221013	31.73	21350	-30.59	20230419	12000	23.50	20230103	21350	-30.59	20230419	11250	31.73	20221013	2.30	N	357580	500	56 억		40435	N	N	0	N	00	N
42	20230724	161131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	-110	5	-0.73	1391136590	93654	117.21	14970	15190	14500	19500	10500	15000	14853.91	0.29	0	7567	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1668	-183.83	4.43	12	0.84	-81.00	3359.00	21350	20230419	-30.26	11250	20221013	32.36	21350	-30.26	20230419	12000	24.08	20230103	21350	-30.26	20230419	11250	32.36	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
43	20230724	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	-10	5	-0.07	1359014660	91500	114.51	14970	15190	14500	19500	10500	15000	14852.62	0.29	0	7554	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1679	-185.06	4.46	12	0.82	-81.00	3359.00	21350	20230419	-29.79	11250	20221013	33.24	21350	-29.79	20230419	12000	24.92	20230103	21350	-29.79	20230419	11250	33.24	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
44	20230724	141125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	80	2	0.53	1262067400	85047	106.44	14970	15190	14500	19500	10500	15000	14839.65	0.29	0	8722	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1689	-186.17	4.49	12	0.76	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
45	20230724	131126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	80	2	0.53	1163896810	78497	98.24	14970	15190	14500	19500	10500	15000	14827.28	0.29	0	9297	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1689	-186.17	4.49	12	0.70	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
46	20230724	121128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	80	2	0.53	1066486740	72023	90.14	14970	15190	14500	19500	10500	15000	14807.59	0.29	0	9142	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1689	-186.17	4.49	12	0.64	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
47	20230724	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	140	2	0.93	943107520	63835	79.89	14970	15150	14500	19500	10500	15000	14774.14	0.29	0	8082	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1696	-186.91	4.51	12	0.57	-81.00	3359.00	21350	20230419	-29.09	11250	20221013	34.58	21350	-29.09	20230419	12000	26.17	20230103	21350	-29.09	20230419	11250	34.58	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
48	20230724	101120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	20	2	0.13	776086420	52773	66.05	14970	15020	14500	19500	10500	15000	14706.13	0.29	0	6541	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1682	-185.43	4.47	12	0.47	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
49	20230724	091128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-430	5	-2.87	265550530	17983	22.51	14970	14970	14500	19500	10500	15000	14766.75	0.29	0	-6590	15513	15256	15113	14856	14713	15185	14785	56	4500	500	10500	10	1	11200076	1632	-179.88	4.34	12	0.16	-81.00	3359.00	21350	20230419	-31.76	11250	20221013	29.51	21350	-31.76	20230419	12000	21.42	20230103	21350	-31.76	20230419	11250	29.51	20221013	2.29	N	357580	500	56 억		32677	N	N	0	N	00	N
50	20230721	161116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-370	5	-2.41	1189800720	79077	172.56	15370	15370	14970	19980	10760	15370	15046.18	0.30	0	-1632	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1680	-185.19	4.47	12	0.71	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
51	20230721	151118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-370	5	-2.41	1136290800	75507	164.77	15370	15370	14970	19980	10760	15370	15048.81	0.30	0	-1632	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1680	-185.19	4.47	12	0.67	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
52	20230721	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	-340	5	-2.21	923160330	61298	133.76	15370	15370	15000	19980	10760	15370	15060.20	0.30	0	366	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1683	-185.56	4.47	12	0.55	-81.00	3359.00	21350	20230419	-29.60	11250	20221013	33.60	21350	-29.60	20230419	12000	25.25	20230103	21350	-29.60	20230419	11250	33.60	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
53	20230721	131117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-290	5	-1.89	793689130	52676	114.95	15370	15370	15000	19980	10760	15370	15067.37	0.30	0	425	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1689	-186.17	4.49	12	0.47	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
54	20230721	121131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-290	5	-1.89	592569820	39292	85.74	15370	15370	15000	19980	10760	15370	15081.18	0.30	0	749	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1689	-186.17	4.49	12	0.35	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
55	20230721	111129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-320	5	-2.08	455109290	30165	65.83	15370	15370	15000	19980	10760	15370	15087.32	0.30	0	669	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1686	-185.80	4.48	12	0.27	-81.00	3359.00	21350	20230419	-29.51	11250	20221013	33.78	21350	-29.51	20230419	12000	25.42	20230103	21350	-29.51	20230419	11250	33.78	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
56	20230721	101127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-220	5	-1.43	341865140	22655	49.44	15370	15370	15000	19980	10760	15370	15090.04	0.30	0	-143	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1697	-187.04	4.51	12	0.20	-81.00	3359.00	21350	20230419	-29.04	11250	20221013	34.67	21350	-29.04	20230419	12000	26.25	20230103	21350	-29.04	20230419	11250	34.67	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
57	20230721	091123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-220	5	-1.43	53780180	3550	7.75	15370	15370	15100	19980	10760	15370	15149.28	0.30	0	-260	15876	15622	15476	15222	15076	15550	15150	56	4610	500	10750	10	1	11200076	1697	-187.04	4.51	12	0.03	-81.00	3359.00	21350	20230419	-29.04	11250	20221013	34.67	21350	-29.04	20230419	12000	26.25	20230103	21350	-29.04	20230419	11250	34.67	20221013	2.27	N	357580	500	56 억		33790	N	N	0	N	00	N
58	20230720	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15370	-280	5	-1.79	682607890	44175	77.42	15580	15730	15330	20300	10960	15650	15452.74	0.34	0	-4438	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1721	-189.75	4.58	12	0.39	-81.00	3359.00	21350	20230419	-28.01	11250	20221013	36.62	21350	-28.01	20230419	12000	28.08	20230103	21350	-28.01	20230419	11250	36.62	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
59	20230720	151112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	-190	5	-1.21	652798720	42239	74.02	15580	15730	15330	20300	10960	15650	15454.88	0.34	0	-4420	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1732	-190.86	4.60	12	0.38	-81.00	3359.00	21350	20230419	-27.59	11250	20221013	37.42	21350	-27.59	20230419	12000	28.83	20230103	21350	-27.59	20230419	11250	37.42	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
