KissMeData/290550/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	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-30	5	-0.31	826328760	84076	58.14	9800	10050	9490	12770	6890	9830	9828.42	1.69	0	-19928	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1830	8.21	1.60	12	0.45	1193.00	6123.00	13000	20220916	-24.62	7480	20221227	31.02	12750	-23.14	20230619	7610	28.78	20230103	13000	-24.62	20220916	7480	31.02	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
3	20230731	151057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	50	2	0.51	798258160	81213	56.16	9800	10050	9490	12770	6890	9830	9829.19	1.69	0	-19299	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1844	8.28	1.61	12	0.44	1193.00	6123.00	13000	20220916	-24.00	7480	20221227	32.09	12750	-22.51	20230619	7610	29.83	20230103	13000	-24.00	20220916	7480	32.09	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
4	20230731	141104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	180	2	1.83	668966080	68196	47.16	9800	10050	9490	12770	6890	9830	9809.46	1.69	0	-14582	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1869	8.39	1.63	12	0.37	1193.00	6123.00	13000	20220916	-23.00	7480	20221227	33.82	12750	-21.49	20230619	7610	31.54	20230103	13000	-23.00	20220916	7480	33.82	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
5	20230731	131104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	10	2	0.10	584427900	59692	41.28	9800	10050	9490	12770	6890	9830	9790.72	1.69	0	-10348	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1837	8.25	1.61	12	0.32	1193.00	6123.00	13000	20220916	-24.31	7480	20221227	31.55	12750	-22.82	20230619	7610	29.30	20230103	13000	-24.31	20220916	7480	31.55	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
6	20230731	121113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9870	40	2	0.41	558093420	57016	39.43	9800	10050	9490	12770	6890	9830	9788.37	1.69	0	-8586	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1843	8.27	1.61	12	0.31	1193.00	6123.00	13000	20220916	-24.08	7480	20221227	31.95	12750	-22.59	20230619	7610	29.70	20230103	13000	-24.08	20220916	7480	31.95	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
7	20230731	111114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	130	2	1.32	469882190	48197	33.33	9800	10040	9490	12770	6890	9830	9749.20	1.69	0	-5722	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1859	8.35	1.63	12	0.26	1193.00	6123.00	13000	20220916	-23.38	7480	20221227	33.16	12750	-21.88	20230619	7610	30.88	20230103	13000	-23.38	20220916	7480	33.16	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
8	20230731	101111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	70	2	0.71	345947960	35781	24.74	9800	9990	9490	12770	6890	9830	9668.48	1.69	0	-1848	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1848	8.30	1.62	12	0.19	1193.00	6123.00	13000	20220916	-23.85	7480	20221227	32.35	12750	-22.35	20230619	7610	30.09	20230103	13000	-23.85	20220916	7480	32.35	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
9	20230731	091100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-30	5	-0.31	6193600	632	0.44	9800	9800	9800	12770	6890	9830	9800.00	1.69	0	-394	10603	10216	9683	9296	8763	10410	9490	93	2940	500	7070	10	1	18668371	1830	8.21	1.60	12	0.00	1193.00	6123.00	13000	20220916	-24.62	7480	20221227	31.02	12750	-23.14	20230619	7610	28.78	20230103	13000	-24.62	20220916	7480	31.02	20221227	3.89	N	290550	500	93 억		315225	N	N	3	N	00	N
10	20230728	161102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	520	2	5.59	1425883520	144616	97.82	9150	10070	9150	12100	6520	9310	9859.79	1.56	0	34060	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1835	8.24	1.61	12	0.77	1193.00	6123.00	13000	20220916	-24.38	7480	20221227	31.42	12750	-22.90	20230619	7610	29.17	20230103	13000	-24.38	20220916	7480	31.42	20221227	3.85	N	290550	500	93 억		291854	N	N	2	N	00	N
11	20230728	151100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	480	2	5.16	1409930490	142986	96.72	9150	10070	9150	12100	6520	9310	9860.62	1.56	0	34463	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1828	8.21	1.60	12	0.77	1193.00	6123.00	13000	20220916	-24.69	7480	20221227	30.88	12750	-23.22	20230619	7610	28.65	20230103	13000	-24.69	20220916	7480	30.88	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
