KissMeData/079960/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	160643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	750	2	3.52	4045387300	185830	166.74	21700	22100	21400	27650	14950	21300	21765.03	7.42	0	10848	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1733	7.55	0.62	12	2.36	2921.00	35453.00	22150	20230720	-0.45	11400	20221013	93.42	22150	-0.45	20230720	14000	57.50	20230103	22150	-0.45	20230720	11400	93.42	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
3	20230731	150645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	650	2	3.05	3635069600	167194	150.02	21700	22100	21400	27650	14950	21300	21741.63	7.42	0	10026	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1725	7.51	0.62	12	2.13	2921.00	35453.00	22150	20230720	-0.90	11400	20221013	92.54	22150	-0.90	20230720	14000	56.79	20230103	22150	-0.90	20230720	11400	92.54	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
4	20230731	140646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	300	2	1.41	3001863850	138246	124.05	21700	22100	21400	27650	14950	21300	21713.93	7.42	0	7462	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1698	7.39	0.61	12	1.76	2921.00	35453.00	22150	20230720	-2.48	11400	20221013	89.47	22150	-2.48	20230720	14000	54.29	20230103	22150	-2.48	20230720	11400	89.47	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
5	20230731	130645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	200	2	0.94	2524897600	116106	104.18	21700	22100	21400	27650	14950	21300	21746.49	7.42	0	3083	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1690	7.36	0.61	12	1.48	2921.00	35453.00	22150	20230720	-2.93	11400	20221013	88.60	22150	-2.93	20230720	14000	53.57	20230103	22150	-2.93	20230720	11400	88.60	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
6	20230731	120652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21650	350	2	1.64	2232087750	102500	91.97	21700	22100	21400	27650	14950	21300	21776.47	7.42	0	-2	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1702	7.41	0.61	12	1.30	2921.00	35453.00	22150	20230720	-2.26	11400	20221013	89.91	22150	-2.26	20230720	14000	54.64	20230103	22150	-2.26	20230720	11400	89.91	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
7	20230731	110656	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21800	500	2	2.35	2000212450	91812	82.38	21700	22100	21400	27650	14950	21300	21785.96	7.42	0	3480	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1713	7.46	0.61	12	1.17	2921.00	35453.00	22150	20230720	-1.58	11400	20221013	91.23	22150	-1.58	20230720	14000	55.71	20230103	22150	-1.58	20230720	11400	91.23	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
8	20230731	100651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	650	2	3.05	1676008300	76981	69.07	21700	22100	21400	27650	14950	21300	21771.71	7.42	0	5320	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1725	7.51	0.62	12	0.98	2921.00	35453.00	22150	20230720	-0.90	11400	20221013	92.54	22150	-0.90	20230720	14000	56.79	20230103	22150	-0.90	20230720	11400	92.54	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
9	20230731	090644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	300	2	1.41	117415900	5413	4.86	21700	21750	21600	27650	14950	21300	21691.46	7.42	0	-2327	22100	21700	21150	20750	20200	21900	20950	39	6350	500	15330	50	1	7860000	1698	7.39	0.61	12	0.07	2921.00	35453.00	22150	20230720	-2.48	11400	20221013	89.47	22150	-2.48	20230720	14000	54.29	20230103	22150	-2.48	20230720	11400	89.47	20221013	3.84	N	079960	500	39 억		583233	N	N	0	N	00	N
10	20230728	160646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	400	2	1.91	2352351900	111221	69.83	21000	21550	20600	27150	14650	20900	21149.48	7.30	0	10013	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1674	7.29	0.60	12	1.42	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
11	20230728	150646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	500	2	2.39	2204157700	104261	65.46	21000	21550	20600	27150	14650	20900	21140.77	7.30	0	10502	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1682	7.33	0.60	12	1.33	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
12	20230728	140642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	550	2	2.63	1794239450	85078	53.41	21000	21550	20600	27150	14650	20900	21089.35	7.30	0	16454	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1686	7.34	0.61	12	1.08	2921.00	35453.00	22150	20230720	-3.16	11400	20221013	88.16	22150	-3.16	20230720	14000	53.21	20230103	22150	-3.16	20230720	11400	88.16	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
13	20230728	130646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	250	2	1.20	1387756300	66051	41.47	21000	21400	20600	27150	14650	20900	21010.38	7.30	0	11000	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1662	7.24	0.60	12	0.84	2921.00	35453.00	22150	20230720	-4.51	11400	20221013	85.53	22150	-4.51	20230720	14000	51.07	20230103	22150	-4.51	20230720	11400	85.53	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
14	20230728	120643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	150	2	0.72	1087649650	51761	32.50	21000	21400	20600	27150	14650	20900	21012.92	7.30	0	9006	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1655	7.21	0.59	12	0.66	2921.00	35453.00	22150	20230720	-4.97	11400	20221013	84.65	22150	-4.97	20230720	14000	50.36	20230103	22150	-4.97	20230720	11400	84.65	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
15	20230728	110649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	300	2	1.44	957063350	45547	28.60	21000	21400	20600	27150	14650	20900	21012.65	7.30	0	9435	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1666	7.26	0.60	12	0.58	2921.00	35453.00	22150	20230720	-4.29	11400	20221013	85.96	22150	-4.29	20230720	14000	51.43	20230103	22150	-4.29	20230720	11400	85.96	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
16	20230728	100640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	200	2	0.96	675006750	32207	20.22	21000	21200	20600	27150	14650	20900	20958.39	7.30	0	8571	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1658	7.22	0.60	12	0.41	2921.00	35453.00	22150	20230720	-4.74	11400	20221013	85.09	22150	-4.74	20230720	14000	50.71	20230103	22150	-4.74	20230720	11400	85.09	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
17	20230728	090647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-300	5	-1.44	117136600	5646	3.54	21000	21000	20600	27150	14650	20900	20746.83	7.30	0	-1325	22100	21500	20950	20350	19800	21800	20650	39	6250	500	15040	50	1	7860000	1619	7.05	0.58	12	0.07	2921.00	35453.00	22150	20230720	-7.00	11400	20221013	80.70	22150	-7.00	20230720	14000	47.14	20230103	22150	-7.00	20230720	11400	80.70	20221013	3.85	N	079960	500	39 억		573692	N	N	0	N	00	N
18	20230727	160642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	200	2	0.97	3329407200	158873	64.26	20700	21550	20400	26900	14500	20700	20956.99	7.28	-2887	1267	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1643	7.16	0.59	12	2.02	2921.00	35453.00	22150	20230720	-5.64	11400	20221013	83.33	22150	-5.64	20230720	14000	49.29	20230103	22150	-5.64	20230720	11400	83.33	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
19	20230727	150643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	250	2	1.21	2917554600	139042	56.24	20700	21550	20400	26900	14500	20700	20983.79	7.28	-2887	-1253	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1647	7.17	0.59	12	1.77	2921.00	35453.00	22150	20230720	-5.42	11400	20221013	83.77	22150	-5.42	20230720	14000	49.64	20230103	22150	-5.42	20230720	11400	83.77	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
20	20230727	140639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	450	2	2.17	2507039050	119478	48.33	20700	21550	20400	26900	14500	20700	20983.89	7.28	-2887	2993	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1662	7.24	0.60	12	1.52	2921.00	35453.00	22150	20230720	-4.51	11400	20221013	85.53	22150	-4.51	20230720	14000	51.07	20230103	22150	-4.51	20230720	11400	85.53	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
21	20230727	130639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	200	2	0.97	2073132050	98905	40.01	20700	21550	20400	26900	14500	20700	20961.53	7.28	-2887	8738	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1643	7.16	0.59	12	1.26	2921.00	35453.00	22150	20230720	-5.64	11400	20221013	83.33	22150	-5.64	20230720	14000	49.29	20230103	22150	-5.64	20230720	11400	83.33	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
22	20230727	120641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	200	2	0.97	1800660200	85829	34.72	20700	21550	20400	26900	14500	20700	20980.47	7.28	-2887	9819	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1643	7.16	0.59	12	1.09	2921.00	35453.00	22150	20230720	-5.64	11400	20221013	83.33	22150	-5.64	20230720	14000	49.29	20230103	22150	-5.64	20230720	11400	83.33	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
