KissMeData/033560/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	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-95	5	-2.64	186249185	52879	30.11	3555	3600	3440	4680	2520	3600	3522.18	1.75	0	-10541	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	599	-233.67	0.37	12	0.31	-15.00	9392.00	10950	20220816	-67.99	2735	20230726	28.15	6740	-48.00	20230214	2735	28.15	20230726	10950	-67.99	20220816	2735	28.15	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
3	20230731	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-95	5	-2.64	180290720	51173	29.14	3555	3600	3440	4680	2520	3600	3523.16	1.75	0	-10174	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	599	-233.67	0.37	12	0.30	-15.00	9392.00	10950	20220816	-67.99	2735	20230726	28.15	6740	-48.00	20230214	2735	28.15	20230726	10950	-67.99	20220816	2735	28.15	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
4	20230731	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-70	5	-1.94	165841175	47046	26.79	3555	3600	3440	4680	2520	3600	3525.09	1.75	0	-7045	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	604	-235.33	0.38	12	0.28	-15.00	9392.00	10950	20220816	-67.76	2735	20230726	29.07	6740	-47.63	20230214	2735	29.07	20230726	10950	-67.76	20220816	2735	29.07	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
5	20230731	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	-50	5	-1.39	142504700	40389	23.00	3555	3600	3440	4680	2520	3600	3528.30	1.75	0	-5366	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	607	-236.67	0.38	12	0.24	-15.00	9392.00	10950	20220816	-67.58	2735	20230726	29.80	6740	-47.33	20230214	2735	29.80	20230726	10950	-67.58	20220816	2735	29.80	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
6	20230731	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	130606275	37040	21.09	3555	3600	3440	4680	2520	3600	3526.09	1.75	0	-3087	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	616	-240.00	0.38	12	0.22	-15.00	9392.00	10950	20220816	-67.12	2735	20230726	31.63	6740	-46.59	20230214	2735	31.63	20230726	10950	-67.12	20220816	2735	31.63	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
7	20230731	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-100	5	-2.78	111164070	31566	17.97	3555	3600	3440	4680	2520	3600	3521.64	1.75	0	-1320	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	599	-233.33	0.37	12	0.18	-15.00	9392.00	10950	20220816	-68.04	2735	20230726	27.97	6740	-48.07	20230214	2735	27.97	20230726	10950	-68.04	20220816	2735	27.97	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
8	20230731	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-85	5	-2.36	89422000	25353	14.44	3555	3600	3440	4680	2520	3600	3527.08	1.75	0	1388	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	601	-234.33	0.37	12	0.15	-15.00	9392.00	10950	20220816	-67.90	2735	20230726	28.52	6740	-47.85	20230214	2735	28.52	20230726	10950	-67.90	20220816	2735	28.52	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
9	20230731	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-15	5	-0.42	38696600	10873	6.19	3555	3600	3555	4680	2520	3600	3558.96	1.75	0	1846	4036	3817	3546	3327	3056	3927	3437	96	1080	500	2160	5	1	17100000	613	-239.00	0.38	12	0.06	-15.00	9392.00	10950	20220816	-67.26	2735	20230726	31.08	6740	-46.81	20230214	2735	31.08	20230726	10950	-67.26	20220816	2735	31.08	20230726	2.43	N	033560	500	96 억		299628	N	N	0	N	00	N
10	20230728	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	629602410	175591	55.73	3490	3765	3275	4680	2520	3600	3585.62	1.88	0	-22022	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	616	-240.00	0.38	12	1.03	-15.00	9392.00	10950	20220816	-67.12	2735	20230726	31.63	6740	-46.59	20230214	2735	31.63	20230726	10950	-67.12	20220816	2735	31.63	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
11	20230728	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	50	2	1.39	618590660	172546	54.76	3490	3765	3275	4680	2520	3600	3585.07	1.88	0	-21157	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	624	-243.33	0.39	12	1.01	-15.00	9392.00	10950	20220816	-66.67	2735	20230726	33.46	6740	-45.85	20230214	2735	33.46	20230726	10950	-66.67	20220816	2735	33.46	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
12	20230728	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	70	2	1.94	592723295	165414	52.50	3490	3765	3275	4680	2520	3600	3583.27	1.88	0	-19946	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	628	-244.67	0.39	12	0.97	-15.00	9392.00	10950	20220816	-66.48	2735	20230726	34.19	6740	-45.55	20230214	2735	34.19	20230726	10950	-66.48	20220816	2735	34.19	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
13	20230728	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	70	2	1.94	576746400	161067	51.12	3490	3765	3275	4680	2520	3600	3580.78	1.88	0	-19548	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	628	-244.67	0.39	12	0.94	-15.00	9392.00	10950	20220816	-66.48	2735	20230726	34.19	6740	-45.55	20230214	2735	34.19	20230726	10950	-66.48	20220816	2735	34.19	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
14	20230728	120415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	85	2	2.36	557695065	155864	49.47	3490	3765	3275	4680	2520	3600	3578.08	1.88	0	-17265	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	630	-245.67	0.39	12	0.91	-15.00	9392.00	10950	20220816	-66.35	2735	20230726	34.73	6740	-45.33	20230214	2735	34.73	20230726	10950	-66.35	20220816	2735	34.73	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
15	20230728	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	30	2	0.83	520255410	145666	46.23	3490	3765	3275	4680	2520	3600	3571.56	1.88	0	-16811	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	621	-242.00	0.39	12	0.85	-15.00	9392.00	10950	20220816	-66.85	2735	20230726	32.72	6740	-46.14	20230214	2735	32.72	20230726	10950	-66.85	20220816	2735	32.72	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
16	20230728	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	10	2	0.28	297939575	85434	27.11	3490	3645	3275	4680	2520	3600	3487.33	1.88	0	682	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	617	-240.67	0.38	12	0.50	-15.00	9392.00	10950	20220816	-67.03	2735	20230726	31.99	6740	-46.44	20230214	2735	31.99	20230726	10950	-67.03	20220816	2735	31.99	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
17	20230728	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-205	5	-5.69	19343120	5698	1.81	3490	3490	3275	4680	2520	3600	3393.67	1.88	0	1222	4066	3832	3366	3132	2666	3950	3250	96	1080	500	2160	5	1	17100000	581	-226.33	0.36	12	0.03	-15.00	9392.00	10950	20220816	-69.00	2735	20230726	24.13	6740	-49.63	20230214	2735	24.13	20230726	10950	-69.00	20220816	2735	24.13	20230726	2.46	N	033560	500	96 억		321590	N	N	0	N	00	N
18	20230727	160416	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	690	2	23.71	1023560075	312608	65.54	2910	3600	2900	3780	2040	2910	3273.95	1.75	20153	23316	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	616	-240.00	0.38	12	1.83	-15.00	9392.00	10950	20220816	-67.12	2735	20230726	31.63	6740	-46.59	20230214	2735	31.63	20230726	10950	-67.12	20220816	2735	31.63	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
19	20230727	150416	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	420	2	14.43	891896075	275105	57.68	2910	3500	2900	3780	2040	2910	3242.02	1.75	20153	27759	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	569	-222.00	0.35	12	1.61	-15.00	9392.00	10950	20220816	-69.59	2735	20230726	21.76	6740	-50.59	20230214	2735	21.76	20230726	10950	-69.59	20220816	2735	21.76	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
20	20230727	140413	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	435	2	14.95	613979900	193590	40.59	2910	3395	2900	3780	2040	2910	3171.55	1.75	20153	21689	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	572	-223.00	0.36	12	1.13	-15.00	9392.00	10950	20220816	-69.45	2735	20230726	22.30	6740	-50.37	20230214	2735	22.30	20230726	10950	-69.45	20220816	2735	22.30	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
21	20230727	130415	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	300	2	10.31	441318900	140866	29.54	2910	3240	2900	3780	2040	2910	3132.90	1.75	20153	12193	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	549	-214.00	0.34	12	0.82	-15.00	9392.00	10950	20220816	-70.68	2735	20230726	17.37	6740	-52.37	20230214	2735	17.37	20230726	10950	-70.68	20220816	2735	17.37	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