12	20230728	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	510	2	5.48	1385966200	140539	95.06	9150	10070	9150	12100	6520	9310	9861.79	1.56	0	33955	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1833	8.23	1.60	12	0.75	1193.00	6123.00	13000	20220916	-24.46	7480	20221227	31.28	12750	-22.98	20230619	7610	29.04	20230103	13000	-24.46	20220916	7480	31.28	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
13	20230728	131102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	530	2	5.69	1364398360	138342	93.57	9150	10070	9150	12100	6520	9310	9862.50	1.56	0	33989	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1837	8.25	1.61	12	0.74	1193.00	6123.00	13000	20220916	-24.31	7480	20221227	31.55	12750	-22.82	20230619	7610	29.30	20230103	13000	-24.31	20220916	7480	31.55	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
14	20230728	121059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	510	2	5.48	1334022210	135254	91.49	9150	10070	9150	12100	6520	9310	9863.09	1.56	0	35134	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1833	8.23	1.60	12	0.72	1193.00	6123.00	13000	20220916	-24.46	7480	20221227	31.28	12750	-22.98	20230619	7610	29.04	20230103	13000	-24.46	20220916	7480	31.28	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
15	20230728	111106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	680	2	7.30	1197457630	121602	82.25	9150	10060	9150	12100	6520	9310	9847.35	1.56	0	36373	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1865	8.37	1.63	12	0.65	1193.00	6123.00	13000	20220916	-23.15	7480	20221227	33.56	12750	-21.65	20230619	7610	31.27	20230103	13000	-23.15	20220916	7480	33.56	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
16	20230728	101056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	630	2	6.77	911451090	92864	62.81	9150	10050	9150	12100	6520	9310	9814.90	1.56	0	38059	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1856	8.33	1.62	12	0.50	1193.00	6123.00	13000	20220916	-23.54	7480	20221227	32.89	12750	-22.04	20230619	7610	30.62	20230103	13000	-23.54	20220916	7480	32.89	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
17	20230728	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	210	2	2.26	143379080	15324	10.37	9150	9560	9150	12100	6520	9310	9356.50	1.56	0	3410	10063	9686	9413	9036	8763	9875	9225	93	2790	500	6700	10	1	18668371	1777	7.98	1.55	12	0.08	1193.00	6123.00	13000	20220916	-26.77	7480	20221227	27.27	12750	-25.33	20230619	7610	25.10	20230103	13000	-26.77	20220916	7480	27.27	20221227	3.85	N	290550	500	93 억		291854	N	N	14	N	00	N
18	20230727	161057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	30	2	0.32	1374680170	147741	58.68	9140	9790	9140	12060	6500	9280	9304.66	1.72	44210	-28870	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1738	7.80	1.52	12	0.79	1193.00	6123.00	13000	20220916	-28.38	7480	20221227	24.47	12750	-26.98	20230619	7610	22.34	20230103	13000	-28.38	20220916	7480	24.47	20221227	3.85	N	290550	500	93 억		320942	N	N	14	N	00	N
19	20230727	151057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-10	5	-0.11	1317479320	141561	56.22	9140	9790	9140	12060	6500	9280	9306.80	1.72	44210	-28903	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1731	7.77	1.51	12	0.76	1193.00	6123.00	13000	20220916	-28.69	7480	20221227	23.93	12750	-27.29	20230619	7610	21.81	20230103	13000	-28.69	20220916	7480	23.93	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
20	20230727	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	70	2	0.75	1165767710	125191	49.72	9140	9790	9140	12060	6500	9280	9311.91	1.72	44210	-30221	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1745	7.84	1.53	12	0.67	1193.00	6123.00	13000	20220916	-28.08	7480	20221227	25.00	12750	-26.67	20230619	7610	22.86	20230103	13000	-28.08	20220916	7480	25.00	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
21	20230727	131050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	80	2	0.86	1060438070	113864	45.22	9140	9790	9140	12060	6500	9280	9313.20	1.72	44210	-33243	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1747	7.85	1.53	12	0.61	1193.00	6123.00	13000	20220916	-28.00	7480	20221227	25.13	12750	-26.59	20230619	7610	23.00	20230103	13000	-28.00	20220916	7480	25.13	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