23	20230727	110642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	700	2	3.38	1285743150	61628	24.93	20700	21550	20400	26900	14500	20700	20863.66	7.28	-2887	8218	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1682	7.33	0.60	12	0.78	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
24	20230727	100640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	150	2	0.72	637746500	30843	12.48	20700	21000	20400	26900	14500	20700	20676.99	7.28	-2887	3690	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1639	7.14	0.59	12	0.39	2921.00	35453.00	22150	20230720	-5.87	11400	20221013	82.89	22150	-5.87	20230720	14000	48.93	20230103	22150	-5.87	20230720	11400	82.89	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
25	20230727	090639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	50	2	0.24	119336250	5728	2.32	20700	21000	20650	26900	14500	20700	20840.21	7.28	-2887	2379	22900	21800	20900	19800	18900	21350	19350	39	6200	500	14900	50	1	7860000	1631	7.10	0.59	12	0.07	2921.00	35453.00	22150	20230720	-6.32	11400	20221013	82.02	22150	-6.32	20230720	14000	48.21	20230103	22150	-6.32	20230720	11400	82.02	20221013	3.81	N	079960	500	39 억		571996	N	N	0	N	00	N
26	20230726	160638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-1100	5	-5.05	5208697400	246843	158.12	21800	22000	20000	28300	15300	21800	21101.66	7.31	0	-3103	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1627	7.09	0.58	12	3.14	2921.00	35453.00	22150	20230720	-6.55	11400	20221013	81.58	22150	-6.55	20230720	14000	47.86	20230103	22150	-6.55	20230720	11400	81.58	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
27	20230726	150641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-1250	5	-5.73	4807009800	227182	145.53	21800	22000	20200	28300	15300	21800	21159.29	7.31	0	-4054	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1615	7.04	0.58	12	2.89	2921.00	35453.00	22150	20230720	-7.22	11400	20221013	80.26	22150	-7.22	20230720	14000	46.79	20230103	22150	-7.22	20230720	11400	80.26	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
28	20230726	140638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-1200	5	-5.50	4516705350	213171	136.55	21800	22000	20200	28300	15300	21800	21188.18	7.31	0	-1570	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1619	7.05	0.58	12	2.71	2921.00	35453.00	22150	20230720	-7.00	11400	20221013	80.70	22150	-7.00	20230720	14000	47.14	20230103	22150	-7.00	20230720	11400	80.70	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
29	20230726	130636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-800	5	-3.67	3675810450	172651	110.60	21800	22000	20800	28300	15300	21800	21290.41	7.31	0	-4657	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1651	7.19	0.59	12	2.20	2921.00	35453.00	22150	20230720	-5.19	11400	20221013	84.21	22150	-5.19	20230720	14000	50.00	20230103	22150	-5.19	20230720	11400	84.21	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
30	20230726	120638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-800	5	-3.67	2871550650	134280	86.02	21800	22000	20850	28300	15300	21800	21384.80	7.31	0	-1667	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1651	7.19	0.59	12	1.71	2921.00	35453.00	22150	20230720	-5.19	11400	20221013	84.21	22150	-5.19	20230720	14000	50.00	20230103	22150	-5.19	20230720	11400	84.21	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
31	20230726	110633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-500	5	-2.29	2392922400	111798	71.61	21800	22000	20850	28300	15300	21800	21403.98	7.31	0	420	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1674	7.29	0.60	12	1.42	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
32	20230726	100639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-500	5	-2.29	1509934400	69971	44.82	21800	22000	21100	28300	15300	21800	21579.43	7.31	0	-3801	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1674	7.29	0.60	12	0.89	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
33	20230726	090634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	150	2	0.69	186521600	8553	5.48	21800	21950	21600	28300	15300	21800	21807.74	7.31	0	-823	22566	22182	21566	21182	20566	22375	21375	39	6500	500	15690	50	1	7860000	1725	7.51	0.62	12	0.11	2921.00	35453.00	22150	20230720	-0.90	11400	20221013	92.54	22150	-0.90	20230720	14000	56.79	20230103	22150	-0.90	20230720	11400	92.54	20221013	3.80	N	079960	500	39 억		574883	N	N	6	N	00	N
34	20230725	160632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21800	350	2	1.63	3286582700	153390	152.89	21400	21950	20950	27850	15050	21450	21425.67	7.49	0	-14061	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1713	7.46	0.61	12	1.95	2921.00	35453.00	22150	20230720	-1.58	11400	20221013	91.23	22150	-1.58	20230720	14000	55.71	20230103	22150	-1.58	20230720	11400	91.23	20221013	3.81	N	079960	500	39 억		588846	N	N	6	N	00	N
35	20230725	150626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	-100	5	-0.47	2949651550	137833	137.39	21400	21950	20950	27850	15050	21450	21400.18	7.49	0	-7283	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1678	7.31	0.60	12	1.75	2921.00	35453.00	22150	20230720	-3.61	11400	20221013	87.28	22150	-3.61	20230720	14000	52.50	20230103	22150	-3.61	20230720	11400	87.28	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
36	20230725	140627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	100	2	0.47	2561729350	119635	119.25	21400	21950	20950	27850	15050	21450	21412.87	7.49	0	-8562	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1694	7.38	0.61	12	1.52	2921.00	35453.00	22150	20230720	-2.71	11400	20221013	89.04	22150	-2.71	20230720	14000	53.93	20230103	22150	-2.71	20230720	11400	89.04	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
37	20230725	130633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21650	200	2	0.93	1661009250	78157	77.90	21400	21650	20950	27850	15050	21450	21252.16	7.49	0	1957	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1702	7.41	0.61	12	0.99	2921.00	35453.00	22150	20230720	-2.26	11400	20221013	89.91	22150	-2.26	20230720	14000	54.64	20230103	22150	-2.26	20230720	11400	89.91	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
38	20230725	120633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-50	5	-0.23	1266756150	59849	59.65	21400	21450	20950	27850	15050	21450	21165.77	7.49	0	2679	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1682	7.33	0.60	12	0.76	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
39	20230725	110630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-350	5	-1.63	1008144000	47704	47.55	21400	21400	20950	27850	15050	21450	21133.19	7.49	0	-651	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1658	7.22	0.60	12	0.61	2921.00	35453.00	22150	20230720	-4.74	11400	20221013	85.09	22150	-4.74	20230720	14000	50.71	20230103	22150	-4.74	20230720	11400	85.09	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
40	20230725	100629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-250	5	-1.17	793585150	37540	37.42	21400	21400	20950	27850	15050	21450	21139.56	7.49	0	236	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1666	7.26	0.60	12	0.48	2921.00	35453.00	22150	20230720	-4.29	11400	20221013	85.96	22150	-4.29	20230720	14000	51.43	20230103	22150	-4.29	20230720	11400	85.96	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
41	20230725	090629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-350	5	-1.63	113482550	5343	5.33	21400	21400	21100	27850	15050	21450	21238.69	7.49	0	-1050	21850	21650	21300	21100	20750	21750	21200	39	6400	500	15440	50	1	7860000	1658	7.22	0.60	12	0.07	2921.00	35453.00	22150	20230720	-4.74	11400	20221013	85.09	22150	-4.74	20230720	14000	50.71	20230103	22150	-4.74	20230720	11400	85.09	20221013	3.81	N	079960	500	39 억		588846	N	N	0	N	00	N
42	20230724	160632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	-150	5	-0.69	2119174750	99853	68.51	21350	21500	20950	28050	15150	21600	21220.40	7.67	0	-14335	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1686	7.34	0.61	12	1.27	2921.00	35453.00	22150	20230720	-3.16	11400	20221013	88.16	22150	-3.16	20230720	14000	53.21	20230103	22150	-3.16	20230720	11400	88.16	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
43	20230724	150629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-200	5	-0.93	1958310900	92342	63.36	21350	21500	20950	28050	15150	21600	21206.73	7.67	0	-11647	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1682	7.33	0.60	12	1.17	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
44	20230724	140626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-300	5	-1.39	1835872500	86599	59.42	21350	21500	20950	28050	15150	21600	21199.23	7.67	0	-11559	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1674	7.29	0.60	12	1.10	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