22	20230727	120416	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	245	2	8.42	345120105	110621	23.19	2910	3240	2900	3780	2040	2910	3119.84	1.75	20153	11029	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	540	-210.33	0.34	12	0.65	-15.00	9392.00	10950	20220816	-71.19	2735	20230726	15.36	6740	-53.19	20230214	2735	15.36	20230726	10950	-71.19	20220816	2735	15.36	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
23	20230727	110416	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	190	2	6.53	119565995	39526	8.29	2910	3110	2900	3780	2040	2910	3025.00	1.75	20153	4474	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	530	-206.67	0.33	12	0.23	-15.00	9392.00	10950	20220816	-71.69	2735	20230726	13.35	6740	-54.01	20230214	2735	13.35	20230726	10950	-71.69	20220816	2735	13.35	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
24	20230727	100415	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	190	2	6.53	86910685	28957	6.07	2910	3100	2900	3780	2040	2910	3001.37	1.75	20153	4484	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	530	-206.67	0.33	12	0.17	-15.00	9392.00	10950	20220816	-71.69	2735	20230726	13.35	6740	-54.01	20230214	2735	13.35	20230726	10950	-71.69	20220816	2735	13.35	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
25	20230727	090415	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	25	2	0.86	19534930	6690	1.40	2910	3005	2900	3780	2040	2910	2920.02	1.75	20153	1697	3633	3271	3003	2641	2373	3137	2507	96	870	500	1740	5	1	17100000	502	-195.67	0.31	12	0.04	-15.00	9392.00	10950	20220816	-73.20	2735	20230726	7.31	6740	-56.45	20230214	2735	7.31	20230726	10950	-73.20	20220816	2735	7.31	20230726	2.68	N	033560	500	96 억		298738	N	N	0	N	01	N
26	20230726	160414	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2910	-455	5	-13.52	1419402320	476632	193.93	3280	3365	2735	4370	2360	3365	2977.98	1.63	0	20142	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	498	-194.00	0.31	12	2.79	-15.00	9392.00	10950	20220816	-73.42	2735	20230726	6.40	6740	-56.82	20230214	2735	6.40	20230726	10950	-73.42	20220816	2735	6.40	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
27	20230726	150416	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2965	-400	5	-11.89	1385879625	465185	189.28	3280	3365	2735	4370	2360	3365	2979.20	1.63	0	23254	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	507	-197.67	0.32	12	2.72	-15.00	9392.00	10950	20220816	-72.92	2735	20230726	8.41	6740	-56.01	20230214	2735	8.41	20230726	10950	-72.92	20220816	2735	8.41	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
28	20230726	140416	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2935	-430	5	-12.78	1354108085	454393	184.88	3280	3365	2735	4370	2360	3365	2980.04	1.63	0	20760	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	502	-195.67	0.31	12	2.66	-15.00	9392.00	10950	20220816	-73.20	2735	20230726	7.31	6740	-56.45	20230214	2735	7.31	20230726	10950	-73.20	20220816	2735	7.31	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
29	20230726	130412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2935	-430	5	-12.78	1280987395	429289	174.67	3280	3365	2735	4370	2360	3365	2983.97	1.63	0	22895	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	502	-195.67	0.31	12	2.51	-15.00	9392.00	10950	20220816	-73.20	2735	20230726	7.31	6740	-56.45	20230214	2735	7.31	20230726	10950	-73.20	20220816	2735	7.31	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
30	20230726	120414	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2975	-390	5	-11.59	1251784845	419397	170.65	3280	3365	2735	4370	2360	3365	2984.73	1.63	0	30844	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	509	-198.33	0.32	12	2.45	-15.00	9392.00	10950	20220816	-72.83	2735	20230726	8.78	6740	-55.86	20230214	2735	8.78	20230726	10950	-72.83	20220816	2735	8.78	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
31	20230726	110412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3020	-345	5	-10.25	1227218940	411228	167.32	3280	3365	2735	4370	2360	3365	2984.28	1.63	0	35037	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	516	-201.33	0.32	12	2.40	-15.00	9392.00	10950	20220816	-72.42	2735	20230726	10.42	6740	-55.19	20230214	2735	10.42	20230726	10950	-72.42	20220816	2735	10.42	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
32	20230726	100416	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2965	-400	5	-11.89	1032651130	345102	140.42	3280	3365	2735	4370	2360	3365	2992.31	1.63	0	43617	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	507	-197.67	0.32	12	2.02	-15.00	9392.00	10950	20220816	-72.92	2735	20230726	8.41	6740	-56.01	20230214	2735	8.41	20230726	10950	-72.92	20220816	2735	8.41	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
33	20230726	090410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3200	-165	5	-4.90	114723685	35089	14.28	3280	3365	3195	4370	2360	3365	3269.51	1.63	0	-3470	3741	3552	3446	3257	3151	3500	3205	96	1005	500	2010	5	1	17100000	547	-213.33	0.34	12	0.21	-15.00	9392.00	10950	20220816	-70.78	3195	20230726	0.16	6740	-52.52	20230214	3195	0.16	20230726	10950	-70.78	20220816	3195	0.16	20230726	2.96	N	033560	500	96 억		278585	N	N	0	N	00	N
34	20230725	160411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3365	-275	5	-7.55	837522930	243616	131.44	3600	3635	3340	4730	2550	3640	3437.89	1.94	0	-52290	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	575	-224.33	0.36	12	1.42	-15.00	9392.00	10950	20220816	-69.27	3340	20230725	0.75	6740	-50.07	20230214	3340	0.75	20230725	10950	-69.27	20220816	3340	0.75	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
35	20230725	150408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3370	-270	5	-7.42	777161540	225639	121.74	3600	3635	3340	4730	2550	3640	3444.27	1.94	0	-49376	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	576	-224.67	0.36	12	1.32	-15.00	9392.00	10950	20220816	-69.22	3340	20230725	0.90	6740	-50.00	20230214	3340	0.90	20230725	10950	-69.22	20220816	3340	0.90	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
36	20230725	140408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3435	-205	5	-5.63	473221930	135885	73.31	3600	3635	3420	4730	2550	3640	3482.52	1.94	0	-43592	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	587	-229.00	0.37	12	0.79	-15.00	9392.00	10950	20220816	-68.63	3420	20230725	0.44	6740	-49.04	20230214	3420	0.44	20230725	10950	-68.63	20220816	3420	0.44	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
37	20230725	130411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-180	5	-4.95	402234935	115225	62.17	3600	3635	3440	4730	2550	3640	3490.87	1.94	0	-28541	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	592	-230.67	0.37	12	0.67	-15.00	9392.00	10950	20220816	-68.40	3440	20230725	0.58	6740	-48.66	20230214	3440	0.58	20230725	10950	-68.40	20220816	3440	0.58	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
38	20230725	120410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-180	5	-4.95	380226945	108866	58.74	3600	3635	3440	4730	2550	3640	3492.61	1.94	0	-25108	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	592	-230.67	0.37	12	0.64	-15.00	9392.00	10950	20220816	-68.40	3440	20230725	0.58	6740	-48.66	20230214	3440	0.58	20230725	10950	-68.40	20220816	3440	0.58	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
39	20230725	110411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3490	-150	5	-4.12	317308495	90697	48.93	3600	3635	3450	4730	2550	3640	3498.56	1.94	0	-19676	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	597	-232.67	0.37	12	0.53	-15.00	9392.00	10950	20220816	-68.13	3450	20230725	1.16	6740	-48.22	20230214	3450	1.16	20230725	10950	-68.13	20220816	3450	1.16	20230725	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
40	20230725	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	-100	5	-2.75	71192010	19976	10.78	3600	3635	3540	4730	2550	3640	3563.88	1.94	0	-11033	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	605	-236.00	0.38	12	0.12	-15.00	9392.00	10950	20220816	-67.67	3450	20221223	2.61	6740	-47.48	20230214	3475	1.87	20230103	10950	-67.67	20220816	3450	2.61	20221223	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