22	20230727	121053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	20	2	0.22	808732410	86763	34.46	9140	9790	9140	12060	6500	9280	9321.17	1.72	44210	-21655	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1736	7.80	1.52	12	0.46	1193.00	6123.00	13000	20220916	-28.46	7480	20221227	24.33	12750	-27.06	20230619	7610	22.21	20230103	13000	-28.46	20220916	7480	24.33	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
23	20230727	111056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	120	2	1.29	726489670	77941	30.95	9140	9790	9140	12060	6500	9280	9321.02	1.72	44210	-21702	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1755	7.88	1.54	12	0.42	1193.00	6123.00	13000	20220916	-27.69	7480	20221227	25.67	12750	-26.27	20230619	7610	23.52	20230103	13000	-27.69	20220916	7480	25.67	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
24	20230727	101052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	100	2	1.08	518598680	55606	22.08	9140	9790	9140	12060	6500	9280	9326.31	1.72	44210	-16585	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1751	7.86	1.53	12	0.30	1193.00	6123.00	13000	20220916	-27.85	7480	20221227	25.40	12750	-26.43	20230619	7610	23.26	20230103	13000	-27.85	20220916	7480	25.40	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
25	20230727	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	10	2	0.11	126976910	13807	5.48	9140	9360	9140	12060	6500	9280	9196.56	1.72	44210	121	10506	9892	9356	8742	8206	9625	8475	93	2780	500	6680	10	1	18668371	1734	7.79	1.52	12	0.07	1193.00	6123.00	13000	20220916	-28.54	7480	20221227	24.20	12750	-27.14	20230619	7610	22.08	20230103	13000	-28.54	20220916	7480	24.20	20221227	3.85	N	290550	500	93 억		320942	N	N	0	N	00	N
26	20230726	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-680	5	-6.83	2343556430	251617	172.17	9950	9970	8820	12940	6980	9960	9314.08	1.48	0	44876	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1732	7.78	1.52	12	1.35	1193.00	6123.00	13000	20220916	-28.62	7480	20221227	24.06	12750	-27.22	20230619	7610	21.94	20230103	13000	-28.62	20220916	7480	24.06	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
27	20230726	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	-1060	5	-10.64	2135005800	228796	156.56	9950	9970	8820	12940	6980	9960	9331.48	1.48	0	42543	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1661	7.46	1.45	12	1.23	1193.00	6123.00	13000	20220916	-31.54	7480	20221227	18.98	12750	-30.20	20230619	7610	16.95	20230103	13000	-31.54	20220916	7480	18.98	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
28	20230726	141046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-680	5	-6.83	1016440590	106108	72.61	9950	9970	9240	12940	6980	9960	9579.30	1.48	0	-3569	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1732	7.78	1.52	12	0.57	1193.00	6123.00	13000	20220916	-28.62	7480	20221227	24.06	12750	-27.22	20230619	7610	21.94	20230103	13000	-28.62	20220916	7480	24.06	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
29	20230726	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-570	5	-5.72	812626110	84308	57.69	9950	9970	9330	12940	6980	9960	9638.78	1.48	0	2189	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1753	7.87	1.53	12	0.45	1193.00	6123.00	13000	20220916	-27.77	7480	20221227	25.53	12750	-26.35	20230619	7610	23.39	20230103	13000	-27.77	20220916	7480	25.53	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
30	20230726	121047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-460	5	-4.62	737419090	76326	52.23	9950	9970	9330	12940	6980	9960	9661.44	1.48	0	4148	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1773	7.96	1.55	12	0.41	1193.00	6123.00	13000	20220916	-26.92	7480	20221227	27.01	12750	-25.49	20230619	7610	24.84	20230103	13000	-26.92	20220916	7480	27.01	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
31	20230726	111041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-430	5	-4.32	641318890	66198	45.30	9950	9970	9330	12940	6980	9960	9687.89	1.48	0	5643	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1779	7.99	1.56	12	0.35	1193.00	6123.00	13000	20220916	-26.69	7480	20221227	27.41	12750	-25.25	20230619	7610	25.23	20230103	13000	-26.69	20220916	7480	27.41	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