60	20230720	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	-290	5	-1.85	498302220	32176	56.39	15580	15730	15350	20300	10960	15650	15486.77	0.34	0	-3183	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1720	-189.63	4.57	12	0.29	-81.00	3359.00	21350	20230419	-28.06	11250	20221013	36.53	21350	-28.06	20230419	12000	28.00	20230103	21350	-28.06	20230419	11250	36.53	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
61	20230720	131112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-90	5	-0.58	382136300	24630	43.16	15580	15730	15400	20300	10960	15650	15515.08	0.34	0	-2216	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1743	-192.10	4.63	12	0.22	-81.00	3359.00	21350	20230419	-27.12	11250	20221013	38.31	21350	-27.12	20230419	12000	29.67	20230103	21350	-27.12	20230419	11250	38.31	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
62	20230720	121121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15550	-100	5	-0.64	320442560	20639	36.17	15580	15730	15430	20300	10960	15650	15526.07	0.34	0	-2127	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1742	-191.98	4.63	12	0.18	-81.00	3359.00	21350	20230419	-27.17	11250	20221013	38.22	21350	-27.17	20230419	12000	29.58	20230103	21350	-27.17	20230419	11250	38.22	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
63	20230720	111117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	0	3	0.00	266194600	17163	30.08	15580	15730	15430	20300	10960	15650	15509.79	0.34	0	-1607	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1753	-193.21	4.66	12	0.15	-81.00	3359.00	21350	20230419	-26.70	11250	20221013	39.11	21350	-26.70	20230419	12000	30.42	20230103	21350	-26.70	20230419	11250	39.11	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
64	20230720	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15450	-200	5	-1.28	190872300	12312	21.58	15580	15650	15430	20300	10960	15650	15502.95	0.34	0	-1036	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1730	-190.74	4.60	12	0.11	-81.00	3359.00	21350	20230419	-27.63	11250	20221013	37.33	21350	-27.63	20230419	12000	28.75	20230103	21350	-27.63	20230419	11250	37.33	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
65	20230720	091108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	-110	5	-0.70	54223370	3490	6.12	15580	15650	15500	20300	10960	15650	15536.78	0.34	0	-172	16056	15852	15596	15392	15136	15955	15495	56	4670	500	10950	10	1	11200076	1740	-191.85	4.63	12	0.03	-81.00	3359.00	21350	20230419	-27.21	11250	20221013	38.13	21350	-27.21	20230419	12000	29.50	20230103	21350	-27.21	20230419	11250	38.13	20221013	2.30	N	357580	500	56 억		38430	N	N	0	N	00	N
66	20230719	161127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	130	2	0.84	882670120	56752	62.07	15540	15800	15340	20150	10870	15520	15553.07	0.30	0	4248	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1753	-193.21	4.66	12	0.51	-81.00	3359.00	21350	20230419	-26.70	11250	20221013	39.11	21350	-26.70	20230419	12000	30.42	20230103	21350	-26.70	20230419	11250	39.11	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
67	20230719	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	180	2	1.16	848784580	54588	59.71	15540	15800	15340	20150	10870	15520	15548.92	0.30	0	4149	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1758	-193.83	4.67	12	0.49	-81.00	3359.00	21350	20230419	-26.46	11250	20221013	39.56	21350	-26.46	20230419	12000	30.83	20230103	21350	-26.46	20230419	11250	39.56	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
68	20230719	141131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	50	2	0.32	581688430	37557	41.08	15540	15800	15340	20150	10870	15520	15488.15	0.30	0	-4265	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1744	-192.22	4.64	12	0.34	-81.00	3359.00	21350	20230419	-27.07	11250	20221013	38.40	21350	-27.07	20230419	12000	29.75	20230103	21350	-27.07	20230419	11250	38.40	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
69	20230719	131115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	-50	5	-0.32	521661190	33686	36.84	15540	15800	15340	20150	10870	15520	15485.99	0.30	0	-4920	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1733	-190.99	4.61	12	0.30	-81.00	3359.00	21350	20230419	-27.54	11250	20221013	37.51	21350	-27.54	20230419	12000	28.92	20230103	21350	-27.54	20230419	11250	37.51	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
70	20230719	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15450	-70	5	-0.45	502471420	32447	35.49	15540	15800	15340	20150	10870	15520	15485.91	0.30	0	-4624	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1730	-190.74	4.60	12	0.29	-81.00	3359.00	21350	20230419	-27.63	11250	20221013	37.33	21350	-27.63	20230419	12000	28.75	20230103	21350	-27.63	20230419	11250	37.33	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
71	20230719	111130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	50	2	0.32	425344100	27454	30.03	15540	15800	15340	20150	10870	15520	15492.97	0.30	0	-4859	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1744	-192.22	4.64	12	0.25	-81.00	3359.00	21350	20230419	-27.07	11250	20221013	38.40	21350	-27.07	20230419	12000	29.75	20230103	21350	-27.07	20230419	11250	38.40	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
72	20230719	101121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	0	3	0.00	346003620	22370	24.47	15540	15800	15340	20150	10870	15520	15467.31	0.30	0	-2925	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1738	-191.60	4.62	12	0.20	-81.00	3359.00	21350	20230419	-27.31	11250	20221013	37.96	21350	-27.31	20230419	12000	29.33	20230103	21350	-27.31	20230419	11250	37.96	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
73	20230719	091119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	140	2	0.90	72677660	4652	5.09	15540	15800	15500	20150	10870	15520	15622.88	0.30	0	-2527	16240	15880	15520	15160	14800	16060	15340	56	4640	500	10860	10	1	11200076	1754	-193.33	4.66	12	0.04	-81.00	3359.00	21350	20230419	-26.65	11250	20221013	39.20	21350	-26.65	20230419	12000	30.50	20230103	21350	-26.65	20230419	11250	39.20	20221013	2.34	N	357580	500	56 억		33970	N	N	0	N	00	N
74	20230718	161119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	210	2	1.37	1419746040	91160	161.94	15260	15880	15160	19900	10720	15310	15574.29	0.23	0	4083	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1738	-191.60	4.62	12	0.81	-81.00	3359.00	21350	20230419	-27.31	11250	20221013	37.96	21350	-27.31	20230419	12000	29.33	20230103	21350	-27.31	20230419	11250	37.96	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
75	20230718	151118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15490	180	2	1.18	1401877630	90008	159.89	15260	15880	15160	19900	10720	15310	15575.03	0.23	0	4190	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1735	-191.23	4.61	12	0.80	-81.00	3359.00	21350	20230419	-27.45	11250	20221013	37.69	21350	-27.45	20230419	12000	29.08	20230103	21350	-27.45	20230419	11250	37.69	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