41	20230725	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-5	5	-0.14	631200	175	0.09	3600	3635	3600	4730	2550	3640	3606.86	1.94	0	55	4013	3826	3703	3516	3393	3765	3455	96	1090	500	2180	5	1	17100000	622	-242.33	0.39	12	0.00	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.01	N	033560	500	96 억		331260	N	N	0	N	00	N
42	20230724	160409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-250	5	-6.43	676949595	185228	275.75	3890	3890	3580	5050	2725	3890	3654.70	2.10	0	-27525	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	622	-242.67	0.39	12	1.08	-15.00	9392.00	10950	20220816	-66.76	3450	20221223	5.51	6740	-45.99	20230214	3475	4.75	20230103	10950	-66.76	20220816	3450	5.51	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
43	20230724	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-270	5	-6.94	622611490	170293	253.52	3890	3890	3580	5050	2725	3890	3656.12	2.10	0	-21465	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	619	-241.33	0.39	12	1.00	-15.00	9392.00	10950	20220816	-66.94	3450	20221223	4.93	6740	-46.29	20230214	3475	4.17	20230103	10950	-66.94	20220816	3450	4.93	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
44	20230724	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-260	5	-6.68	592017305	161843	240.94	3890	3890	3580	5050	2725	3890	3657.97	2.10	0	-20328	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	621	-242.00	0.39	12	0.95	-15.00	9392.00	10950	20220816	-66.85	3450	20221223	5.22	6740	-46.14	20230214	3475	4.46	20230103	10950	-66.85	20220816	3450	5.22	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
45	20230724	130408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-235	5	-6.04	499581630	136211	202.78	3890	3890	3585	5050	2725	3890	3667.70	2.10	0	-19375	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	625	-243.67	0.39	12	0.80	-15.00	9392.00	10950	20220816	-66.62	3450	20221223	5.94	6740	-45.77	20230214	3475	5.18	20230103	10950	-66.62	20220816	3450	5.94	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
46	20230724	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-220	5	-5.66	465110170	126747	188.69	3890	3890	3585	5050	2725	3890	3669.60	2.10	0	-18880	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	628	-244.67	0.39	12	0.74	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
47	20230724	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-255	5	-6.56	362081400	98573	146.75	3890	3890	3600	5050	2725	3890	3673.23	2.10	0	-10087	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	622	-242.33	0.39	12	0.58	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
48	20230724	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-190	5	-4.88	115754030	31005	46.16	3890	3890	3700	5050	2725	3890	3733.40	2.10	0	-10219	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	633	-246.67	0.39	12	0.18	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
49	20230724	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-105	5	-2.70	6866050	1804	2.69	3890	3890	3785	5050	2725	3890	3806.01	2.10	0	-547	4050	3970	3875	3795	3700	4010	3835	96	1162	500	2330	5	1	17100000	647	-252.33	0.40	12	0.01	-15.00	9392.00	10950	20220816	-65.43	3450	20221223	9.71	6740	-43.84	20230214	3475	8.92	20230103	10950	-65.43	20220816	3450	9.71	20221223	3.15	N	033560	500	96 억		358755	N	N	0	N	00	N
50	20230721	160403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-15	5	-0.38	259685490	66870	98.98	3870	3955	3780	5070	2735	3905	3883.44	2.13	0	-5343	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	665	-259.33	0.41	12	0.39	-15.00	9392.00	10950	20220816	-64.47	3450	20221223	12.75	6740	-42.28	20230214	3475	11.94	20230103	10950	-64.47	20220816	3450	12.75	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
51	20230721	150408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-60	5	-1.54	248186490	63893	94.58	3870	3955	3780	5070	2735	3905	3884.41	2.13	0	-3638	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	657	-256.33	0.41	12	0.37	-15.00	9392.00	10950	20220816	-64.89	3450	20221223	11.45	6740	-42.95	20230214	3475	10.65	20230103	10950	-64.89	20220816	3450	11.45	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
52	20230721	140405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-55	5	-1.41	227321620	58457	86.53	3870	3955	3780	5070	2735	3905	3888.70	2.13	0	-3155	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	658	-256.67	0.41	12	0.34	-15.00	9392.00	10950	20220816	-64.84	3450	20221223	11.59	6740	-42.88	20230214	3475	10.79	20230103	10950	-64.84	20220816	3450	11.59	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
53	20230721	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	15	2	0.38	183867370	47175	69.83	3870	3955	3780	5070	2735	3905	3897.56	2.13	0	-6657	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	670	-261.33	0.42	12	0.28	-15.00	9392.00	10950	20220816	-64.20	3450	20221223	13.62	6740	-41.84	20230214	3475	12.81	20230103	10950	-64.20	20220816	3450	13.62	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
54	20230721	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	40	2	1.02	162242405	41680	61.70	3870	3955	3780	5070	2735	3905	3892.57	2.13	0	-5417	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	675	-263.00	0.42	12	0.24	-15.00	9392.00	10950	20220816	-63.97	3450	20221223	14.35	6740	-41.47	20230214	3475	13.53	20230103	10950	-63.97	20220816	3450	14.35	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
55	20230721	110407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	40	2	1.02	124432175	32075	47.48	3870	3950	3780	5070	2735	3905	3879.41	2.13	0	-2696	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	675	-263.00	0.42	12	0.19	-15.00	9392.00	10950	20220816	-63.97	3450	20221223	14.35	6740	-41.47	20230214	3475	13.53	20230103	10950	-63.97	20220816	3450	14.35	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
56	20230721	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	30	2	0.77	71487305	18556	27.47	3870	3940	3780	5070	2735	3905	3852.52	2.13	0	-3354	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	673	-262.33	0.42	12	0.11	-15.00	9392.00	10950	20220816	-64.06	3450	20221223	14.06	6740	-41.62	20230214	3475	13.24	20230103	10950	-64.06	20220816	3450	14.06	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
57	20230721	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-80	5	-2.05	3179325	824	1.22	3870	3870	3825	5070	2735	3905	3858.40	2.13	0	-765	4068	3986	3843	3761	3618	4027	3802	96	1167	500	2340	5	1	17100000	654	-255.00	0.41	12	0.00	-15.00	9392.00	10950	20220816	-65.07	3450	20221223	10.87	6740	-43.25	20230214	3475	10.07	20230103	10950	-65.07	20220816	3450	10.87	20221223	3.19	N	033560	500	96 억		364090	N	N	0	N	00	N
58	20230720	160406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	105	2	2.76	253051230	67339	142.90	3785	3925	3700	4940	2660	3800	3757.87	2.15	0	-5138	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	668	-260.33	0.42	12	0.39	-15.00	9392.00	10950	20220816	-64.34	3450	20221223	13.19	6740	-42.06	20230214	3475	12.37	20230103	10950	-64.34	20220816	3450	13.19	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
59	20230720	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-5	5	-0.13	225673340	60231	127.82	3785	3925	3700	4940	2660	3800	3746.80	2.15	0	-3689	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	649	-253.00	0.40	12	0.35	-15.00	9392.00	10950	20220816	-65.34	3450	20221223	10.00	6740	-43.69	20230214	3475	9.21	20230103	10950	-65.34	20220816	3450	10.00	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
60	20230720	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-80	5	-2.11	187327730	50043	106.20	3785	3925	3700	4940	2660	3800	3743.34	2.15	0	66	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	636	-248.00	0.40	12	0.29	-15.00	9392.00	10950	20220816	-66.03	3450	20221223	7.83	6740	-44.81	20230214	3475	7.05	20230103	10950	-66.03	20220816	3450	7.83	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
61	20230720	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-35	5	-0.92	77944235	20665	43.85	3785	3925	3735	4940	2660	3800	3771.80	2.15	0	-3106	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	644	-251.00	0.40	12	0.12	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