45	20230724	130627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-350	5	-1.62	1491355750	70383	48.29	21350	21500	20950	28050	15150	21600	21188.56	7.67	0	-5705	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1670	7.27	0.60	12	0.90	2921.00	35453.00	22150	20230720	-4.06	11400	20221013	86.40	22150	-4.06	20230720	14000	51.79	20230103	22150	-4.06	20230720	11400	86.40	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
46	20230724	120628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-500	5	-2.31	1300075500	61331	42.08	21350	21500	20950	28050	15150	21600	21197.03	7.67	0	-5785	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1658	7.22	0.60	12	0.78	2921.00	35453.00	22150	20230720	-4.74	11400	20221013	85.09	22150	-4.74	20230720	14000	50.71	20230103	22150	-4.74	20230720	11400	85.09	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
47	20230724	110631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-300	5	-1.39	939809200	44298	30.39	21350	21500	20950	28050	15150	21600	21214.74	7.67	0	-4254	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1674	7.29	0.60	12	0.56	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
48	20230724	100626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	-250	5	-1.16	632973000	29923	20.53	21350	21400	20950	28050	15150	21600	21151.90	7.67	0	-4969	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1678	7.31	0.60	12	0.38	2921.00	35453.00	22150	20230720	-3.61	11400	20221013	87.28	22150	-3.61	20230720	14000	52.50	20230103	22150	-3.61	20230720	11400	87.28	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
49	20230724	090628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-550	5	-2.55	214066700	10096	6.93	21350	21400	21050	28050	15150	21600	21199.15	7.67	0	-1690	22333	21966	21433	21066	20533	22150	21250	39	6450	500	15550	50	1	7860000	1655	7.21	0.59	12	0.13	2921.00	35453.00	22150	20230720	-4.97	11400	20221013	84.65	22150	-4.97	20230720	14000	50.36	20230103	22150	-4.97	20230720	11400	84.65	20221013	3.79	N	079960	500	39 억		603021	N	N	0	N	00	N
50	20230721	160622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-150	5	-0.69	3037988000	142788	85.13	21400	21800	20900	28250	15250	21750	21273.51	7.96	0	-22426	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1698	7.39	0.61	12	1.82	2921.00	35453.00	22150	20230720	-2.48	11400	20221013	89.47	22150	-2.48	20230720	14000	54.29	20230103	22150	-2.48	20230720	11400	89.47	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
51	20230721	150625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-550	5	-2.53	2637689500	124138	74.01	21400	21800	20900	28250	15250	21750	21248.04	7.96	0	-16304	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1666	7.26	0.60	12	1.58	2921.00	35453.00	22150	20230720	-4.29	11400	20221013	85.96	22150	-4.29	20230720	14000	51.43	20230103	22150	-4.29	20230720	11400	85.96	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
52	20230721	140621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-650	5	-2.99	2213297750	104020	62.01	21400	21800	20900	28250	15250	21750	21277.62	7.96	0	-14438	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1658	7.22	0.60	12	1.32	2921.00	35453.00	22150	20230720	-4.74	11400	20221013	85.09	22150	-4.74	20230720	14000	50.71	20230103	22150	-4.74	20230720	11400	85.09	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
53	20230721	130623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	-400	5	-1.84	1561132850	73040	43.55	21400	21800	21200	28250	15250	21750	21373.67	7.96	0	-14856	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1678	7.31	0.60	12	0.93	2921.00	35453.00	22150	20230720	-3.61	11400	20221013	87.28	22150	-3.61	20230720	14000	52.50	20230103	22150	-3.61	20230720	11400	87.28	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
54	20230721	120630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-450	5	-2.07	1252650850	58533	34.90	21400	21800	21200	28250	15250	21750	21400.76	7.96	0	-9504	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1674	7.29	0.60	12	0.74	2921.00	35453.00	22150	20230720	-3.84	11400	20221013	86.84	22150	-3.84	20230720	14000	52.14	20230103	22150	-3.84	20230720	11400	86.84	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
55	20230721	110627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	-250	5	-1.15	847680800	39550	23.58	21400	21800	21250	28250	15250	21750	21433.14	7.96	0	-8328	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1690	7.36	0.61	12	0.50	2921.00	35453.00	22150	20230720	-2.93	11400	20221013	88.60	22150	-2.93	20230720	14000	53.57	20230103	22150	-2.93	20230720	11400	88.60	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
56	20230721	100627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-350	5	-1.61	546093450	25453	15.17	21400	21800	21250	28250	15250	21750	21454.97	7.96	0	-6003	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1682	7.33	0.60	12	0.32	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
57	20230721	090626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-350	5	-1.61	108093200	5060	3.02	21400	21450	21250	28250	15250	21750	21362.29	7.96	0	352	22650	22200	21700	21250	20750	22425	21475	39	6500	500	15660	50	1	7860000	1682	7.33	0.60	12	0.06	2921.00	35453.00	22150	20230720	-3.39	11400	20221013	87.72	22150	-3.39	20230720	14000	52.86	20230103	22150	-3.39	20230720	11400	87.72	20221013	3.83	N	079960	500	39 억		625758	N	N	0	N	00	N
58	20230720	160622	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21750	-200	5	-0.91	3616671100	166753	58.53	21500	22150	21200	28500	15400	21950	21688.14	7.99	0	-1449	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1710	7.45	0.61	12	2.12	2921.00	35453.00	22150	20230720	-1.81	11400	20221013	90.79	22150	-1.81	20230720	14000	55.36	20230103	22150	-1.81	20230720	11400	90.79	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
59	20230720	150621	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21800	-150	5	-0.68	3279971400	151265	53.10	21500	22150	21200	28500	15400	21950	21683.26	7.99	0	-397	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1713	7.46	0.61	12	1.92	2921.00	35453.00	22150	20230720	-1.58	11400	20221013	91.23	22150	-1.58	20230720	14000	55.71	20230103	22150	-1.58	20230720	11400	91.23	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
60	20230720	140619	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21850	-100	5	-0.46	2892526950	133522	46.87	21500	22150	21200	28500	15400	21950	21662.87	7.99	0	1785	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1717	7.48	0.62	12	1.70	2921.00	35453.00	22150	20230720	-1.35	11400	20221013	91.67	22150	-1.35	20230720	14000	56.07	20230103	22150	-1.35	20230720	11400	91.67	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
61	20230720	130619	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21850	-100	5	-0.46	2611192400	120599	42.33	21500	22150	21200	28500	15400	21950	21651.36	7.99	0	2044	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1717	7.48	0.62	12	1.53	2921.00	35453.00	22150	20230720	-1.35	11400	20221013	91.67	22150	-1.35	20230720	14000	56.07	20230103	22150	-1.35	20230720	11400	91.67	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
62	20230720	120625	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21850	-100	5	-0.46	2361849350	109164	38.32	21500	22150	21200	28500	15400	21950	21635.21	7.99	0	2655	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1717	7.48	0.62	12	1.39	2921.00	35453.00	22150	20230720	-1.35	11400	20221013	91.67	22150	-1.35	20230720	14000	56.07	20230103	22150	-1.35	20230720	11400	91.67	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
63	20230720	110623	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22000	50	2	0.23	2045477700	94675	33.23	21500	22150	21200	28500	15400	21950	21604.53	7.99	0	3695	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1729	7.53	0.62	12	1.20	2921.00	35453.00	22150	20230720	-0.68	11400	20221013	92.98	22150	-0.68	20230720	14000	57.14	20230103	22150	-0.68	20230720	11400	92.98	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
64	20230720	100617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21850	-100	5	-0.46	1248640400	58240	20.44	21500	21850	21200	28500	15400	21950	21437.81	7.99	0	667	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1717	7.48	0.62	12	0.74	2921.00	35453.00	22050	20230719	-0.91	11400	20221013	91.67	22050	-0.91	20230719	14000	56.07	20230103	22050	-0.91	20230719	11400	91.67	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
65	20230720	090617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-550	5	-2.51	255405750	11909	4.18	21500	21500	21300	28500	15400	21950	21437.85	7.99	0	629	22683	22316	21683	21316	20683	22500	21500	39	6550	500	15800	50	1	7860000	1682	7.33	0.60	12	0.15	2921.00	35453.00	22050	20230719	-2.95	11400	20221013	87.72	22050	-2.95	20230719	14000	52.86	20230103	22050	-2.95	20230719	11400	87.72	20221013	3.61	N	079960	500	39 억		627945	N	N	0	N	00	N