76	20230718	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	230	2	1.50	1306110510	83832	148.92	15260	15880	15160	19900	10720	15310	15580.09	0.23	0	3811	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1740	-191.85	4.63	12	0.75	-81.00	3359.00	21350	20230419	-27.21	11250	20221013	38.13	21350	-27.21	20230419	12000	29.50	20230103	21350	-27.21	20230419	11250	38.13	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
77	20230718	131114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	280	2	1.83	1244763830	79887	141.92	15260	15880	15160	19900	10720	15310	15581.56	0.23	0	4072	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1746	-192.47	4.64	12	0.71	-81.00	3359.00	21350	20230419	-26.98	11250	20221013	38.58	21350	-26.98	20230419	12000	29.92	20230103	21350	-26.98	20230419	11250	38.58	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
78	20230718	121125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15550	240	2	1.57	1123798730	72141	128.15	15260	15880	15160	19900	10720	15310	15577.81	0.23	0	4752	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1742	-191.98	4.63	12	0.64	-81.00	3359.00	21350	20230419	-27.17	11250	20221013	38.22	21350	-27.17	20230419	12000	29.58	20230103	21350	-27.17	20230419	11250	38.22	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
79	20230718	111123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	440	2	2.87	756740230	48835	86.75	15260	15850	15160	19900	10720	15310	15495.86	0.23	0	675	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1764	-194.44	4.69	12	0.44	-81.00	3359.00	21350	20230419	-26.23	11250	20221013	40.00	21350	-26.23	20230419	12000	31.25	20230103	21350	-26.23	20230419	11250	40.00	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
80	20230718	101115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-10	5	-0.07	209569450	13766	24.45	15260	15390	15160	19900	10720	15310	15223.70	0.23	0	-4068	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1714	-188.89	4.55	12	0.12	-81.00	3359.00	21350	20230419	-28.34	11250	20221013	36.00	21350	-28.34	20230419	12000	27.50	20230103	21350	-28.34	20230419	11250	36.00	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
81	20230718	091110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-10	5	-0.07	46844150	3070	5.45	15260	15390	15210	19900	10720	15310	15258.68	0.23	0	-903	15776	15542	15246	15012	14716	15660	15130	56	4590	500	10710	10	1	11200076	1714	-188.89	4.55	12	0.03	-81.00	3359.00	21350	20230419	-28.34	11250	20221013	36.00	21350	-28.34	20230419	12000	27.50	20230103	21350	-28.34	20230419	11250	36.00	20221013	2.35	N	357580	500	56 억		25654	N	N	0	N	00	N
82	20230717	161114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	120	2	0.79	850697500	55861	69.63	15200	15480	14950	19740	10640	15190	15228.83	0.14	0	9379	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1715	-189.01	4.56	12	0.50	-81.00	3359.00	21350	20230419	-28.29	11250	20221013	36.09	21350	-28.29	20230419	12000	27.58	20230103	21350	-28.29	20230419	11250	36.09	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
83	20230717	151108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	130	2	0.86	819616060	53825	67.10	15200	15480	14950	19740	10640	15190	15227.42	0.14	0	9418	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1716	-189.14	4.56	12	0.48	-81.00	3359.00	21350	20230419	-28.24	11250	20221013	36.18	21350	-28.24	20230419	12000	27.67	20230103	21350	-28.24	20230419	11250	36.18	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
84	20230717	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	150	2	0.99	743363260	48841	60.88	15200	15480	14950	19740	10640	15190	15220.07	0.14	0	9315	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1718	-189.38	4.57	12	0.44	-81.00	3359.00	21350	20230419	-28.15	11250	20221013	36.36	21350	-28.15	20230419	12000	27.83	20230103	21350	-28.15	20230419	11250	36.36	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
85	20230717	131102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	210	2	1.38	701605990	46119	57.49	15200	15480	14950	19740	10640	15190	15212.95	0.14	0	9070	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1725	-190.12	4.58	12	0.41	-81.00	3359.00	21350	20230419	-27.87	11250	20221013	36.89	21350	-27.87	20230419	12000	28.33	20230103	21350	-27.87	20230419	11250	36.89	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
86	20230717	121113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	250	2	1.65	642458140	42268	52.69	15200	15480	14950	19740	10640	15190	15199.63	0.14	0	9150	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1729	-190.62	4.60	12	0.38	-81.00	3359.00	21350	20230419	-27.68	11250	20221013	37.24	21350	-27.68	20230419	12000	28.67	20230103	21350	-27.68	20230419	11250	37.24	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
87	20230717	111104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	120	2	0.79	480891060	31772	39.61	15200	15350	14950	19740	10640	15190	15135.69	0.14	0	6270	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1715	-189.01	4.56	12	0.28	-81.00	3359.00	21350	20230419	-28.29	11250	20221013	36.09	21350	-28.29	20230419	12000	27.58	20230103	21350	-28.29	20230419	11250	36.09	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
88	20230717	101103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	60	2	0.39	372239260	24670	30.75	15200	15260	14950	19740	10640	15190	15088.74	0.14	0	5062	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1708	-188.27	4.54	12	0.22	-81.00	3359.00	21350	20230419	-28.57	11250	20221013	35.56	21350	-28.57	20230419	12000	27.08	20230103	21350	-28.57	20230419	11250	35.56	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
89	20230717	091103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	-160	5	-1.05	99271130	6562	8.18	15200	15250	15020	19740	10640	15190	15128.18	0.14	0	-1568	15510	15350	15130	14970	14750	15240	14860	56	4550	500	10630	10	1	11200076	1683	-185.56	4.47	12	0.06	-81.00	3359.00	21350	20230419	-29.60	11250	20221013	33.60	21350	-29.60	20230419	12000	25.25	20230103	21350	-29.60	20230419	11250	33.60	20221013	2.44	N	357580	500	56 억		15993	N	N	0	N	00	N
90	20230714	161103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-10	5	-0.07	1200384480	79934	132.28	15200	15290	14910	19760	10640	15200	15017.18	0.15	0	-1744	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1701	-187.53	4.52	12	0.71	-81.00	3359.00	21350	20230419	-28.85	11250	20221013	35.02	21350	-28.85	20230419	12000	26.58	20230103	21350	-28.85	20230419	11250	35.02	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