62	20230720	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-40	5	-1.05	64083340	16977	36.03	3785	3925	3735	4940	2660	3800	3774.72	2.15	0	-3293	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	643	-250.67	0.40	12	0.10	-15.00	9392.00	10950	20220816	-65.66	3450	20221223	8.99	6740	-44.21	20230214	3475	8.20	20230103	10950	-65.66	20220816	3450	8.99	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
63	20230720	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-30	5	-0.79	56530950	14973	31.77	3785	3925	3735	4940	2660	3800	3775.53	2.15	0	-3100	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	645	-251.33	0.40	12	0.09	-15.00	9392.00	10950	20220816	-65.57	3450	20221223	9.28	6740	-44.07	20230214	3475	8.49	20230103	10950	-65.57	20220816	3450	9.28	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
64	20230720	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-60	5	-1.58	23085540	6132	13.01	3785	3835	3735	4940	2660	3800	3764.77	2.15	0	-3483	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	640	-249.33	0.40	12	0.04	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
65	20230720	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	35	2	0.92	618190	162	0.34	3785	3835	3785	4940	2660	3800	3815.99	2.15	0	-100	3863	3831	3778	3746	3693	3847	3762	96	1140	500	2280	5	1	17100000	656	-255.67	0.41	12	0.00	-15.00	9392.00	10950	20220816	-64.98	3450	20221223	11.16	6740	-43.10	20230214	3475	10.36	20230103	10950	-64.98	20220816	3450	11.16	20221223	3.22	N	033560	500	96 억		368452	N	N	0	N	00	N
66	20230719	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	75	2	2.01	176849050	47003	64.94	3735	3810	3725	4840	2610	3725	3762.47	2.09	0	11885	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	650	-253.33	0.40	12	0.27	-15.00	9392.00	10950	20220816	-65.30	3450	20221223	10.14	6740	-43.62	20230214	3475	9.35	20230103	10950	-65.30	20220816	3450	10.14	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
67	20230719	150409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	35	2	0.94	165936920	44121	60.96	3735	3810	3725	4840	2610	3725	3760.95	2.09	0	11294	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	643	-250.67	0.40	12	0.26	-15.00	9392.00	10950	20220816	-65.66	3450	20221223	8.99	6740	-44.21	20230214	3475	8.20	20230103	10950	-65.66	20220816	3450	8.99	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
68	20230719	140410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	55	2	1.48	107209825	28485	39.35	3735	3810	3725	4840	2610	3725	3763.73	2.09	0	8916	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	646	-252.00	0.40	12	0.17	-15.00	9392.00	10950	20220816	-65.48	3450	20221223	9.57	6740	-43.92	20230214	3475	8.78	20230103	10950	-65.48	20220816	3450	9.57	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
69	20230719	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	75	2	2.01	62981345	16775	23.18	3735	3810	3725	4840	2610	3725	3754.48	2.09	0	3147	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	650	-253.33	0.40	12	0.10	-15.00	9392.00	10950	20220816	-65.30	3450	20221223	10.14	6740	-43.62	20230214	3475	9.35	20230103	10950	-65.30	20220816	3450	10.14	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
70	20230719	120408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	40	2	1.07	53478660	14269	19.71	3735	3800	3725	4840	2610	3725	3747.89	2.09	0	2383	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	644	-251.00	0.40	12	0.08	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
71	20230719	110409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	50	2	1.34	48945185	13062	18.05	3735	3800	3725	4840	2610	3725	3747.14	2.09	0	2888	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	646	-251.67	0.40	12	0.08	-15.00	9392.00	10950	20220816	-65.53	3450	20221223	9.42	6740	-43.99	20230214	3475	8.63	20230103	10950	-65.53	20220816	3450	9.42	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
72	20230719	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	10	2	0.27	27437380	7344	10.15	3735	3790	3725	4840	2610	3725	3736.03	2.09	0	-215	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	639	-249.00	0.40	12	0.04	-15.00	9392.00	10950	20220816	-65.89	3450	20221223	8.26	6740	-44.58	20230214	3475	7.48	20230103	10950	-65.89	20220816	3450	8.26	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
73	20230719	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	45	2	1.21	5113210	1358	1.88	3735	3790	3735	4840	2610	3725	3765.25	2.09	0	204	4125	3925	3825	3625	3525	3875	3575	96	1115	500	2230	5	1	17100000	645	-251.33	0.40	12	0.01	-15.00	9392.00	10950	20220816	-65.57	3450	20221223	9.28	6740	-44.07	20230214	3475	8.49	20230103	10950	-65.57	20220816	3450	9.28	20221223	3.23	N	033560	500	96 억		356563	N	N	0	N	00	N
74	20230718	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	-125	5	-3.25	272836140	72367	146.60	3815	4025	3725	5000	2695	3850	3770.29	2.08	0	872	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	637	-248.33	0.40	12	0.42	-15.00	9392.00	10950	20220816	-65.98	3450	20221223	7.97	6740	-44.73	20230214	3475	7.19	20230103	10950	-65.98	20220816	3450	7.97	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
75	20230718	150406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-80	5	-2.08	226562090	60031	121.61	3815	4025	3735	5000	2695	3850	3774.08	2.08	0	28	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	645	-251.33	0.40	12	0.35	-15.00	9392.00	10950	20220816	-65.57	3450	20221223	9.28	6740	-44.07	20230214	3475	8.49	20230103	10950	-65.57	20220816	3450	9.28	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
76	20230718	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-80	5	-2.08	209760910	55566	112.56	3815	4025	3735	5000	2695	3850	3774.99	2.08	0	461	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	645	-251.33	0.40	12	0.32	-15.00	9392.00	10950	20220816	-65.57	3450	20221223	9.28	6740	-44.07	20230214	3475	8.49	20230103	10950	-65.57	20220816	3450	9.28	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
77	20230718	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-60	5	-1.56	188118740	49838	100.96	3815	4025	3735	5000	2695	3850	3774.60	2.08	0	-384	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	648	-252.67	0.40	12	0.29	-15.00	9392.00	10950	20220816	-65.39	3450	20221223	9.86	6740	-43.77	20230214	3475	9.06	20230103	10950	-65.39	20220816	3450	9.86	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
78	20230718	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-50	5	-1.30	88567105	23453	47.51	3815	4025	3735	5000	2695	3850	3776.37	2.08	0	-2235	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	650	-253.33	0.40	12	0.14	-15.00	9392.00	10950	20220816	-65.30	3450	20221223	10.14	6740	-43.62	20230214	3475	9.35	20230103	10950	-65.30	20220816	3450	10.14	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
79	20230718	110407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-55	5	-1.43	24754575	6466	13.10	3815	4025	3785	5000	2695	3850	3828.42	2.08	0	-2806	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	649	-253.00	0.40	12	0.04	-15.00	9392.00	10950	20220816	-65.34	3450	20221223	10.00	6740	-43.69	20230214	3475	9.21	20230103	10950	-65.34	20220816	3450	10.00	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
80	20230718	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-15	5	-0.39	17850880	4653	9.43	3815	4025	3785	5000	2695	3850	3836.42	2.08	0	-1559	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	656	-255.67	0.41	12	0.03	-15.00	9392.00	10950	20220816	-64.98	3450	20221223	11.16	6740	-43.10	20230214	3475	10.36	20230103	10950	-64.98	20220816	3450	11.16	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
81	20230718	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-10	5	-0.26	5767410	1507	3.05	3815	4025	3785	5000	2695	3850	3827.08	2.08	0	201	3973	3911	3863	3801	3753	3887	3777	96	1152	500	2310	5	1	17100000	657	-256.00	0.41	12	0.01	-15.00	9392.00	10950	20220816	-64.93	3450	20221223	11.30	6740	-43.03	20230214	3475	10.50	20230103	10950	-64.93	20220816	3450	11.30	20221223	3.21	N	033560	500	96 억		356151	N	N	0	N	00	N
82	20230717	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-80	5	-2.04	190751685	49354	91.28	3900	3925	3815	5100	2755	3930	3865.01	2.03	0	9002	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	658	-256.67	0.41	12	0.29	-15.00	9392.00	10950	20220816	-64.84	3450	20221223	11.59	6740	-42.88	20230214	3475	10.79	20230103	10950	-64.84	20220816	3450	11.59	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