66	20230719	160630	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21950	350	2	1.62	6118496050	283200	63.79	21500	22050	21050	28050	15150	21600	21604.44	8.19	0	-16187	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1725	7.51	0.62	12	3.60	2921.00	35453.00	22050	20230719	-0.45	11400	20221013	92.54	22050	-0.45	20230719	14000	56.79	20230103	22050	-0.45	20230719	11400	92.54	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
67	20230719	150629	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21950	350	2	1.62	5759010600	266820	60.10	21500	22050	21050	28050	15150	21600	21583.84	8.19	0	-15805	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1725	7.51	0.62	12	3.39	2921.00	35453.00	22050	20230719	-0.45	11400	20221013	92.54	22050	-0.45	20230719	14000	56.79	20230103	22050	-0.45	20230719	11400	92.54	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
68	20230719	140630	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21900	300	2	1.39	4453414250	207281	46.69	21500	21900	21050	28050	15150	21600	21484.52	8.19	0	-9595	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1721	7.50	0.62	12	2.64	2921.00	35453.00	21900	20230719	0.00	11400	20221013	92.11	21900	0.00	20230719	14000	56.43	20230103	21900	0.00	20230719	11400	92.11	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
69	20230719	130623	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21700	100	2	0.46	3690293850	172154	38.77	21500	21850	21050	28050	15150	21600	21435.34	8.19	0	-6958	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1706	7.43	0.61	12	2.19	2921.00	35453.00	21850	20230719	-0.69	11400	20221013	90.35	21850	-0.69	20230719	14000	55.00	20230103	21850	-0.69	20230719	11400	90.35	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
70	20230719	120630	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21450	-150	5	-0.69	2944316800	137727	31.02	21500	21750	21050	28050	15150	21600	21376.79	8.19	0	-10527	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1686	7.34	0.61	12	1.75	2921.00	35453.00	21750	20230719	-1.38	11400	20221013	88.16	21750	-1.38	20230719	14000	53.21	20230103	21750	-1.38	20230719	11400	88.16	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
71	20230719	110630	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21400	-200	5	-0.93	2644900000	123791	27.88	21500	21750	21050	28050	15150	21600	21364.52	8.19	0	-8741	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1682	7.33	0.60	12	1.57	2921.00	35453.00	21750	20230719	-1.61	11400	20221013	87.72	21750	-1.61	20230719	14000	52.86	20230103	21750	-1.61	20230719	11400	87.72	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
72	20230719	100625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	-100	5	-0.46	1934294450	90829	20.46	21500	21500	21050	28050	15150	21600	21293.65	8.19	0	-5569	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1690	7.36	0.61	12	1.16	2921.00	35453.00	21600	20230718	-0.46	11400	20221013	88.60	21600	-0.46	20230718	14000	53.57	20230103	21600	-0.46	20230718	11400	88.60	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
73	20230719	090625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-300	5	-1.39	598705300	27964	6.30	21500	21500	21200	28050	15150	21600	21405.00	8.19	0	-8932	22233	21916	21283	20966	20333	22075	21125	39	6450	500	15550	50	1	7860000	1674	7.29	0.60	12	0.36	2921.00	35453.00	21600	20230718	-1.39	11400	20221013	86.84	21600	-1.39	20230718	14000	52.14	20230103	21600	-1.39	20230718	11400	86.84	20221013	3.75	N	079960	500	39 억		643402	N	N	0	N	00	N
74	20230718	160624	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21600	1250	2	6.14	9222602800	436482	219.59	20750	21600	20650	26450	14250	20350	21128.14	8.19	0	-8805	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1698	7.39	0.61	12	5.55	2921.00	35453.00	21600	20230718	0.00	11400	20221013	89.47	21600	0.00	20230718	14000	54.29	20230103	21600	0.00	20230718	11400	89.47	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
75	20230718	150624	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21400	1050	2	5.16	7838162200	372079	187.19	20750	21450	20650	26450	14250	20350	21065.86	8.19	0	-5498	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1682	7.33	0.60	12	4.73	2921.00	35453.00	21450	20230718	-0.23	11400	20221013	87.72	21450	-0.23	20230718	14000	52.86	20230103	21450	-0.23	20230718	11400	87.72	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
76	20230718	140621	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21300	950	2	4.67	6410913350	304752	153.32	20750	21450	20650	26450	14250	20350	21036.50	8.19	0	-9534	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1674	7.29	0.60	12	3.88	2921.00	35453.00	21450	20230718	-0.70	11400	20221013	86.84	21450	-0.70	20230718	14000	52.14	20230103	21450	-0.70	20230718	11400	86.84	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
77	20230718	130621	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	20950	600	2	2.95	4190153450	200108	100.67	20750	21300	20650	26450	14250	20350	20939.47	8.19	0	-6036	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1647	7.17	0.59	12	2.55	2921.00	35453.00	21300	20230718	-1.64	11400	20221013	83.77	21300	-1.64	20230718	14000	49.64	20230103	21300	-1.64	20230718	11400	83.77	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
78	20230718	120626	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	20750	400	2	1.97	3680616800	175777	88.43	20750	21300	20650	26450	14250	20350	20939.13	8.19	0	-1843	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1631	7.10	0.59	12	2.24	2921.00	35453.00	21300	20230718	-2.58	11400	20221013	82.02	21300	-2.58	20230718	14000	48.21	20230103	21300	-2.58	20230718	11400	82.02	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
79	20230718	110627	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	20750	400	2	1.97	3448798200	164595	82.80	20750	21300	20650	26450	14250	20350	20953.25	8.19	0	-3152	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1631	7.10	0.59	12	2.09	2921.00	35453.00	21300	20230718	-2.58	11400	20221013	82.02	21300	-2.58	20230718	14000	48.21	20230103	21300	-2.58	20230718	11400	82.02	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
80	20230718	100619	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21050	700	2	3.44	2848872600	135806	68.32	20750	21300	20650	26450	14250	20350	20977.53	8.19	0	2745	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1655	7.21	0.59	12	1.73	2921.00	35453.00	21300	20230718	-1.17	11400	20221013	84.65	21300	-1.17	20230718	14000	50.36	20230103	21300	-1.17	20230718	11400	84.65	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
81	20230718	090620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	500	2	2.46	413133800	19855	9.99	20750	20950	20650	26450	14250	20350	20807.59	8.19	0	-2528	21403	20876	20223	19696	19043	21140	19960	39	6100	500	14650	50	1	7860000	1639	7.14	0.59	12	0.25	2921.00	35453.00	21000	20230612	-0.71	11400	20221013	82.89	21000	-0.71	20230612	14000	48.93	20230103	21000	-0.71	20230612	11400	82.89	20221013	3.77	N	079960	500	39 억		643901	N	N	0	N	00	N
82	20230717	160622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	600	2	3.04	3996051080	196553	188.91	19780	20750	19570	25650	13830	19750	20330.65	7.88	0	19127	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1600	6.97	0.57	12	2.50	2921.00	35453.00	21000	20230612	-3.10	11400	20221013	78.51	21000	-3.10	20230612	14000	45.36	20230103	21000	-3.10	20230612	11400	78.51	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
83	20230717	150618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	650	2	3.29	3877811880	190758	183.34	19780	20750	19570	25650	13830	19750	20328.44	7.88	0	19640	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1603	6.98	0.58	12	2.43	2921.00	35453.00	21000	20230612	-2.86	11400	20221013	78.95	21000	-2.86	20230612	14000	45.71	20230103	21000	-2.86	20230612	11400	78.95	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
84	20230717	140620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	750	2	3.80	3683404630	181256	174.21	19780	20750	19570	25650	13830	19750	20321.56	7.88	0	21236	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1611	7.02	0.58	12	2.31	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
85	20230717	130616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	850	2	4.30	3240860380	159712	153.50	19780	20750	19570	25650	13830	19750	20291.90	7.88	0	13707	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1619	7.05	0.58	12	2.03	2921.00	35453.00	21000	20230612	-1.90	11400	20221013	80.70	21000	-1.90	20230612	14000	47.14	20230103	21000	-1.90	20230612	11400	80.70	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
86	20230717	120623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	750	2	3.80	2568160380	126987	122.05	19780	20650	19570	25650	13830	19750	20223.81	7.88	0	3133	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1611	7.02	0.58	12	1.62	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