91	20230714	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	0	3	0.00	1173250360	78147	129.32	15200	15290	14910	19760	10640	15200	15013.38	0.15	0	-1736	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1702	-187.65	4.53	12	0.70	-81.00	3359.00	21350	20230419	-28.81	11250	20221013	35.11	21350	-28.81	20230419	12000	26.67	20230103	21350	-28.81	20230419	11250	35.11	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
92	20230714	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-160	5	-1.05	1074628990	71619	118.52	15200	15290	14910	19760	10640	15200	15004.80	0.15	0	-2189	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1684	-185.68	4.48	12	0.64	-81.00	3359.00	21350	20230419	-29.56	11250	20221013	33.69	21350	-29.56	20230419	12000	25.33	20230103	21350	-29.56	20230419	11250	33.69	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
93	20230714	131059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	-240	5	-1.58	1030324100	68667	113.63	15200	15290	14910	19760	10640	15200	15004.65	0.15	0	-2187	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1676	-184.69	4.45	12	0.61	-81.00	3359.00	21350	20230419	-29.93	11250	20221013	32.98	21350	-29.93	20230419	12000	24.67	20230103	21350	-29.93	20230419	11250	32.98	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
94	20230714	121058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-250	5	-1.64	957288170	63796	105.57	15200	15290	14910	19760	10640	15200	15005.46	0.15	0	-2414	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1674	-184.57	4.45	12	0.57	-81.00	3359.00	21350	20230419	-29.98	11250	20221013	32.89	21350	-29.98	20230419	12000	24.58	20230103	21350	-29.98	20230419	11250	32.89	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
95	20230714	111110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-250	5	-1.64	788478690	52495	86.87	15200	15290	14910	19760	10640	15200	15020.07	0.15	0	-2399	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1674	-184.57	4.45	12	0.47	-81.00	3359.00	21350	20230419	-29.98	11250	20221013	32.89	21350	-29.98	20230419	12000	24.58	20230103	21350	-29.98	20230419	11250	32.89	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
96	20230714	101110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-190	5	-1.25	453741650	30118	49.84	15200	15290	15000	19760	10640	15200	15065.46	0.15	0	-2679	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1681	-185.31	4.47	12	0.27	-81.00	3359.00	21350	20230419	-29.70	11250	20221013	33.42	21350	-29.70	20230419	12000	25.08	20230103	21350	-29.70	20230419	11250	33.42	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
97	20230714	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-80	5	-0.53	38512990	2537	4.20	15200	15290	15100	19760	10640	15200	15180.52	0.15	0	-518	15840	15520	15360	15040	14880	15440	14960	56	4560	500	10640	10	1	11200076	1693	-186.67	4.50	12	0.02	-81.00	3359.00	21350	20230419	-29.18	11250	20221013	34.40	21350	-29.18	20230419	12000	26.00	20230103	21350	-29.18	20230419	11250	34.40	20221013	2.45	N	357580	500	56 억		17257	N	N	0	N	00	N
98	20230713	161059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-50	5	-0.33	926142800	60210	93.24	15350	15680	15200	19820	10680	15250	15381.93	0.17	0	-1835	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1702	-187.65	4.53	12	0.54	-81.00	3359.00	21350	20230419	-28.81	11250	20221013	35.11	21350	-28.81	20230419	12000	26.67	20230103	21350	-28.81	20230419	11250	35.11	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
99	20230713	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	40	2	0.26	796485370	51701	80.06	15350	15680	15230	19820	10680	15250	15405.61	0.17	0	-868	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1712	-188.77	4.55	12	0.46	-81.00	3359.00	21350	20230419	-28.38	11250	20221013	35.91	21350	-28.38	20230419	12000	27.42	20230103	21350	-28.38	20230419	11250	35.91	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
100	20230713	141054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	30	2	0.20	722567570	46859	72.57	15350	15680	15230	19820	10680	15250	15420.04	0.17	0	15	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1711	-188.64	4.55	12	0.42	-81.00	3359.00	21350	20230419	-28.43	11250	20221013	35.82	21350	-28.43	20230419	12000	27.33	20230103	21350	-28.43	20230419	11250	35.82	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
101	20230713	131059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	10	2	0.07	691292980	44811	69.39	15350	15680	15230	19820	10680	15250	15426.86	0.17	0	125	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1709	-188.40	4.54	12	0.40	-81.00	3359.00	21350	20230419	-28.52	11250	20221013	35.64	21350	-28.52	20230419	12000	27.17	20230103	21350	-28.52	20230419	11250	35.64	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
102	20230713	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	110	2	0.72	495753190	32003	49.56	15350	15680	15290	19820	10680	15250	15490.83	0.17	0	-767	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1720	-189.63	4.57	12	0.29	-81.00	3359.00	21350	20230419	-28.06	11250	20221013	36.53	21350	-28.06	20230419	12000	28.00	20230103	21350	-28.06	20230419	11250	36.53	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
103	20230713	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	100	2	0.66	451615320	29127	45.11	15350	15680	15290	19820	10680	15250	15505.04	0.17	0	-569	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1719	-189.51	4.57	12	0.26	-81.00	3359.00	21350	20230419	-28.10	11250	20221013	36.44	21350	-28.10	20230419	12000	27.92	20230103	21350	-28.10	20230419	11250	36.44	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
104	20230713	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	190	2	1.25	359835630	23181	35.90	15350	15680	15290	19820	10680	15250	15522.87	0.17	0	-1290	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1729	-190.62	4.60	12	0.21	-81.00	3359.00	21350	20230419	-27.68	11250	20221013	37.24	21350	-27.68	20230419	12000	28.67	20230103	21350	-27.68	20230419	11250	37.24	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
105	20230713	091053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	270	2	1.77	193003970	12417	19.23	15350	15680	15290	19820	10680	15250	15543.53	0.17	0	-2211	15736	15492	15276	15032	14816	15385	14925	56	4570	500	10670	10	1	11200076	1738	-191.60	4.62	12	0.11	-81.00	3359.00	21350	20230419	-27.31	11250	20221013	37.96	21350	-27.31	20230419	12000	29.33	20230103	21350	-27.31	20230419	11250	37.96	20221013	2.49	N	357580	500	56 억		19092	N	N	0	N	00	N
106	20230712	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	-160	5	-1.04	958771420	63120	190.33	15420	15520	15060	20000	10790	15410	15189.63	0.17	0	495	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1708	-188.27	4.54	12	0.56	-81.00	3359.00	21350	20230419	-28.57	11250	20221013	35.56	21350	-28.57	20230419	12000	27.08	20230103	21350	-28.57	20230419	11250	35.56	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