83	20230717	150402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-55	5	-1.40	176880920	45748	84.61	3900	3925	3815	5100	2755	3930	3866.42	2.03	0	8790	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	663	-258.33	0.41	12	0.27	-15.00	9392.00	10950	20220816	-64.61	3450	20221223	12.32	6740	-42.51	20230214	3475	11.51	20230103	10950	-64.61	20220816	3450	12.32	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
84	20230717	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-70	5	-1.78	153893650	39777	73.57	3900	3925	3815	5100	2755	3930	3868.91	2.03	0	6317	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	660	-257.33	0.41	12	0.23	-15.00	9392.00	10950	20220816	-64.75	3450	20221223	11.88	6740	-42.73	20230214	3475	11.08	20230103	10950	-64.75	20220816	3450	11.88	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
85	20230717	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-70	5	-1.78	138374240	35753	66.13	3900	3925	3815	5100	2755	3930	3870.28	2.03	0	6161	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	660	-257.33	0.41	12	0.21	-15.00	9392.00	10950	20220816	-64.75	3450	20221223	11.88	6740	-42.73	20230214	3475	11.08	20230103	10950	-64.75	20220816	3450	11.88	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
86	20230717	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-50	5	-1.27	125868065	32514	60.14	3900	3925	3815	5100	2755	3930	3871.20	2.03	0	5073	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	663	-258.67	0.41	12	0.19	-15.00	9392.00	10950	20220816	-64.57	3450	20221223	12.46	6740	-42.43	20230214	3475	11.65	20230103	10950	-64.57	20220816	3450	12.46	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
87	20230717	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-35	5	-0.89	102215335	26410	48.85	3900	3925	3815	5100	2755	3930	3870.33	2.03	0	3134	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	666	-259.67	0.41	12	0.15	-15.00	9392.00	10950	20220816	-64.43	3450	20221223	12.90	6740	-42.21	20230214	3475	12.09	20230103	10950	-64.43	20220816	3450	12.90	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
88	20230717	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-80	5	-2.04	53418180	13825	25.57	3900	3925	3815	5100	2755	3930	3863.88	2.03	0	630	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	658	-256.67	0.41	12	0.08	-15.00	9392.00	10950	20220816	-64.84	3450	20221223	11.59	6740	-42.88	20230214	3475	10.79	20230103	10950	-64.84	20220816	3450	11.59	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
89	20230717	090401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-50	5	-1.27	2570100	660	1.22	3900	3900	3880	5100	2755	3930	3894.09	2.03	0	-1	4040	3985	3940	3885	3840	3962	3862	96	1172	500	2350	5	1	17100000	663	-258.67	0.41	12	0.00	-15.00	9392.00	10950	20220816	-64.57	3450	20221223	12.46	6740	-42.43	20230214	3475	11.65	20230103	10950	-64.57	20220816	3450	12.46	20221223	3.21	N	033560	500	96 억		347144	N	N	0	N	00	N
90	20230714	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-30	5	-0.76	212627535	54067	68.26	3960	3995	3895	5140	2775	3960	3932.67	2.00	0	4595	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	672	-262.00	0.42	12	0.32	-15.00	9392.00	10950	20220816	-64.11	3450	20221223	13.91	6740	-41.69	20230214	3475	13.09	20230103	10950	-64.11	20220816	3450	13.91	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
91	20230714	150402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-20	5	-0.51	204656565	52032	65.69	3960	3995	3895	5140	2775	3960	3933.28	2.00	0	3457	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	674	-262.67	0.42	12	0.30	-15.00	9392.00	10950	20220816	-64.02	3450	20221223	14.20	6740	-41.54	20230214	3475	13.38	20230103	10950	-64.02	20220816	3450	14.20	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
92	20230714	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-45	5	-1.14	193622540	49218	62.14	3960	3995	3895	5140	2775	3960	3933.98	2.00	0	3488	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	669	-261.00	0.42	12	0.29	-15.00	9392.00	10950	20220816	-64.25	3450	20221223	13.48	6740	-41.91	20230214	3475	12.66	20230103	10950	-64.25	20220816	3450	13.48	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
93	20230714	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-30	5	-0.76	161115375	40938	51.69	3960	3995	3895	5140	2775	3960	3935.59	2.00	0	1512	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	672	-262.00	0.42	12	0.24	-15.00	9392.00	10950	20220816	-64.11	3450	20221223	13.91	6740	-41.69	20230214	3475	13.09	20230103	10950	-64.11	20220816	3450	13.91	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
94	20230714	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-25	5	-0.63	151895950	38597	48.73	3960	3995	3895	5140	2775	3960	3935.43	2.00	0	494	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	673	-262.33	0.42	12	0.23	-15.00	9392.00	10950	20220816	-64.06	3450	20221223	14.06	6740	-41.62	20230214	3475	13.24	20230103	10950	-64.06	20220816	3450	14.06	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
95	20230714	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	10	2	0.25	86990705	22083	27.88	3960	3995	3895	5140	2775	3960	3939.26	2.00	0	-1687	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	679	-264.67	0.42	12	0.13	-15.00	9392.00	10950	20220816	-63.74	3450	20221223	15.07	6740	-41.10	20230214	3475	14.24	20230103	10950	-63.74	20220816	3450	15.07	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
96	20230714	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-30	5	-0.76	52296345	13295	16.79	3960	3995	3895	5140	2775	3960	3933.53	2.00	0	-3635	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	672	-262.00	0.42	12	0.08	-15.00	9392.00	10950	20220816	-64.11	3450	20221223	13.91	6740	-41.69	20230214	3475	13.09	20230103	10950	-64.11	20220816	3450	13.91	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
97	20230714	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	35	2	0.88	300995	76	0.10	3960	3995	3960	5140	2775	3960	3960.46	2.00	0	0	4103	4031	3968	3896	3833	4067	3932	96	1182	500	2370	5	1	17100000	683	-266.33	0.43	12	0.00	-15.00	9392.00	10950	20220816	-63.52	3450	20221223	15.80	6740	-40.73	20230214	3475	14.96	20230103	10950	-63.52	20220816	3450	15.80	20221223	3.23	N	033560	500	96 억		342549	N	N	0	N	00	N
98	20230713	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	55	2	1.41	310058930	77869	155.88	3905	4040	3905	5070	2735	3905	3981.80	1.97	0	6482	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	677	-264.00	0.42	12	0.46	-15.00	9392.00	10950	20220816	-63.84	3450	20221223	14.78	6740	-41.25	20230214	3475	13.96	20230103	10950	-63.84	20220816	3450	14.78	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
99	20230713	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	50	2	1.28	279007545	70015	140.16	3905	4040	3905	5070	2735	3905	3984.97	1.97	0	8574	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	676	-263.67	0.42	12	0.41	-15.00	9392.00	10950	20220816	-63.88	3450	20221223	14.64	6740	-41.32	20230214	3475	13.81	20230103	10950	-63.88	20220816	3450	14.64	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
100	20230713	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	60	2	1.54	255222535	64003	128.13	3905	4040	3905	5070	2735	3905	3987.67	1.97	0	8794	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	678	-264.33	0.42	12	0.37	-15.00	9392.00	10950	20220816	-63.79	3450	20221223	14.93	6740	-41.17	20230214	3475	14.10	20230103	10950	-63.79	20220816	3450	14.93	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
101	20230713	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	70	2	1.79	250385180	62785	125.69	3905	4040	3905	5070	2735	3905	3987.98	1.97	0	8794	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	680	-265.00	0.42	12	0.37	-15.00	9392.00	10950	20220816	-63.70	3450	20221223	15.22	6740	-41.02	20230214	3475	14.39	20230103	10950	-63.70	20220816	3450	15.22	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
102	20230713	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	50	2	1.28	226411520	56741	113.59	3905	4040	3905	5070	2735	3905	3990.26	1.97	0	4905	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	676	-263.67	0.42	12	0.33	-15.00	9392.00	10950	20220816	-63.88	3450	20221223	14.64	6740	-41.32	20230214	3475	13.81	20230103	10950	-63.88	20220816	3450	14.64	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