87	20230717	110615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	750	2	3.80	2118477130	105073	100.99	19780	20600	19570	25650	13830	19750	20161.96	7.88	0	1312	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	50	1	7860000	1611	7.02	0.58	12	1.34	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
88	20230717	100617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19980	230	2	1.16	1197461670	59889	57.56	19780	20400	19570	25650	13830	19750	19994.68	7.88	0	-2079	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	10	1	7860000	1570	6.84	0.56	12	0.76	2921.00	35453.00	21000	20230612	-4.86	11400	20221013	75.26	21000	-4.86	20230612	14000	42.71	20230103	21000	-4.86	20230612	11400	75.26	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
89	20230717	090615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	80	2	0.41	119056790	6024	5.79	19780	19900	19650	25650	13830	19750	19763.74	7.88	0	-2970	20203	19976	19613	19386	19023	19795	19205	39	5910	500	14220	10	1	7860000	1559	6.79	0.56	12	0.08	2921.00	35453.00	21000	20230612	-5.57	11400	20221013	73.95	21000	-5.57	20230612	14000	41.64	20230103	21000	-5.57	20230612	11400	73.95	20221013	3.79	N	079960	500	39 억		619654	N	N	0	N	00	N
90	20230714	160615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	120	2	0.61	2013887320	102855	126.26	19840	19840	19250	25500	13750	19630	19576.61	7.93	0	-3708	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1552	6.76	0.56	12	1.31	2921.00	35453.00	21000	20230612	-5.95	11400	20221013	73.25	21000	-5.95	20230612	14000	41.07	20230103	21000	-5.95	20230612	11400	73.25	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
91	20230714	150619	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	90	2	0.46	1907290850	97455	119.64	19840	19840	19250	25500	13750	19630	19570.99	7.93	0	-3456	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1550	6.75	0.56	12	1.24	2921.00	35453.00	21000	20230612	-6.10	11400	20221013	72.98	21000	-6.10	20230612	14000	40.86	20230103	21000	-6.10	20230612	11400	72.98	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
92	20230714	140620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19680	50	2	0.25	1607682770	82215	100.93	19840	19840	19250	25500	13750	19630	19554.62	7.93	0	2388	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1547	6.74	0.56	12	1.05	2921.00	35453.00	21000	20230612	-6.29	11400	20221013	72.63	21000	-6.29	20230612	14000	40.57	20230103	21000	-6.29	20230612	11400	72.63	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
93	20230714	130612	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19660	30	2	0.15	1394027960	71340	87.58	19840	19840	19250	25500	13750	19630	19540.62	7.93	0	3999	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1545	6.73	0.55	12	0.91	2921.00	35453.00	21000	20230612	-6.38	11400	20221013	72.46	21000	-6.38	20230612	14000	40.43	20230103	21000	-6.38	20230612	11400	72.46	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
94	20230714	120614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	130	2	0.66	1295549800	66333	81.43	19840	19840	19250	25500	13750	19630	19531.00	7.93	0	5285	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1553	6.76	0.56	12	0.84	2921.00	35453.00	21000	20230612	-5.90	11400	20221013	73.33	21000	-5.90	20230612	14000	41.14	20230103	21000	-5.90	20230612	11400	73.33	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
95	20230714	110618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19550	-80	5	-0.41	974361580	50024	61.41	19840	19840	19250	25500	13750	19630	19477.88	7.93	0	3489	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1537	6.69	0.55	12	0.64	2921.00	35453.00	21000	20230612	-6.90	11400	20221013	71.49	21000	-6.90	20230612	14000	39.64	20230103	21000	-6.90	20230612	11400	71.49	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
96	20230714	100620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19290	-340	5	-1.73	694946990	35644	43.76	19840	19840	19250	25500	13750	19630	19496.89	7.93	0	-4860	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1516	6.60	0.54	12	0.45	2921.00	35453.00	21000	20230612	-8.14	11400	20221013	69.21	21000	-8.14	20230612	14000	37.79	20230103	21000	-8.14	20230612	11400	69.21	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
97	20230714	090617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19770	140	2	0.71	38607590	1955	2.40	19840	19840	19640	25500	13750	19630	19748.13	7.93	0	-357	19996	19812	19616	19432	19236	19905	19525	39	5875	500	14130	10	1	7860000	1554	6.77	0.56	12	0.02	2921.00	35453.00	21000	20230612	-5.86	11400	20221013	73.42	21000	-5.86	20230612	14000	41.21	20230103	21000	-5.86	20230612	11400	73.42	20221013	3.79	N	079960	500	39 억		623010	N	N	0	N	00	N
98	20230713	160613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19630	170	2	0.87	1582637420	80452	125.00	19590	19800	19420	25250	13630	19460	19672.53	7.98	0	-4416	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1543	6.72	0.55	12	1.02	2921.00	35453.00	21000	20230612	-6.52	11400	20221013	72.19	21000	-6.52	20230612	14000	40.21	20230103	21000	-6.52	20230612	11400	72.19	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
99	20230713	150610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19710	250	2	1.28	1431690940	72774	113.07	19590	19800	19420	25250	13630	19460	19673.11	7.98	0	-3899	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1549	6.75	0.56	12	0.93	2921.00	35453.00	21000	20230612	-6.14	11400	20221013	72.89	21000	-6.14	20230612	14000	40.79	20230103	21000	-6.14	20230612	11400	72.89	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
100	20230713	140609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	300	2	1.54	1140979880	58066	90.22	19590	19760	19420	25250	13630	19460	19649.71	7.98	0	3210	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1553	6.76	0.56	12	0.74	2921.00	35453.00	21000	20230612	-5.90	11400	20221013	73.33	21000	-5.90	20230612	14000	41.14	20230103	21000	-5.90	20230612	11400	73.33	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
101	20230713	130613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	240	2	1.23	939250430	47836	74.33	19590	19740	19420	25250	13630	19460	19634.80	7.98	0	4151	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1548	6.74	0.56	12	0.61	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
102	20230713	120607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19710	250	2	1.28	737817020	37615	58.44	19590	19740	19420	25250	13630	19460	19614.97	7.98	0	3603	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1549	6.75	0.56	12	0.48	2921.00	35453.00	21000	20230612	-6.14	11400	20221013	72.89	21000	-6.14	20230612	14000	40.79	20230103	21000	-6.14	20230612	11400	72.89	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
103	20230713	110613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19650	190	2	0.98	470098910	23977	37.25	19590	19740	19420	25250	13630	19460	19606.24	7.98	0	-34	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1544	6.73	0.55	12	0.31	2921.00	35453.00	21000	20230612	-6.43	11400	20221013	72.37	21000	-6.43	20230612	14000	40.36	20230103	21000	-6.43	20230612	11400	72.37	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
104	20230713	100610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19680	220	2	1.13	364701450	18611	28.92	19590	19740	19420	25250	13630	19460	19596.02	7.98	0	1258	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1547	6.74	0.56	12	0.24	2921.00	35453.00	21000	20230612	-6.29	11400	20221013	72.63	21000	-6.29	20230612	14000	40.57	20230103	21000	-6.29	20230612	11400	72.63	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
105	20230713	090542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19420	-40	5	-0.21	95277460	4885	7.59	19590	19600	19420	25250	13630	19460	19504.09	7.98	0	-4102	19893	19676	19333	19116	18773	19785	19225	39	5810	500	14010	10	1	7860000	1526	6.65	0.55	12	0.06	2921.00	35453.00	21000	20230612	-7.52	11400	20221013	70.35	21000	-7.52	20230612	14000	38.71	20230103	21000	-7.52	20230612	11400	70.35	20221013	3.85	N	079960	500	39 억		627408	N	N	0	N	00	N
106	20230712	160608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19460	460	2	2.42	1232013400	63826	112.72	19010	19550	18990	24700	13300	19000	19301.49	7.80	0	17744	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1530	6.66	0.55	12	0.81	2921.00	35453.00	21000	20230612	-7.33	11400	20221013	70.70	21000	-7.33	20230612	14000	39.00	20230103	21000	-7.33	20230612	11400	70.70	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
107	20230712	150603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	430	2	2.26	1165284630	60395	106.67	19010	19550	18990	24700	13300	19000	19294.39	7.80	0	16754	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1527	6.65	0.55	12	0.77	2921.00	35453.00	21000	20230612	-7.48	11400	20221013	70.44	21000	-7.48	20230612	14000	38.79	20230103	21000	-7.48	20230612	11400	70.44	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