32	20230726	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-250	5	-2.51	323349110	32909	22.52	9950	9970	9690	12940	6980	9960	9825.55	1.48	0	-5482	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1813	8.14	1.59	12	0.18	1193.00	6123.00	13000	20220916	-25.31	7480	20221227	29.81	12750	-23.84	20230619	7610	27.60	20230103	13000	-25.31	20220916	7480	29.81	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
33	20230726	091044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9920	-40	5	-0.40	87290480	8828	6.04	9950	9970	9840	12940	6980	9960	9887.91	1.48	0	-2857	10513	10236	10093	9816	9673	10165	9745	93	2980	500	7170	10	1	18668371	1852	8.32	1.62	12	0.05	1193.00	6123.00	13000	20220916	-23.69	7480	20221227	32.62	12750	-22.20	20230619	7610	30.35	20230103	13000	-23.69	20220916	7480	32.62	20221227	4.01	N	290550	500	93 억		276732	N	N	101	N	00	N
34	20230725	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	-240	5	-2.35	1463177550	145711	79.34	10210	10370	9950	13260	7140	10200	10041.65	1.62	0	-24878	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1859	8.35	1.63	12	0.78	1193.00	6123.00	13000	20220916	-23.38	7480	20221227	33.16	12750	-21.88	20230619	7610	30.88	20230103	13000	-23.38	20220916	7480	33.16	20221227	3.92	N	290550	500	93 억		302504	N	N	101	N	00	N
35	20230725	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-200	5	-1.96	1414199330	140801	76.67	10210	10370	9950	13260	7140	10200	10043.96	1.62	0	-24038	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1867	8.38	1.63	12	0.75	1193.00	6123.00	13000	20220916	-23.08	7480	20221227	33.69	12750	-21.57	20230619	7610	31.41	20230103	13000	-23.08	20220916	7480	33.69	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
36	20230725	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-200	5	-1.96	1298876360	129237	70.37	10210	10370	9950	13260	7140	10200	10050.34	1.62	0	-18249	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1867	8.38	1.63	12	0.69	1193.00	6123.00	13000	20220916	-23.08	7480	20221227	33.69	12750	-21.57	20230619	7610	31.41	20230103	13000	-23.08	20220916	7480	33.69	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
37	20230725	131038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	-180	5	-1.76	1088152980	108106	58.87	10210	10370	9960	13260	7140	10200	10065.61	1.62	0	-16838	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1871	8.40	1.64	12	0.58	1193.00	6123.00	13000	20220916	-22.92	7480	20221227	33.96	12750	-21.41	20230619	7610	31.67	20230103	13000	-22.92	20220916	7480	33.96	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
38	20230725	121038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	-180	5	-1.76	975480690	96829	52.72	10210	10370	9960	13260	7140	10200	10074.26	1.62	0	-14387	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1871	8.40	1.64	12	0.52	1193.00	6123.00	13000	20220916	-22.92	7480	20221227	33.96	12750	-21.41	20230619	7610	31.67	20230103	13000	-22.92	20220916	7480	33.96	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
39	20230725	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	-180	5	-1.76	596259490	58925	32.09	10210	10370	10020	13260	7140	10200	10118.96	1.62	0	-7629	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1871	8.40	1.64	12	0.32	1193.00	6123.00	13000	20220916	-22.92	7480	20221227	33.96	12750	-21.41	20230619	7610	31.67	20230103	13000	-22.92	20220916	7480	33.96	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
40	20230725	101035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	-110	5	-1.08	356871140	35144	19.14	10210	10370	10090	13260	7140	10200	10154.54	1.62	0	-8015	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1884	8.46	1.65	12	0.19	1193.00	6123.00	13000	20220916	-22.38	7480	20221227	34.89	12750	-20.86	20230619	7610	32.59	20230103	13000	-22.38	20220916	7480	34.89	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
41	20230725	091034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10130	-70	5	-0.69	44935750	4416	2.40	10210	10370	10130	13260	7140	10200	10175.67	1.62	0	-4062	10973	10586	10393	10006	9813	10490	9910	93	3060	500	7340	10	1	18668371	1891	8.49	1.65	12	0.02	1193.00	6123.00	13000	20220916	-22.08	7480	20221227	35.43	12750	-20.55	20230619	7610	33.11	20230103	13000	-22.08	20220916	7480	35.43	20221227	3.92	N	290550	500	93 억		302504	N	N	124	N	00	N