103	20230713	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	75	2	1.92	212310145	53192	106.48	3905	4040	3905	5070	2735	3905	3991.39	1.97	0	4244	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	681	-265.33	0.42	12	0.31	-15.00	9392.00	10950	20220816	-63.65	3450	20221223	15.36	6740	-40.95	20230214	3475	14.53	20230103	10950	-63.65	20220816	3450	15.36	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
104	20230713	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	65	2	1.66	73577975	18550	37.13	3905	4000	3905	5070	2735	3905	3966.47	1.97	0	764	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	679	-264.67	0.42	12	0.11	-15.00	9392.00	10950	20220816	-63.74	3450	20221223	15.07	6740	-41.10	20230214	3475	14.24	20230103	10950	-63.74	20220816	3450	15.07	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
105	20230713	090327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	55	2	1.41	840155	215	0.43	3905	3960	3905	5070	2735	3905	3907.70	1.97	0	0	3991	3947	3916	3872	3841	3932	3857	96	1167	500	2340	5	1	17100000	677	-264.00	0.42	12	0.00	-15.00	9392.00	10950	20220816	-63.84	3450	20221223	14.78	6740	-41.25	20230214	3475	13.96	20230103	10950	-63.84	20220816	3450	14.78	20221223	3.20	N	033560	500	96 억		336067	N	N	0	N	00	N
106	20230712	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-30	5	-0.76	195355100	49952	57.08	3960	3960	3885	5110	2755	3935	3910.86	2.01	0	-8543	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	668	-260.33	0.42	12	0.29	-15.00	9392.00	10950	20220816	-64.34	3450	20221223	13.19	6740	-42.06	20230214	3475	12.37	20230103	10950	-64.34	20220816	3450	13.19	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
107	20230712	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-25	5	-0.64	184797205	47252	53.99	3960	3960	3885	5110	2755	3935	3910.89	2.01	0	-7153	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	669	-260.67	0.42	12	0.28	-15.00	9392.00	10950	20220816	-64.29	3450	20221223	13.33	6740	-41.99	20230214	3475	12.52	20230103	10950	-64.29	20220816	3450	13.33	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
108	20230712	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-20	5	-0.51	112975150	28844	32.96	3960	3960	3885	5110	2755	3935	3916.76	2.01	0	-6450	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	669	-261.00	0.42	12	0.17	-15.00	9392.00	10950	20220816	-64.25	3450	20221223	13.48	6740	-41.91	20230214	3475	12.66	20230103	10950	-64.25	20220816	3450	13.48	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
109	20230712	130355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-25	5	-0.64	96916225	24746	28.28	3960	3960	3885	5110	2755	3935	3916.44	2.01	0	-5547	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	669	-260.67	0.42	12	0.14	-15.00	9392.00	10950	20220816	-64.29	3450	20221223	13.33	6740	-41.99	20230214	3475	12.52	20230103	10950	-64.29	20220816	3450	13.33	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
110	20230712	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	10	2	0.25	90232915	23043	26.33	3960	3960	3885	5110	2755	3935	3915.85	2.01	0	-4851	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	675	-263.00	0.42	12	0.13	-15.00	9392.00	10950	20220816	-63.97	3450	20221223	14.35	6740	-41.47	20230214	3475	13.53	20230103	10950	-63.97	20220816	3450	14.35	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
111	20230712	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-25	5	-0.64	67201150	17176	19.63	3960	3960	3885	5110	2755	3935	3912.50	2.01	0	-3737	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	669	-260.67	0.42	12	0.10	-15.00	9392.00	10950	20220816	-64.29	3450	20221223	13.33	6740	-41.99	20230214	3475	12.52	20230103	10950	-64.29	20220816	3450	13.33	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
112	20230712	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	5	2	0.13	32413605	8272	9.45	3960	3960	3900	5110	2755	3935	3918.47	2.01	0	338	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	674	-262.67	0.42	12	0.05	-15.00	9392.00	10950	20220816	-64.02	3450	20221223	14.20	6740	-41.54	20230214	3475	13.38	20230103	10950	-64.02	20220816	3450	14.20	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
113	20230712	090355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-5	5	-0.13	4737875	1203	1.37	3960	3960	3930	5110	2755	3935	3938.38	2.01	0	-517	4231	4082	3991	3842	3751	4037	3797	96	1177	500	2360	5	1	17100000	672	-262.00	0.42	12	0.01	-15.00	9392.00	10950	20220816	-64.11	3450	20221223	13.91	6740	-41.69	20230214	3475	13.09	20230103	10950	-64.11	20220816	3450	13.91	20221223	3.40	N	033560	500	96 억		344371	N	N	0	N	00	N
114	20230711	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	345277350	86122	32.66	4140	4140	3900	5200	2800	4000	4009.30	2.12	0	-18923	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	673	-262.33	0.42	12	0.50	-15.00	9392.00	10950	20220816	-64.06	3450	20221223	14.06	6740	-41.62	20230214	3475	13.24	20230103	10950	-64.06	20220816	3450	14.06	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
115	20230711	150350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	330079880	82263	31.20	4140	4140	3900	5200	2800	4000	4012.50	2.12	0	-18355	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	673	-262.33	0.42	12	0.48	-15.00	9392.00	10950	20220816	-64.06	3450	20221223	14.06	6740	-41.62	20230214	3475	13.24	20230103	10950	-64.06	20220816	3450	14.06	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
116	20230711	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	315767270	78624	29.82	4140	4140	3900	5200	2800	4000	4016.17	2.12	0	-18802	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	673	-262.33	0.42	12	0.46	-15.00	9392.00	10950	20220816	-64.06	3450	20221223	14.06	6740	-41.62	20230214	3475	13.24	20230103	10950	-64.06	20220816	3450	14.06	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
117	20230711	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-15	5	-0.38	235607280	58336	22.12	4140	4140	3900	5200	2800	4000	4038.80	2.12	0	-18638	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	681	-265.67	0.42	12	0.34	-15.00	9392.00	10950	20220816	-63.61	3450	20221223	15.51	6740	-40.88	20230214	3475	14.68	20230103	10950	-63.61	20220816	3450	15.51	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
118	20230711	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	0	3	0.00	213034485	52687	19.98	4140	4140	3900	5200	2800	4000	4043.40	2.12	0	-17029	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	684	-266.67	0.43	12	0.31	-15.00	9392.00	10950	20220816	-63.47	3450	20221223	15.94	6740	-40.65	20230214	3475	15.11	20230103	10950	-63.47	20220816	3450	15.94	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
119	20230711	110354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-25	5	-0.62	196520400	48542	18.41	4140	4140	3900	5200	2800	4000	4048.46	2.12	0	-16724	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	680	-265.00	0.42	12	0.28	-15.00	9392.00	10950	20220816	-63.70	3450	20221223	15.22	6740	-41.02	20230214	3475	14.39	20230103	10950	-63.70	20220816	3450	15.22	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
120	20230711	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-10	5	-0.25	164628530	40537	15.37	4140	4140	3900	5200	2800	4000	4061.19	2.12	0	-13835	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	682	-266.00	0.42	12	0.24	-15.00	9392.00	10950	20220816	-63.56	3450	20221223	15.65	6740	-40.80	20230214	3475	14.82	20230103	10950	-63.56	20220816	3450	15.65	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
121	20230711	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	120	2	3.00	80314250	19535	7.41	4140	4140	3900	5200	2800	4000	4111.30	2.12	0	-3912	4253	4126	3948	3821	3643	4190	3885	96	1200	500	2400	5	1	17100000	705	-274.67	0.44	12	0.11	-15.00	9392.00	10950	20220816	-62.37	3450	20221223	19.42	6740	-38.87	20230214	3475	18.56	20230103	10950	-62.37	20220816	3450	19.42	20221223	3.40	N	033560	500	96 억		362956	N	N	0	N	00	N
122	20230710	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	170	2	4.44	1036945670	262615	61.35	3770	4075	3770	4975	2685	3830	3948.41	2.02	0	16457	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	684	-266.67	0.43	12	1.54	-15.00	9392.00	10950	20220816	-63.47	3450	20221223	15.94	6740	-40.65	20230214	3475	15.11	20230103	10950	-63.47	20220816	3450	15.94	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