108	20230712	140603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19450	450	2	2.37	1038215300	53836	95.08	19010	19550	18990	24700	13300	19000	19284.78	7.80	0	17559	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1529	6.66	0.55	12	0.68	2921.00	35453.00	21000	20230612	-7.38	11400	20221013	70.61	21000	-7.38	20230612	14000	38.93	20230103	21000	-7.38	20230612	11400	70.61	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
109	20230712	130605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19350	350	2	1.84	750020320	39007	68.89	19010	19440	18990	24700	13300	19000	19227.84	7.80	0	12116	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1521	6.62	0.55	12	0.50	2921.00	35453.00	21000	20230612	-7.86	11400	20221013	69.74	21000	-7.86	20230612	14000	38.21	20230103	21000	-7.86	20230612	11400	69.74	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
110	20230712	120605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19340	340	2	1.79	562333590	29327	51.80	19010	19380	18990	24700	13300	19000	19174.60	7.80	0	13570	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1520	6.62	0.55	12	0.37	2921.00	35453.00	21000	20230612	-7.90	11400	20221013	69.65	21000	-7.90	20230612	14000	38.14	20230103	21000	-7.90	20230612	11400	69.65	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
111	20230712	110605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19170	170	2	0.89	422579700	22079	38.99	19010	19290	18990	24700	13300	19000	19139.44	7.80	0	12301	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1507	6.56	0.54	12	0.28	2921.00	35453.00	21000	20230612	-8.71	11400	20221013	68.16	21000	-8.71	20230612	14000	36.93	20230103	21000	-8.71	20230612	11400	68.16	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
112	20230712	100607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19150	150	2	0.79	184952430	9684	17.10	19010	19210	18990	24700	13300	19000	19098.76	7.80	0	3866	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1505	6.56	0.54	12	0.12	2921.00	35453.00	21000	20230612	-8.81	11400	20221013	67.98	21000	-8.81	20230612	14000	36.79	20230103	21000	-8.81	20230612	11400	67.98	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
113	20230712	090607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19070	70	2	0.37	5686820	299	0.53	19010	19100	18990	24700	13300	19000	19019.46	7.80	0	35	19320	19160	18930	18770	18540	19240	18850	39	5700	500	13680	10	1	7860000	1499	6.53	0.54	12	0.00	2921.00	35453.00	21000	20230612	-9.19	11400	20221013	67.28	21000	-9.19	20230612	14000	36.21	20230103	21000	-9.19	20230612	11400	67.28	20221013	3.87	N	079960	500	39 억		613408	N	N	0	N	00	N
114	20230711	160557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19000	290	2	1.55	1067935970	56613	44.42	18700	19090	18700	24300	13100	18710	18863.46	7.62	0	14465	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1493	6.50	0.54	12	0.72	2921.00	35453.00	21000	20230612	-9.52	11400	20221013	66.67	21000	-9.52	20230612	14000	35.71	20230103	21000	-9.52	20230612	11400	66.67	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
115	20230711	150558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19040	330	2	1.76	1044206520	55364	43.44	18700	19090	18700	24300	13100	18710	18860.75	7.62	0	14035	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1497	6.52	0.54	12	0.70	2921.00	35453.00	21000	20230612	-9.33	11400	20221013	67.02	21000	-9.33	20230612	14000	36.00	20230103	21000	-9.33	20230612	11400	67.02	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
116	20230711	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19050	340	2	1.82	930443200	49388	38.75	18700	19050	18700	24300	13100	18710	18839.46	7.62	0	12779	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1497	6.52	0.54	12	0.63	2921.00	35453.00	21000	20230612	-9.29	11400	20221013	67.11	21000	-9.29	20230612	14000	36.07	20230103	21000	-9.29	20230612	11400	67.11	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
117	20230711	130546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18880	170	2	0.91	749011080	39790	31.22	18700	18990	18700	24300	13100	18710	18824.11	7.62	0	10527	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1484	6.46	0.53	12	0.51	2921.00	35453.00	21000	20230612	-10.10	11400	20221013	65.61	21000	-10.10	20230612	14000	34.86	20230103	21000	-10.10	20230612	11400	65.61	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
118	20230711	120601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18900	190	2	1.02	698821850	37135	29.14	18700	18990	18700	24300	13100	18710	18818.42	7.62	0	10644	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1486	6.47	0.53	12	0.47	2921.00	35453.00	21000	20230612	-10.00	11400	20221013	65.79	21000	-10.00	20230612	14000	35.00	20230103	21000	-10.00	20230612	11400	65.79	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
119	20230711	110603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18820	110	2	0.59	625651570	33263	26.10	18700	18990	18700	24300	13100	18710	18809.24	7.62	0	11896	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1479	6.44	0.53	12	0.42	2921.00	35453.00	21000	20230612	-10.38	11400	20221013	65.09	21000	-10.38	20230612	14000	34.43	20230103	21000	-10.38	20230612	11400	65.09	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
120	20230711	100601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18970	260	2	1.39	533734140	28389	22.28	18700	18990	18700	24300	13100	18710	18800.74	7.62	0	10733	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1491	6.49	0.54	12	0.36	2921.00	35453.00	21000	20230612	-9.67	11400	20221013	66.40	21000	-9.67	20230612	14000	35.50	20230103	21000	-9.67	20230612	11400	66.40	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
121	20230711	090600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18780	70	2	0.37	136240210	7269	5.70	18700	18860	18700	24300	13100	18710	18742.64	7.62	0	3077	19683	19196	18923	18436	18163	19060	18300	39	5600	500	13470	10	1	7860000	1476	6.43	0.53	12	0.09	2921.00	35453.00	21000	20230612	-10.57	11400	20221013	64.74	21000	-10.57	20230612	14000	34.14	20230103	21000	-10.57	20230612	11400	64.74	20221013	3.86	N	079960	500	39 억		598991	N	N	0	N	00	N
122	20230710	160557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18710	-720	5	-3.71	2399463500	127218	254.94	19410	19410	18650	25250	13610	19430	18861.18	7.62	0	79	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1471	6.41	0.53	12	1.62	2921.00	35453.00	21000	20230612	-10.90	11400	20221013	64.12	21000	-10.90	20230612	14000	33.64	20230103	21000	-10.90	20230612	11400	64.12	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
123	20230710	150556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18760	-670	5	-3.45	1972427750	104386	209.18	19410	19410	18690	25250	13610	19430	18895.49	7.62	0	3571	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1475	6.42	0.53	12	1.33	2921.00	35453.00	21000	20230612	-10.67	11400	20221013	64.56	21000	-10.67	20230612	14000	34.00	20230103	21000	-10.67	20230612	11400	64.56	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
124	20230710	140550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18950	-480	5	-2.47	1662366540	87926	176.20	19410	19410	18690	25250	13610	19430	18906.39	7.62	0	5727	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1489	6.49	0.53	12	1.12	2921.00	35453.00	21000	20230612	-9.76	11400	20221013	66.23	21000	-9.76	20230612	14000	35.36	20230103	21000	-9.76	20230612	11400	66.23	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
125	20230710	130546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18810	-620	5	-3.19	1485797600	78562	157.43	19410	19410	18690	25250	13610	19430	18912.38	7.62	0	3497	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1478	6.44	0.53	12	1.00	2921.00	35453.00	21000	20230612	-10.43	11400	20221013	65.00	21000	-10.43	20230612	14000	34.36	20230103	21000	-10.43	20230612	11400	65.00	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
126	20230710	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18760	-670	5	-3.45	1389768410	73449	147.19	19410	19410	18690	25250	13610	19430	18921.50	7.62	0	875	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1475	6.42	0.53	12	0.93	2921.00	35453.00	21000	20230612	-10.67	11400	20221013	64.56	21000	-10.67	20230612	14000	34.00	20230103	21000	-10.67	20230612	11400	64.56	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
127	20230710	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18830	-600	5	-3.09	1151909730	60749	121.74	19410	19410	18780	25250	13610	19430	18961.74	7.62	0	-1112	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1480	6.45	0.53	12	0.77	2921.00	35453.00	21000	20230612	-10.33	11400	20221013	65.18	21000	-10.33	20230612	14000	34.50	20230103	21000	-10.33	20230612	11400	65.18	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