107	20230712	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	-140	5	-0.91	932917190	61425	185.22	15420	15520	15060	20000	10790	15410	15187.91	0.17	0	673	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1710	-188.52	4.55	12	0.55	-81.00	3359.00	21350	20230419	-28.48	11250	20221013	35.73	21350	-28.48	20230419	12000	27.25	20230103	21350	-28.48	20230419	11250	35.73	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
108	20230712	141037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-290	5	-1.88	744297340	48954	147.61	15420	15520	15090	20000	10790	15410	15204.01	0.17	0	-52	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1693	-186.67	4.50	12	0.44	-81.00	3359.00	21350	20230419	-29.18	11250	20221013	34.40	21350	-29.18	20230419	12000	26.00	20230103	21350	-29.18	20230419	11250	34.40	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
109	20230712	131040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-220	5	-1.43	552740510	36285	109.41	15420	15520	15150	20000	10790	15410	15233.31	0.17	0	-1423	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1701	-187.53	4.52	12	0.32	-81.00	3359.00	21350	20230419	-28.85	11250	20221013	35.02	21350	-28.85	20230419	12000	26.58	20230103	21350	-28.85	20230419	11250	35.02	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
110	20230712	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-250	5	-1.62	497139500	32619	98.36	15420	15520	15150	20000	10790	15410	15240.80	0.17	0	-1022	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1698	-187.16	4.51	12	0.29	-81.00	3359.00	21350	20230419	-28.99	11250	20221013	34.76	21350	-28.99	20230419	12000	26.33	20230103	21350	-28.99	20230419	11250	34.76	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
111	20230712	111044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-240	5	-1.56	424212220	27814	83.87	15420	15520	15150	20000	10790	15410	15251.75	0.17	0	-989	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1699	-187.28	4.52	12	0.25	-81.00	3359.00	21350	20230419	-28.95	11250	20221013	34.84	21350	-28.95	20230419	12000	26.42	20230103	21350	-28.95	20230419	11250	34.84	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
112	20230712	101044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	-200	5	-1.30	334839990	21928	66.12	15420	15520	15150	20000	10790	15410	15269.97	0.17	0	-423	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1704	-187.78	4.53	12	0.20	-81.00	3359.00	21350	20230419	-28.76	11250	20221013	35.20	21350	-28.76	20230419	12000	26.75	20230103	21350	-28.76	20230419	11250	35.20	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
113	20230712	091046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-10	5	-0.06	41936850	2723	8.21	15420	15440	15360	20000	10790	15410	15400.97	0.17	0	-23	15623	15516	15343	15236	15063	15570	15290	56	4605	500	10780	10	1	11200076	1725	-190.12	4.58	12	0.02	-81.00	3359.00	21350	20230419	-27.87	11250	20221013	36.89	21350	-27.87	20230419	12000	28.33	20230103	21350	-27.87	20230419	11250	36.89	20221013	2.52	N	357580	500	56 억		18596	N	N	0	N	00	N
114	20230711	161031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	240	2	1.58	499730340	32542	31.82	15200	15450	15170	19720	10620	15170	15356.31	0.14	0	3423	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1726	-190.25	4.59	12	0.29	-81.00	3359.00	21350	20230419	-27.82	11250	20221013	36.98	21350	-27.82	20230419	12000	28.42	20230103	21350	-27.82	20230419	11250	36.98	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
115	20230711	151027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	270	2	1.78	479757160	31247	30.56	15200	15450	15170	19720	10620	15170	15353.70	0.14	0	3316	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1729	-190.62	4.60	12	0.28	-81.00	3359.00	21350	20230419	-27.68	11250	20221013	37.24	21350	-27.68	20230419	12000	28.67	20230103	21350	-27.68	20230419	11250	37.24	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
116	20230711	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	180	2	1.19	389836880	25404	24.84	15200	15410	15170	19720	10620	15170	15345.49	0.14	0	1895	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1719	-189.51	4.57	12	0.23	-81.00	3359.00	21350	20230419	-28.10	11250	20221013	36.44	21350	-28.10	20230419	12000	27.92	20230103	21350	-28.10	20230419	11250	36.44	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
117	20230711	131010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	230	2	1.52	325650450	21229	20.76	15200	15410	15170	19720	10620	15170	15339.89	0.14	0	2251	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1725	-190.12	4.58	12	0.19	-81.00	3359.00	21350	20230419	-27.87	11250	20221013	36.89	21350	-27.87	20230419	12000	28.33	20230103	21350	-27.87	20230419	11250	36.89	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
118	20230711	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	210	2	1.38	286689160	18696	18.28	15200	15410	15170	19720	10620	15170	15334.25	0.14	0	2149	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1723	-189.88	4.58	12	0.17	-81.00	3359.00	21350	20230419	-27.96	11250	20221013	36.71	21350	-27.96	20230419	12000	28.17	20230103	21350	-27.96	20230419	11250	36.71	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
119	20230711	111037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	210	2	1.38	240795250	15710	15.36	15200	15410	15170	19720	10620	15170	15327.51	0.14	0	1906	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1723	-189.88	4.58	12	0.14	-81.00	3359.00	21350	20230419	-27.96	11250	20221013	36.71	21350	-27.96	20230419	12000	28.17	20230103	21350	-27.96	20230419	11250	36.71	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
120	20230711	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	180	2	1.19	182747010	11932	11.67	15200	15410	15170	19720	10620	15170	15315.71	0.14	0	1905	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1719	-189.51	4.57	12	0.11	-81.00	3359.00	21350	20230419	-28.10	11250	20221013	36.44	21350	-28.10	20230419	12000	27.92	20230103	21350	-28.10	20230419	11250	36.44	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
121	20230711	091031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	40	2	0.26	35662080	2345	2.29	15200	15340	15170	19720	10620	15170	15207.71	0.14	0	311	16023	15596	15323	14896	14623	15460	14760	56	4550	500	10610	10	1	11200076	1704	-187.78	4.53	12	0.02	-81.00	3359.00	21350	20230419	-28.76	11250	20221013	35.20	21350	-28.76	20230419	12000	26.75	20230103	21350	-28.76	20230419	11250	35.20	20221013	2.50	N	357580	500	56 억		15174	N	N	0	N	00	N
122	20230710	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-590	5	-3.74	1552522430	101521	121.64	15630	15750	15050	20450	11040	15760	15292.79	0.23	0	-10872	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1699	-187.28	4.52	12	0.91	-81.00	3359.00	21350	20230419	-28.95	11250	20221013	34.84	21350	-28.95	20230419	12000	26.42	20230103	21350	-28.95	20230419	11250	34.84	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