123	20230710	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	145	2	3.79	985820865	249833	58.36	3770	4075	3770	4975	2685	3830	3946.03	2.02	0	18705	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	680	-265.00	0.42	12	1.46	-15.00	9392.00	10950	20220816	-63.70	3450	20221223	15.22	6740	-41.02	20230214	3475	14.39	20230103	10950	-63.70	20220816	3450	15.22	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
124	20230710	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	175	2	4.57	954711600	242027	56.54	3770	4075	3770	4975	2685	3830	3944.76	2.02	0	19858	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	685	-267.00	0.43	12	1.42	-15.00	9392.00	10950	20220816	-63.42	3450	20221223	16.09	6740	-40.58	20230214	3475	15.25	20230103	10950	-63.42	20220816	3450	16.09	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
125	20230710	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	150	2	3.92	917472430	232685	54.36	3770	4075	3770	4975	2685	3830	3943.09	2.02	0	20729	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	681	-265.33	0.42	12	1.36	-15.00	9392.00	10950	20220816	-63.65	3450	20221223	15.36	6740	-40.95	20230214	3475	14.53	20230103	10950	-63.65	20220816	3450	15.36	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
126	20230710	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	185	2	4.83	872812145	221491	51.74	3770	4075	3770	4975	2685	3830	3940.74	2.02	0	18169	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	687	-267.67	0.43	12	1.30	-15.00	9392.00	10950	20220816	-63.33	3450	20221223	16.38	6740	-40.43	20230214	3475	15.54	20230103	10950	-63.33	20220816	3450	16.38	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
127	20230710	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	75	2	1.96	392176215	101390	23.69	3770	3950	3770	4975	2685	3830	3868.09	2.02	0	13619	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	668	-260.33	0.42	12	0.59	-15.00	9392.00	10950	20220816	-64.34	3450	20221223	13.19	6740	-42.06	20230214	3475	12.37	20230103	10950	-64.34	20220816	3450	13.19	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
128	20230710	100350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	35	2	0.91	193078210	50368	11.77	3770	3895	3770	4975	2685	3830	3833.37	2.02	0	10261	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	661	-257.67	0.41	12	0.29	-15.00	9392.00	10950	20220816	-64.70	3450	20221223	12.03	6740	-42.66	20230214	3475	11.22	20230103	10950	-64.70	20220816	3450	12.03	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
129	20230710	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-40	5	-1.04	21766430	5767	1.35	3770	3805	3770	4975	2685	3830	3771.94	2.02	0	727	4183	4006	3818	3641	3453	4095	3730	96	1145	500	2290	5	1	17100000	648	-252.67	0.40	12	0.03	-15.00	9392.00	10950	20220816	-65.39	3450	20221223	9.86	6740	-43.77	20230214	3475	9.06	20230103	10950	-65.39	20220816	3450	9.86	20221223	3.45	N	033560	500	96 억		345075	N	N	0	N	00	N
130	20230707	160344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	160	2	4.36	1631166110	425002	884.89	3635	3995	3630	4770	2570	3670	3838.02	1.68	0	58086	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	655	-255.33	0.41	12	2.49	-15.00	9392.00	10950	20220816	-65.02	3450	20221223	11.01	6740	-43.18	20230214	3475	10.22	20230103	10950	-65.02	20220816	3450	11.01	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
131	20230707	150347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	185	2	5.04	1481421420	385823	803.31	3635	3995	3630	4770	2570	3670	3839.64	1.68	0	34206	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	659	-257.00	0.41	12	2.26	-15.00	9392.00	10950	20220816	-64.79	3450	20221223	11.74	6740	-42.80	20230214	3475	10.94	20230103	10950	-64.79	20220816	3450	11.74	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
132	20230707	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	140	2	3.81	1451976450	378135	787.31	3635	3995	3630	4770	2570	3670	3839.84	1.68	0	34793	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	652	-254.00	0.41	12	2.21	-15.00	9392.00	10950	20220816	-65.21	3450	20221223	10.43	6740	-43.47	20230214	3475	9.64	20230103	10950	-65.21	20220816	3450	10.43	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
133	20230707	130350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	175	2	4.77	1378952130	358927	747.31	3635	3995	3630	4770	2570	3670	3841.87	1.68	0	27593	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	657	-256.33	0.41	12	2.10	-15.00	9392.00	10950	20220816	-64.89	3450	20221223	11.45	6740	-42.95	20230214	3475	10.65	20230103	10950	-64.89	20220816	3450	11.45	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
134	20230707	120350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	220	2	5.99	1028850005	268804	559.67	3635	3995	3630	4770	2570	3670	3827.51	1.68	0	15516	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	665	-259.33	0.41	12	1.57	-15.00	9392.00	10950	20220816	-64.47	3450	20221223	12.75	6740	-42.28	20230214	3475	11.94	20230103	10950	-64.47	20220816	3450	12.75	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
135	20230707	110350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	70	2	1.91	142486915	38697	80.57	3635	3760	3630	4770	2570	3670	3682.12	1.68	0	1611	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	640	-249.33	0.40	12	0.23	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
136	20230707	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-10	5	-0.27	23379770	6410	13.35	3635	3680	3630	4770	2570	3670	3647.39	1.68	0	-1244	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	626	-244.00	0.39	12	0.04	-15.00	9392.00	10950	20220816	-66.58	3450	20221223	6.09	6740	-45.70	20230214	3475	5.32	20230103	10950	-66.58	20220816	3450	6.09	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
137	20230707	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-10	5	-0.27	3839015	1049	2.18	3635	3670	3635	4770	2570	3670	3659.69	1.68	0	-151	3740	3705	3665	3630	3590	3707	3632	96	1100	500	2200	5	1	17100000	626	-244.00	0.39	12	0.01	-15.00	9392.00	10950	20220816	-66.58	3450	20221223	6.09	6740	-45.70	20230214	3475	5.32	20230103	10950	-66.58	20220816	3450	6.09	20221223	3.29	N	033560	500	96 억		287910	N	N	0	N	00	N
138	20230706	160347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	0	3	0.00	173894700	47658	43.99	3670	3700	3625	4770	2570	3670	3648.80	1.74	0	-9644	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	628	-244.67	0.39	12	0.28	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
139	20230706	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	0	3	0.00	153644595	42111	38.87	3670	3700	3625	4770	2570	3670	3648.56	1.74	0	-8899	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	628	-244.67	0.39	12	0.25	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
140	20230706	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-40	5	-1.09	145902740	39995	36.91	3670	3700	3625	4770	2570	3670	3648.02	1.74	0	-8453	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	621	-242.00	0.39	12	0.23	-15.00	9392.00	10950	20220816	-66.85	3450	20221223	5.22	6740	-46.14	20230214	3475	4.46	20230103	10950	-66.85	20220816	3450	5.22	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
141	20230706	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	124774090	34186	31.55	3670	3700	3625	4770	2570	3670	3649.86	1.74	0	-7510	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	622	-242.33	0.39	12	0.20	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
142	20230706	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	0	3	0.00	97467325	26688	24.63	3670	3700	3625	4770	2570	3670	3652.10	1.74	0	-5986	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	628	-244.67	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
143	20230706	110350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-10	5	-0.27	64359210	17621	16.26	3670	3700	3625	4770	2570	3670	3652.42	1.74	0	-4432	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	626	-244.00	0.39	12	0.10	-15.00	9392.00	10950	20220816	-66.58	3450	20221223	6.09	6740	-45.70	20230214	3475	5.32	20230103	10950	-66.58	20220816	3450	6.09	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