128	20230710	100557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18990	-440	5	-2.26	772888280	40708	81.58	19410	19410	18790	25250	13610	19430	18986.09	7.62	0	-4584	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1493	6.50	0.54	12	0.52	2921.00	35453.00	21000	20230612	-9.57	11400	20221013	66.58	21000	-9.57	20230612	14000	35.64	20230103	21000	-9.57	20230612	11400	66.58	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
129	20230710	090552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19010	-420	5	-2.16	128234200	6689	13.40	19410	19410	19010	25250	13610	19430	19170.67	7.62	0	-3592	19763	19596	19423	19256	19083	19680	19340	39	5820	500	13980	10	1	7860000	1494	6.51	0.54	12	0.09	2921.00	35453.00	21000	20230612	-9.48	11400	20221013	66.75	21000	-9.48	20230612	14000	35.79	20230103	21000	-9.48	20230612	11400	66.75	20221013	3.99	N	079960	500	39 억		599047	N	N	0	N	00	N
130	20230707	160548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	-20	5	-0.10	951068050	49122	36.79	19400	19590	19250	25250	13620	19450	19361.18	7.64	0	-436	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1527	6.65	0.55	12	0.62	2921.00	35453.00	21000	20230612	-7.48	11400	20221013	70.44	21000	-7.48	20230612	14000	38.79	20230103	21000	-7.48	20230612	11400	70.44	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
131	20230707	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19420	-30	5	-0.15	861375410	44503	33.33	19400	19590	19250	25250	13620	19450	19355.45	7.64	0	-331	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1526	6.65	0.55	12	0.57	2921.00	35453.00	21000	20230612	-7.52	11400	20221013	70.35	21000	-7.52	20230612	14000	38.71	20230103	21000	-7.52	20230612	11400	70.35	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
132	20230707	140600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19350	-100	5	-0.51	782814210	40457	30.30	19400	19590	19250	25250	13620	19450	19349.29	7.64	0	-445	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1521	6.62	0.55	12	0.51	2921.00	35453.00	21000	20230612	-7.86	11400	20221013	69.74	21000	-7.86	20230612	14000	38.21	20230103	21000	-7.86	20230612	11400	69.74	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
133	20230707	130556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19250	-200	5	-1.03	729212120	37681	28.22	19400	19590	19250	25250	13620	19450	19352.25	7.64	0	-637	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1513	6.59	0.54	12	0.48	2921.00	35453.00	21000	20230612	-8.33	11400	20221013	68.86	21000	-8.33	20230612	14000	37.50	20230103	21000	-8.33	20230612	11400	68.86	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
134	20230707	120556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19360	-90	5	-0.46	590047830	30463	22.81	19400	19590	19270	25250	13620	19450	19369.33	7.64	0	3021	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1522	6.63	0.55	12	0.39	2921.00	35453.00	21000	20230612	-7.81	11400	20221013	69.82	21000	-7.81	20230612	14000	38.29	20230103	21000	-7.81	20230612	11400	69.82	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
135	20230707	110556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19320	-130	5	-0.67	516628140	26658	19.96	19400	19590	19270	25250	13620	19450	19379.85	7.64	0	3561	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1519	6.61	0.54	12	0.34	2921.00	35453.00	21000	20230612	-8.00	11400	20221013	69.47	21000	-8.00	20230612	14000	38.00	20230103	21000	-8.00	20230612	11400	69.47	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
136	20230707	100551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19280	-170	5	-0.87	333119190	17164	12.85	19400	19590	19280	25250	13620	19450	19408.02	7.64	0	5816	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1515	6.60	0.54	12	0.22	2921.00	35453.00	21000	20230612	-8.19	11400	20221013	69.12	21000	-8.19	20230612	14000	37.71	20230103	21000	-8.19	20230612	11400	69.12	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
137	20230707	090550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19500	50	2	0.26	54716320	2820	2.11	19400	19500	19360	25250	13620	19450	19402.95	7.64	0	31	20270	19860	19590	19180	18910	19725	19045	39	5815	500	14000	10	1	7860000	1533	6.68	0.55	12	0.04	2921.00	35453.00	21000	20230612	-7.14	11400	20221013	71.05	21000	-7.14	20230612	14000	39.29	20230103	21000	-7.14	20230612	11400	71.05	20221013	3.98	N	079960	500	39 억		600147	N	N	0	N	00	N
138	20230706	160551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19450	-380	5	-1.92	2607160030	133341	125.45	19830	20000	19320	25750	13890	19830	19552.58	7.63	0	62	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1529	6.66	0.55	12	1.70	2921.00	35453.00	21000	20230612	-7.38	11400	20221013	70.61	21000	-7.38	20230612	14000	38.93	20230103	21000	-7.38	20230612	11400	70.61	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
139	20230706	150552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19380	-450	5	-2.27	2407754290	123051	115.77	19830	20000	19360	25750	13890	19830	19567.12	7.63	0	-1110	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1523	6.63	0.55	12	1.57	2921.00	35453.00	21000	20230612	-7.71	11400	20221013	70.00	21000	-7.71	20230612	14000	38.43	20230103	21000	-7.71	20230612	11400	70.00	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
140	20230706	140552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19490	-340	5	-1.71	2120261900	108271	101.86	19830	20000	19360	25750	13890	19830	19582.92	7.63	0	-1762	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1532	6.67	0.55	12	1.38	2921.00	35453.00	21000	20230612	-7.19	11400	20221013	70.96	21000	-7.19	20230612	14000	39.21	20230103	21000	-7.19	20230612	11400	70.96	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
141	20230706	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19550	-280	5	-1.41	1798854120	91778	86.35	19830	20000	19360	25750	13890	19830	19600.06	7.63	0	-6087	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1537	6.69	0.55	12	1.17	2921.00	35453.00	21000	20230612	-6.90	11400	20221013	71.49	21000	-6.90	20230612	14000	39.64	20230103	21000	-6.90	20230612	11400	71.49	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
142	20230706	120549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	160	2	0.81	1563331310	79825	75.10	19830	20000	19360	25750	13890	19830	19584.48	7.63	0	-4084	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1571	6.84	0.56	12	1.02	2921.00	35453.00	21000	20230612	-4.81	11400	20221013	75.35	21000	-4.81	20230612	14000	42.79	20230103	21000	-4.81	20230612	11400	75.35	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
143	20230706	110555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19520	-310	5	-1.56	1134438310	58141	54.70	19830	19830	19360	25750	13890	19830	19511.85	7.63	0	-8957	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1534	6.68	0.55	12	0.74	2921.00	35453.00	21000	20230612	-7.05	11400	20221013	71.23	21000	-7.05	20230612	14000	39.43	20230103	21000	-7.05	20230612	11400	71.23	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
144	20230706	100550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19490	-340	5	-1.71	689204910	35266	33.18	19830	19830	19470	25750	13890	19830	19543.04	7.63	0	-5508	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1532	6.67	0.55	12	0.45	2921.00	35453.00	21000	20230612	-7.19	11400	20221013	70.96	21000	-7.19	20230612	14000	39.21	20230103	21000	-7.19	20230612	11400	70.96	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
145	20230706	090551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	-130	5	-0.66	26627140	1348	1.27	19830	19830	19690	25750	13890	19830	19753.07	7.63	0	-531	20510	20170	19810	19470	19110	19990	19290	39	5930	500	14270	10	1	7860000	1548	6.74	0.56	12	0.02	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	4.09	N	079960	500	39 억		599575	N	N	0	N	00	N
146	20230705	160548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-170	5	-0.85	2092001610	105742	61.83	20150	20150	19450	26000	14000	20000	19783.89	7.30	0	26305	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1559	6.79	0.56	12	1.35	2921.00	35453.00	21000	20230612	-5.57	11400	20221013	73.95	21000	-5.57	20230612	14000	41.64	20230103	21000	-5.57	20230612	11400	73.95	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
147	20230705	150547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-200	5	-1.00	1960016600	99073	57.93	20150	20150	19450	26000	14000	20000	19783.50	7.30	0	26166	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1556	6.78	0.56	12	1.26	2921.00	35453.00	21000	20230612	-5.71	11400	20221013	73.68	21000	-5.71	20230612	14000	41.43	20230103	21000	-5.71	20230612	11400	73.68	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
148	20230705	140541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	-240	5	-1.20	1758532320	88856	51.95	20150	20150	19450	26000	14000	20000	19790.75	7.30	0	26520	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1553	6.76	0.56	12	1.13	2921.00	35453.00	21000	20230612	-5.90	11400	20221013	73.33	21000	-5.90	20230612	14000	41.14	20230103	21000	-5.90	20230612	11400	73.33	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