123	20230710	151026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-590	5	-3.74	1488288300	97288	116.57	15630	15750	15050	20450	11040	15760	15297.69	0.23	0	-10839	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1699	-187.28	4.52	12	0.87	-81.00	3359.00	21350	20230419	-28.95	11250	20221013	34.84	21350	-28.95	20230419	12000	26.42	20230103	21350	-28.95	20230419	11250	34.84	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
124	20230710	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-470	5	-2.98	1194622390	77979	93.43	15630	15750	15050	20450	11040	15760	15319.71	0.23	0	-4987	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1712	-188.77	4.55	12	0.70	-81.00	3359.00	21350	20230419	-28.38	11250	20221013	35.91	21350	-28.38	20230419	12000	27.42	20230103	21350	-28.38	20230419	11250	35.91	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
125	20230710	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-460	5	-2.92	1065206390	69508	83.28	15630	15750	15050	20450	11040	15760	15324.85	0.23	0	-5481	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1714	-188.89	4.55	12	0.62	-81.00	3359.00	21350	20230419	-28.34	11250	20221013	36.00	21350	-28.34	20230419	12000	27.50	20230103	21350	-28.34	20230419	11250	36.00	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
126	20230710	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	-380	5	-2.41	1008711560	65819	78.86	15630	15750	15050	20450	11040	15760	15325.44	0.23	0	-4993	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1723	-189.88	4.58	12	0.59	-81.00	3359.00	21350	20230419	-27.96	11250	20221013	36.71	21350	-27.96	20230419	12000	28.17	20230103	21350	-27.96	20230419	11250	36.71	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
127	20230710	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	-500	5	-3.17	914929440	59695	71.52	15630	15750	15050	20450	11040	15760	15326.63	0.23	0	-7356	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1709	-188.40	4.54	12	0.53	-81.00	3359.00	21350	20230419	-28.52	11250	20221013	35.64	21350	-28.52	20230419	12000	27.17	20230103	21350	-28.52	20230419	11250	35.64	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
128	20230710	101027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	-450	5	-2.86	737608790	48113	57.65	15630	15750	15050	20450	11040	15760	15330.62	0.23	0	-6064	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1715	-189.01	4.56	12	0.43	-81.00	3359.00	21350	20230419	-28.29	11250	20221013	36.09	21350	-28.29	20230419	12000	27.58	20230103	21350	-28.29	20230419	11250	36.09	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
129	20230710	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-470	5	-2.98	286017600	18505	22.17	15630	15750	15050	20450	11040	15760	15455.99	0.23	0	-5043	16500	16130	15930	15560	15360	16030	15460	56	4705	500	11030	10	1	11200076	1712	-188.77	4.55	12	0.17	-81.00	3359.00	21350	20230419	-28.38	11250	20221013	35.91	21350	-28.38	20230419	12000	27.42	20230103	21350	-28.38	20230419	11250	35.91	20221013	2.58	N	357580	500	56 억		26046	N	N	0	N	00	N
130	20230707	161016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-240	5	-1.50	1296397910	81492	58.53	16090	16300	15730	20800	11200	16000	15908.29	0.25	0	-1464	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1765	-194.57	4.69	12	0.73	-81.00	3359.00	21350	20230419	-26.18	11250	20221013	40.09	21350	-26.18	20230419	12000	31.33	20230103	21350	-26.18	20230419	11250	40.09	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
131	20230707	151015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-150	5	-0.94	1274061770	80076	57.51	16090	16300	15730	20800	11200	16000	15910.66	0.25	0	-1466	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1775	-195.68	4.72	12	0.71	-81.00	3359.00	21350	20230419	-25.76	11250	20221013	40.89	21350	-25.76	20230419	12000	32.08	20230103	21350	-25.76	20230419	11250	40.89	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
132	20230707	141033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-160	5	-1.00	1099439440	69020	49.57	16090	16300	15770	20800	11200	16000	15929.29	0.25	0	-1565	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1774	-195.56	4.72	12	0.62	-81.00	3359.00	21350	20230419	-25.81	11250	20221013	40.80	21350	-25.81	20230419	12000	32.00	20230103	21350	-25.81	20230419	11250	40.80	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
133	20230707	131022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-200	5	-1.25	1020895220	64052	46.00	16090	16300	15770	20800	11200	16000	15938.54	0.25	0	-669	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1770	-195.06	4.70	12	0.57	-81.00	3359.00	21350	20230419	-26.00	11250	20221013	40.44	21350	-26.00	20230419	12000	31.67	20230103	21350	-26.00	20230419	11250	40.44	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
134	20230707	121025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15940	-60	5	-0.38	781270090	48916	35.13	16090	16300	15800	20800	11200	16000	15971.67	0.25	0	2109	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1785	-196.79	4.75	12	0.44	-81.00	3359.00	21350	20230419	-25.34	11250	20221013	41.69	21350	-25.34	20230419	12000	32.83	20230103	21350	-25.34	20230419	11250	41.69	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
135	20230707	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-160	5	-1.00	701839830	43914	31.54	16090	16300	15800	20800	11200	16000	15982.14	0.25	0	1195	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1774	-195.56	4.72	12	0.39	-81.00	3359.00	21350	20230419	-25.81	11250	20221013	40.80	21350	-25.81	20230419	12000	32.00	20230103	21350	-25.81	20230419	11250	40.80	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
136	20230707	101015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	200	2	1.25	514997080	32182	23.11	16090	16300	15810	20800	11200	16000	16002.64	0.25	0	2142	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1814	-200.00	4.82	12	0.29	-81.00	3359.00	21350	20230419	-24.12	11250	20221013	44.00	21350	-24.12	20230419	12000	35.00	20230103	21350	-24.12	20230419	11250	44.00	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
137	20230707	091018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	0	3	0.00	116846940	7333	5.27	16090	16090	15860	20800	11200	16000	15934.40	0.25	0	674	16900	16450	16150	15700	15400	16300	15550	56	4800	500	11200	10	1	11200076	1792	-197.53	4.76	12	0.07	-81.00	3359.00	21350	20230419	-25.06	11250	20221013	42.22	21350	-25.06	20230419	12000	33.33	20230103	21350	-25.06	20230419	11250	42.22	20221013	2.41	N	357580	500	56 억		27510	N	N	0	N	00	N
138	20230706	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	-390	5	-2.38	2254659570	138390	100.55	16330	16600	15850	21300	11480	16390	16292.56	0.25	0	-621	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1792	-197.53	4.76	12	1.24	-81.00	3359.00	21350	20230419	-25.06	11250	20221013	42.22	21350	-25.06	20230419	12000	33.33	20230103	21350	-25.06	20230419	11250	42.22	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