144	20230706	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-25	5	-0.68	54298015	14867	13.72	3670	3700	3625	4770	2570	3670	3652.25	1.74	0	-3236	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	623	-243.00	0.39	12	0.09	-15.00	9392.00	10950	20220816	-66.71	3450	20221223	5.65	6740	-45.92	20230214	3475	4.89	20230103	10950	-66.71	20220816	3450	5.65	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
145	20230706	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	0	3	0.00	3269920	891	0.82	3670	3670	3665	4770	2570	3670	3669.94	1.74	0	-119	3803	3736	3693	3626	3583	3715	3605	96	1100	500	2200	5	1	17100000	628	-244.67	0.39	12	0.01	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.28	N	033560	500	96 억		297545	N	N	0	N	00	N
146	20230705	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-40	5	-1.08	396593315	107535	416.87	3700	3760	3650	4820	2600	3710	3688.04	1.71	0	4440	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	628	-244.67	0.39	12	0.63	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
147	20230705	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-60	5	-1.62	367958310	99733	386.62	3700	3760	3650	4820	2600	3710	3689.43	1.71	0	5915	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	624	-243.33	0.39	12	0.58	-15.00	9392.00	10950	20220816	-66.67	3450	20221223	5.80	6740	-45.85	20230214	3475	5.04	20230103	10950	-66.67	20220816	3450	5.80	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
148	20230705	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	267472470	72349	280.47	3700	3760	3675	4820	2600	3710	3696.98	1.71	0	5321	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.42	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
149	20230705	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	0	3	0.00	219055545	59205	229.51	3700	3760	3680	4820	2600	3710	3699.95	1.71	0	8766	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.35	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
150	20230705	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	5	2	0.13	212476435	57433	222.64	3700	3760	3680	4820	2600	3710	3699.55	1.71	0	9335	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	635	-247.67	0.40	12	0.34	-15.00	9392.00	10950	20220816	-66.07	3450	20221223	7.68	6740	-44.88	20230214	3475	6.91	20230103	10950	-66.07	20220816	3450	7.68	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
151	20230705	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-10	5	-0.27	98970480	26683	103.44	3700	3760	3685	4820	2600	3710	3709.12	1.71	0	7479	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	633	-246.67	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
152	20230705	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-10	5	-0.27	54065525	14521	56.29	3700	3760	3700	4820	2600	3710	3723.26	1.71	0	6324	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	633	-246.67	0.39	12	0.08	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
153	20230705	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	0	3	0.00	1787430	482	1.87	3700	3710	3700	4820	2600	3710	3708.36	1.71	0	379	3773	3741	3708	3676	3643	3757	3692	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.00	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		293091	N	N	0	N	00	N
154	20230704	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-5	5	-0.13	93943610	25396	99.51	3685	3740	3675	4825	2605	3715	3699.15	1.76	0	-7502	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.15	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
155	20230704	150337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-5	5	-0.13	88604325	23952	93.85	3685	3740	3675	4825	2605	3715	3699.25	1.76	0	-8069	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.14	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
156	20230704	140340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-5	5	-0.13	73797845	19953	78.18	3685	3740	3675	4825	2605	3715	3698.58	1.76	0	-8268	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.12	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
157	20230704	130336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-20	5	-0.54	65016175	17575	68.86	3685	3740	3675	4825	2605	3715	3699.36	1.76	0	-8223	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	632	-246.33	0.39	12	0.10	-15.00	9392.00	10950	20220816	-66.26	3450	20221223	7.10	6740	-45.18	20230214	3475	6.33	20230103	10950	-66.26	20220816	3450	7.10	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
158	20230704	120339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-5	5	-0.13	55645040	15035	58.91	3685	3740	3675	4825	2605	3715	3701.03	1.76	0	-8141	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.09	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
159	20230704	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-25	5	-0.67	48851930	13203	51.73	3685	3740	3675	4825	2605	3715	3700.06	1.76	0	-7466	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.08	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
160	20230704	100335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-15	5	-0.40	26503335	7145	28.00	3685	3740	3685	4825	2605	3715	3709.35	1.76	0	-4018	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	633	-246.67	0.39	12	0.04	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
161	20230704	090336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	25	2	0.67	8396965	2258	8.85	3685	3740	3685	4825	2605	3715	3718.76	1.76	0	-561	3815	3765	3720	3670	3625	3790	3695	96	1110	500	2220	5	1	17100000	640	-249.33	0.40	12	0.01	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.29	N	033560	500	96 억		300592	N	N	0	N	00	N
162	20230703	160332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	25	2	0.68	87364035	23544	97.81	3675	3770	3675	4795	2585	3690	3710.67	1.74	0	3189	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	635	-247.67	0.40	12	0.14	-15.00	9392.00	10950	20220816	-66.07	3450	20221223	7.68	6740	-44.88	20230214	3475	6.91	20230103	10950	-66.07	20220816	3450	7.68	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
163	20230703	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	10	2	0.27	81411990	21938	91.14	3675	3770	3675	4795	2585	3690	3711.00	1.74	0	3238	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	633	-246.67	0.39	12	0.13	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
164	20230703	140334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	35	2	0.95	79769060	21494	89.29	3675	3770	3675	4795	2585	3690	3711.22	1.74	0	3238	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	637	-248.33	0.40	12	0.13	-15.00	9392.00	10950	20220816	-65.98	3450	20221223	7.97	6740	-44.73	20230214	3475	7.19	20230103	10950	-65.98	20220816	3450	7.97	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
165	20230703	130333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	20	2	0.54	76479470	20607	85.61	3675	3770	3675	4795	2585	3690	3711.33	1.74	0	3203	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	634	-247.33	0.40	12	0.12	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
166	20230703	120334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	10	2	0.27	64467050	17368	72.15	3675	3770	3675	4795	2585	3690	3711.83	1.74	0	2329	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	633	-246.67	0.39	12	0.10	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
167	20230703	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	10	2	0.27	52789535	14209	59.03	3675	3770	3675	4795	2585	3690	3715.22	1.74	0	2312	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	633	-246.67	0.39	12	0.08	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
168	20230703	100328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	45	2	1.22	33071070	8886	36.92	3675	3770	3675	4795	2585	3690	3721.70	1.74	0	639	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	639	-249.00	0.40	12	0.05	-15.00	9392.00	10950	20220816	-65.89	3450	20221223	8.26	6740	-44.58	20230214	3475	7.48	20230103	10950	-65.89	20220816	3450	8.26	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N
169	20230703	090329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	0	3	0.00	143535	39	0.16	3675	3690	3675	4795	2585	3690	3680.38	1.74	0	11	3770	3730	3680	3640	3590	3750	3660	96	1105	500	2210	5	1	17100000	631	-246.00	0.39	12	0.00	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.31	N	033560	500	96 억		297403	N	N	0	N	00	N