149	20230705	130542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	-240	5	-1.20	1622370660	81978	47.93	20150	20150	19450	26000	14000	20000	19790.25	7.30	0	27703	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1553	6.76	0.56	12	1.04	2921.00	35453.00	21000	20230612	-5.90	11400	20221013	73.33	21000	-5.90	20230612	14000	41.14	20230103	21000	-5.90	20230612	11400	73.33	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
150	20230705	120541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	1452314610	73397	42.91	20150	20150	19450	26000	14000	20000	19787.03	7.30	0	26828	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1564	6.81	0.56	12	0.93	2921.00	35453.00	21000	20230612	-5.24	11400	20221013	74.56	21000	-5.24	20230612	14000	42.14	20230103	21000	-5.24	20230612	11400	74.56	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
151	20230705	110547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19920	-80	5	-0.40	1269634930	64210	37.54	20150	20150	19450	26000	14000	20000	19773.07	7.30	0	24467	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1566	6.82	0.56	12	0.82	2921.00	35453.00	21000	20230612	-5.14	11400	20221013	74.74	21000	-5.14	20230612	14000	42.29	20230103	21000	-5.14	20230612	11400	74.74	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
152	20230705	100543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	-160	5	-0.80	955751200	48367	28.28	20150	20150	19450	26000	14000	20000	19760.26	7.30	0	19734	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1559	6.79	0.56	12	0.62	2921.00	35453.00	21000	20230612	-5.52	11400	20221013	74.04	21000	-5.52	20230612	14000	41.71	20230103	21000	-5.52	20230612	11400	74.04	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
153	20230705	090542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19960	-40	5	-0.20	70723590	3527	2.06	20150	20150	19960	26000	14000	20000	20052.45	7.30	0	-1365	20886	20442	20156	19712	19426	20300	19570	39	6000	500	14400	10	1	7860000	1569	6.83	0.56	12	0.04	2921.00	35453.00	21000	20230612	-4.95	11400	20221013	75.09	21000	-4.95	20230612	14000	42.57	20230103	21000	-4.95	20230612	11400	75.09	20221013	4.03	N	079960	500	39 억		573562	N	N	0	N	00	N
154	20230704	160540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-600	5	-2.91	3435680470	170904	121.46	20400	20600	19870	26750	14450	20600	20103.40	7.21	0	6134	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1572	6.85	0.56	12	2.17	2921.00	35453.00	21000	20230612	-4.76	11400	20221013	75.44	21000	-4.76	20230612	14000	42.86	20230103	21000	-4.76	20230612	11400	75.44	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
155	20230704	150534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-550	5	-2.67	3176845340	157928	112.24	20400	20600	19870	26750	14450	20600	20115.74	7.21	0	3248	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1576	6.86	0.57	12	2.01	2921.00	35453.00	21000	20230612	-4.52	11400	20221013	75.88	21000	-4.52	20230612	14000	43.21	20230103	21000	-4.52	20230612	11400	75.88	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
156	20230704	140539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-550	5	-2.67	2897252490	144032	102.37	20400	20600	19870	26750	14450	20600	20115.30	7.21	0	5617	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1576	6.86	0.57	12	1.83	2921.00	35453.00	21000	20230612	-4.52	11400	20221013	75.88	21000	-4.52	20230612	14000	43.21	20230103	21000	-4.52	20230612	11400	75.88	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
157	20230704	130531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-500	5	-2.43	2593903510	128852	91.58	20400	20600	19870	26750	14450	20600	20130.83	7.21	0	4921	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1580	6.88	0.57	12	1.64	2921.00	35453.00	21000	20230612	-4.29	11400	20221013	76.32	21000	-4.29	20230612	14000	43.57	20230103	21000	-4.29	20230612	11400	76.32	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
158	20230704	120536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-600	5	-2.91	2450316440	121674	86.48	20400	20600	19870	26750	14450	20600	20138.32	7.21	0	4294	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1572	6.85	0.56	12	1.55	2921.00	35453.00	21000	20230612	-4.76	11400	20221013	75.44	21000	-4.76	20230612	14000	42.86	20230103	21000	-4.76	20230612	11400	75.44	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
159	20230704	110532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	-650	5	-3.16	2234494600	110878	78.80	20400	20600	19870	26750	14450	20600	20152.68	7.21	0	4753	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	10	1	7860000	1568	6.83	0.56	12	1.41	2921.00	35453.00	21000	20230612	-5.00	11400	20221013	75.00	21000	-5.00	20230612	14000	42.50	20230103	21000	-5.00	20230612	11400	75.00	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
160	20230704	100530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-600	5	-2.91	1470038150	72569	51.58	20400	20600	20000	26750	14450	20600	20257.05	7.21	0	-329	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1572	6.85	0.56	12	0.92	2921.00	35453.00	21000	20230612	-4.76	11400	20221013	75.44	21000	-4.76	20230612	14000	42.86	20230103	21000	-4.76	20230612	11400	75.44	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
161	20230704	090530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-200	5	-0.97	239549600	11686	8.31	20400	20600	20400	26750	14450	20600	20498.74	7.21	0	-2775	21100	20850	20450	20200	19800	20975	20325	39	6150	500	14830	50	1	7860000	1603	6.98	0.58	12	0.15	2921.00	35453.00	21000	20230612	-2.86	11400	20221013	78.95	21000	-2.86	20230612	14000	45.71	20230103	21000	-2.86	20230612	11400	78.95	20221013	4.16	N	079960	500	39 억		566903	N	N	0	N	00	N
162	20230703	160523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	250	2	1.23	2827097500	138345	70.27	20400	20700	20050	26450	14250	20350	20434.44	7.36	0	-11505	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1619	7.05	0.58	12	1.76	2921.00	35453.00	21000	20230612	-1.90	11400	20221013	80.70	21000	-1.90	20230612	14000	47.14	20230103	21000	-1.90	20230612	11400	80.70	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
163	20230703	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	2565034900	125603	63.80	20400	20700	20050	26450	14250	20350	20422.05	7.36	0	-9054	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1611	7.02	0.58	12	1.60	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
164	20230703	140529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	50	2	0.25	2372060650	116159	59.00	20400	20700	20050	26450	14250	20350	20421.11	7.36	0	-10815	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1603	6.98	0.58	12	1.48	2921.00	35453.00	21000	20230612	-2.86	11400	20221013	78.95	21000	-2.86	20230612	14000	45.71	20230103	21000	-2.86	20230612	11400	78.95	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
165	20230703	130525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-50	5	-0.25	2222425750	108812	55.27	20400	20700	20050	26450	14250	20350	20424.80	7.36	0	-12140	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1596	6.95	0.57	12	1.38	2921.00	35453.00	21000	20230612	-3.33	11400	20221013	78.07	21000	-3.33	20230612	14000	45.00	20230103	21000	-3.33	20230612	11400	78.07	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
166	20230703	120531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	100	2	0.49	1763193750	86242	43.80	20400	20700	20050	26450	14250	20350	20445.27	7.36	0	-10586	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1607	7.00	0.58	12	1.10	2921.00	35453.00	21000	20230612	-2.62	11400	20221013	79.39	21000	-2.62	20230612	14000	46.07	20230103	21000	-2.62	20230612	11400	79.39	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
167	20230703	110525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	1526364900	74687	37.94	20400	20700	20050	26450	14250	20350	20437.41	7.36	0	-8095	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1611	7.02	0.58	12	0.95	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
168	20230703	100518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	250	2	1.23	1139634450	55858	28.37	20400	20700	20050	26450	14250	20350	20402.82	7.36	0	-4035	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1619	7.05	0.58	12	0.71	2921.00	35453.00	21000	20230612	-1.90	11400	20221013	80.70	21000	-1.90	20230612	14000	47.14	20230103	21000	-1.90	20230612	11400	80.70	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N
169	20230703	090523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	149926600	7358	3.74	20400	20500	20250	26450	14250	20350	20377.89	7.36	0	-1442	20916	20632	20366	20082	19816	20500	19950	39	6100	500	14650	50	1	7860000	1611	7.02	0.58	12	0.09	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	3.93	N	079960	500	39 억		578381	N	N	0	N	00	N