139	20230706	151017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-360	5	-2.20	2133770100	130802	95.03	16330	16600	16000	21300	11480	16390	16312.98	0.25	0	-703	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1795	-197.90	4.77	12	1.17	-81.00	3359.00	21350	20230419	-24.92	11250	20221013	42.49	21350	-24.92	20230419	12000	33.58	20230103	21350	-24.92	20230419	11250	42.49	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
140	20230706	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16220	-170	5	-1.04	1800656370	110121	80.01	16330	16600	16080	21300	11480	16390	16351.62	0.25	0	4524	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1817	-200.25	4.83	12	0.98	-81.00	3359.00	21350	20230419	-24.03	11250	20221013	44.18	21350	-24.03	20230419	12000	35.17	20230103	21350	-24.03	20230419	11250	44.18	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
141	20230706	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	-110	5	-0.67	1518249310	92686	67.34	16330	16600	16080	21300	11480	16390	16380.57	0.25	0	5651	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1823	-200.99	4.85	12	0.83	-81.00	3359.00	21350	20230419	-23.75	11250	20221013	44.71	21350	-23.75	20230419	12000	35.67	20230103	21350	-23.75	20230419	11250	44.71	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
142	20230706	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16470	80	2	0.49	1257478460	76742	55.76	16330	16600	16080	21300	11480	16390	16385.79	0.25	0	6684	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1845	-203.33	4.90	12	0.69	-81.00	3359.00	21350	20230419	-22.86	11250	20221013	46.40	21350	-22.86	20230419	12000	37.25	20230103	21350	-22.86	20230419	11250	46.40	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
143	20230706	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16460	70	2	0.43	909439030	55660	40.44	16330	16560	16080	21300	11480	16390	16339.18	0.25	0	3274	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1844	-203.21	4.90	12	0.50	-81.00	3359.00	21350	20230419	-22.90	11250	20221013	46.31	21350	-22.90	20230419	12000	37.17	20230103	21350	-22.90	20230419	11250	46.31	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
144	20230706	101018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16400	10	2	0.06	695771920	42652	30.99	16330	16560	16080	21300	11480	16390	16312.76	0.25	0	3632	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1837	-202.47	4.88	12	0.38	-81.00	3359.00	21350	20230419	-23.19	11250	20221013	45.78	21350	-23.19	20230419	12000	36.67	20230103	21350	-23.19	20230419	11250	45.78	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
145	20230706	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	-220	5	-1.34	72025800	4439	3.23	16330	16360	16100	21300	11480	16390	16225.64	0.25	0	-2058	16850	16620	16390	16160	15930	16505	16045	56	4910	500	11470	10	1	11200076	1811	-199.63	4.81	12	0.04	-81.00	3359.00	21350	20230419	-24.26	11250	20221013	43.73	21350	-24.26	20230419	12000	34.75	20230103	21350	-24.26	20230419	11250	43.73	20221013	2.43	N	357580	500	56 억		27835	N	N	0	N	00	N
146	20230705	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	0	3	0.00	2245531560	137220	97.73	16430	16620	16160	21300	11480	16390	16364.13	0.33	0	-8822	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1836	-202.35	4.88	12	1.23	-81.00	3359.00	21350	20230419	-23.23	11250	20221013	45.69	21350	-23.23	20230419	12000	36.58	20230103	21350	-23.23	20230419	11250	45.69	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
147	20230705	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	0	3	0.00	2109257700	128908	91.81	16430	16620	16160	21300	11480	16390	16362.38	0.33	0	-8500	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1836	-202.35	4.88	12	1.15	-81.00	3359.00	21350	20230419	-23.23	11250	20221013	45.69	21350	-23.23	20230419	12000	36.58	20230103	21350	-23.23	20230419	11250	45.69	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
148	20230705	140957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16230	-160	5	-0.98	1894003130	115666	82.38	16430	16620	16190	21300	11480	16390	16374.68	0.33	0	-7137	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1818	-200.37	4.83	12	1.03	-81.00	3359.00	21350	20230419	-23.98	11250	20221013	44.27	21350	-23.98	20230419	12000	35.25	20230103	21350	-23.98	20230419	11250	44.27	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
149	20230705	131000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	-130	5	-0.79	1589716160	96924	69.03	16430	16620	16230	21300	11480	16390	16401.75	0.33	0	-6667	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1821	-200.74	4.84	12	0.87	-81.00	3359.00	21350	20230419	-23.84	11250	20221013	44.53	21350	-23.84	20230419	12000	35.50	20230103	21350	-23.84	20230419	11250	44.53	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
150	20230705	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	-100	5	-0.61	1448598960	88249	62.85	16430	16620	16230	21300	11480	16390	16415.08	0.33	0	-6053	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1824	-201.11	4.85	12	0.79	-81.00	3359.00	21350	20230419	-23.70	11250	20221013	44.80	21350	-23.70	20230419	12000	35.75	20230103	21350	-23.70	20230419	11250	44.80	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
151	20230705	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16340	-50	5	-0.31	1286875330	78332	55.79	16430	16620	16230	21300	11480	16390	16428.77	0.33	0	-6429	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1830	-201.73	4.86	12	0.70	-81.00	3359.00	21350	20230419	-23.47	11250	20221013	45.24	21350	-23.47	20230419	12000	36.17	20230103	21350	-23.47	20230419	11250	45.24	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
152	20230705	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	160	2	0.98	675157500	41258	29.39	16430	16550	16230	21300	11480	16390	16363.90	0.33	0	2574	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1854	-204.32	4.93	12	0.37	-81.00	3359.00	21350	20230419	-22.48	11250	20221013	47.11	21350	-22.48	20230419	12000	37.92	20230103	21350	-22.48	20230419	11250	47.11	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
153	20230705	090959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16330	-60	5	-0.37	148558710	9089	6.47	16430	16430	16250	21300	11480	16390	16341.70	0.33	0	-2555	16850	16620	16160	15930	15470	16735	16045	56	4910	500	11470	10	1	11200076	1829	-201.60	4.86	12	0.08	-81.00	3359.00	21350	20230419	-23.51	11250	20221013	45.16	21350	-23.51	20230419	12000	36.08	20230103	21350	-23.51	20230419	11250	45.16	20221013	2.38	N	357580	500	56 억		36867	N	N	0	N	00	N
154	20230704	160954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	300	2	1.86	2221835100	138895	92.40	16210	16390	15700	20900	11270	16090	15994.97	0.26	0	6437	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1836	-202.35	4.88	12	1.24	-81.00	3359.00	21350	20230419	-23.23	11250	20221013	45.69	21350	-23.23	20230419	12000	36.58	20230103	21350	-23.23	20230419	11250	45.69	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
155	20230704	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	60	2	0.37	1935528210	121352	80.73	16210	16250	15700	20900	11270	16090	15949.70	0.26	0	1650	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1809	-199.38	4.81	12	1.08	-81.00	3359.00	21350	20230419	-24.36	11250	20221013	43.56	21350	-24.36	20230419	12000	34.58	20230103	21350	-24.36	20230419	11250	43.56	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
156	20230704	140948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16120	30	2	0.19	1764782850	110757	73.68	16210	16250	15700	20900	11270	16090	15933.83	0.26	0	103	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1805	-199.01	4.80	12	0.99	-81.00	3359.00	21350	20230419	-24.50	11250	20221013	43.29	21350	-24.50	20230419	12000	34.33	20230103	21350	-24.50	20230419	11250	43.29	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
157	20230704	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	110	2	0.68	1636912540	102830	68.41	16210	16250	15700	20900	11270	16090	15918.63	0.26	0	-965	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1814	-200.00	4.82	12	0.92	-81.00	3359.00	21350	20230419	-24.12	11250	20221013	44.00	21350	-24.12	20230419	12000	35.00	20230103	21350	-24.12	20230419	11250	44.00	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
158	20230704	120948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-130	5	-0.81	1362576630	85794	57.08	16210	16250	15700	20900	11270	16090	15881.96	0.26	0	-4460	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1788	-197.04	4.75	12	0.77	-81.00	3359.00	21350	20230419	-25.25	11250	20221013	41.87	21350	-25.25	20230419	12000	33.00	20230103	21350	-25.25	20230419	11250	41.87	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
159	20230704	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-240	5	-1.49	1200438770	75616	50.30	16210	16250	15700	20900	11270	16090	15875.46	0.26	0	-4620	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1775	-195.68	4.72	12	0.68	-81.00	3359.00	21350	20230419	-25.76	11250	20221013	40.89	21350	-25.76	20230419	12000	32.08	20230103	21350	-25.76	20230419	11250	40.89	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
160	20230704	100935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15820	-270	5	-1.68	838147410	52660	35.03	16210	16250	15800	20900	11270	16090	15916.21	0.26	0	-1078	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1772	-195.31	4.71	12	0.47	-81.00	3359.00	21350	20230419	-25.90	11250	20221013	40.62	21350	-25.90	20230419	12000	31.83	20230103	21350	-25.90	20230419	11250	40.62	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
161	20230704	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-110	5	-0.68	194359700	12079	8.04	16210	16250	15960	20900	11270	16090	16090.71	0.26	0	-1238	16836	16462	16266	15892	15696	16365	15795	56	4815	500	11260	10	1	11200076	1790	-197.28	4.76	12	0.11	-81.00	3359.00	21350	20230419	-25.15	11250	20221013	42.04	21350	-25.15	20230419	12000	33.17	20230103	21350	-25.15	20230419	11250	42.04	20221013	2.33	N	357580	500	56 억		28845	N	N	0	N	00	N
162	20230703	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-200	5	-1.23	2411187560	147474	107.79	16460	16640	16070	21150	11410	16290	16350.85	0.21	0	6307	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1802	-198.64	4.79	12	1.32	-81.00	3359.00	21350	20230419	-24.64	11250	20221013	43.02	21350	-24.64	20230419	12000	34.08	20230103	21350	-24.64	20230419	11250	43.02	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
163	20230703	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-200	5	-1.23	2250474220	137484	100.49	16460	16640	16080	21150	11410	16290	16369.00	0.21	0	6307	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1802	-198.64	4.79	12	1.23	-81.00	3359.00	21350	20230419	-24.64	11250	20221013	43.02	21350	-24.64	20230419	12000	34.08	20230103	21350	-24.64	20230419	11250	43.02	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
164	20230703	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	-40	5	-0.25	1879257430	114476	83.67	16460	16640	16200	21150	11410	16290	16416.18	0.21	0	6484	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1820	-200.62	4.84	12	1.02	-81.00	3359.00	21350	20230419	-23.89	11250	20221013	44.44	21350	-23.89	20230419	12000	35.42	20230103	21350	-23.89	20230419	11250	44.44	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
165	20230703	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16340	50	2	0.31	1675999730	101985	74.54	16460	16640	16310	21150	11410	16290	16433.80	0.21	0	7520	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1830	-201.73	4.86	12	0.91	-81.00	3359.00	21350	20230419	-23.47	11250	20221013	45.24	21350	-23.47	20230419	12000	36.17	20230103	21350	-23.47	20230419	11250	45.24	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
166	20230703	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	80	2	0.49	1514902630	92134	67.34	16460	16640	16320	21150	11410	16290	16442.41	0.21	0	8228	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1833	-202.10	4.87	12	0.82	-81.00	3359.00	21350	20230419	-23.33	11250	20221013	45.51	21350	-23.33	20230419	12000	36.42	20230103	21350	-23.33	20230419	11250	45.51	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
167	20230703	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	100	2	0.61	1292184330	78513	57.39	16460	16640	16330	21150	11410	16290	16458.25	0.21	0	10211	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1836	-202.35	4.88	12	0.70	-81.00	3359.00	21350	20230419	-23.23	11250	20221013	45.69	21350	-23.23	20230419	12000	36.58	20230103	21350	-23.23	20230419	11250	45.69	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
168	20230703	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	260	2	1.60	904919610	54890	40.12	16460	16640	16350	21150	11410	16290	16486.10	0.21	0	9598	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1854	-204.32	4.93	12	0.49	-81.00	3359.00	21350	20230419	-22.48	11250	20221013	47.11	21350	-22.48	20230419	12000	37.92	20230103	21350	-22.48	20230419	11250	47.11	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N
169	20230703	090926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16410	120	2	0.74	315600840	19167	14.01	16460	16580	16350	21150	11410	16290	16465.96	0.21	0	5772	16756	16522	16186	15952	15616	16355	15785	56	4870	500	11400	10	1	11200076	1838	-202.59	4.89	12	0.17	-81.00	3359.00	21350	20230419	-23.14	11250	20221013	45.87	21350	-23.14	20230419	12000	36.75	20230103	21350	-23.14	20230419	11250	45.87	20221013	2.29	N	357580	500	56 억		23823	N	N	0	N	00	N