42	20230724	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-600	5	-5.56	1889420340	183341	100.79	10780	10780	10200	14040	7560	10800	10305.61	1.66	0	-1822	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1870	8.55	1.67	12	1.00	1193.00	6123.00	13000	20220916	-21.54	7480	20221227	36.36	12750	-20.00	20230619	7610	34.03	20230103	13000	-21.54	20220916	7480	36.36	20221227	4.09	N	290550	500	91 억		304381	N	N	124	N	00	N
43	20230724	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	-580	5	-5.37	1675388390	162367	89.26	10780	10780	10220	14040	7560	10800	10318.53	1.66	0	-3268	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1874	8.57	1.67	12	0.89	1193.00	6123.00	13000	20220916	-21.38	7480	20221227	36.63	12750	-19.84	20230619	7610	34.30	20230103	13000	-21.38	20220916	7480	36.63	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
44	20230724	141030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-540	5	-5.00	1507936680	146038	80.28	10780	10780	10220	14040	7560	10800	10325.65	1.66	0	-5273	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1881	8.60	1.68	12	0.80	1193.00	6123.00	13000	20220916	-21.08	7480	20221227	37.17	12750	-19.53	20230619	7610	34.82	20230103	13000	-21.08	20220916	7480	37.17	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
45	20230724	131030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-480	5	-4.44	1175656550	113647	62.48	10780	10780	10240	14040	7560	10800	10344.81	1.66	0	1257	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1892	8.65	1.69	12	0.62	1193.00	6123.00	13000	20220916	-20.62	7480	20221227	37.97	12750	-19.06	20230619	7610	35.61	20230103	13000	-20.62	20220916	7480	37.97	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
46	20230724	121032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-530	5	-4.91	1107507580	107010	58.83	10780	10780	10240	14040	7560	10800	10349.57	1.66	0	1610	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1883	8.61	1.68	12	0.58	1193.00	6123.00	13000	20220916	-21.00	7480	20221227	37.30	12750	-19.45	20230619	7610	34.95	20230103	13000	-21.00	20220916	7480	37.30	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
47	20230724	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-550	5	-5.09	955411960	92193	50.68	10780	10780	10240	14040	7560	10800	10363.17	1.66	0	3401	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1879	8.59	1.67	12	0.50	1193.00	6123.00	13000	20220916	-21.15	7480	20221227	37.03	12750	-19.61	20230619	7610	34.69	20230103	13000	-21.15	20220916	7480	37.03	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
48	20230724	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	-470	5	-4.35	767605560	73990	40.68	10780	10780	10240	14040	7560	10800	10374.45	1.66	0	6421	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1894	8.66	1.69	12	0.40	1193.00	6123.00	13000	20220916	-20.54	7480	20221227	38.10	12750	-18.98	20230619	7610	35.74	20230103	13000	-20.54	20220916	7480	38.10	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
49	20230724	091032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	-290	5	-2.69	182309950	17288	9.50	10780	10780	10410	14040	7560	10800	10545.46	1.66	0	-679	11186	10992	10826	10632	10466	10910	10550	92	3240	500	7770	10	1	18332208	1927	8.81	1.72	12	0.09	1193.00	6123.00	13000	20220916	-19.15	7480	20221227	40.51	12750	-17.57	20230619	7610	38.11	20230103	13000	-19.15	20220916	7480	40.51	20221227	4.09	N	290550	500	91 억		304381	N	N	9	N	00	N
50	20230721	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10800	-430	5	-3.83	1957204140	181894	96.23	11020	11020	10660	14590	7870	11230	10759.79	2.23	0	-103187	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1980	9.05	1.76	12	0.99	1193.00	6123.00	13000	20220916	-16.92	7480	20221227	44.39	12750	-15.29	20230619	7610	41.92	20230103	13000	-16.92	20220916	7480	44.39	20221227	4.16	N	290550	500	91 억		409123	N	N	9	N	00	N
51	20230721	151023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10660	-570	5	-5.08	1838675440	170871	90.40	11020	11020	10660	14590	7870	11230	10760.47	2.23	0	-100204	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1954	8.94	1.74	12	0.93	1193.00	6123.00	13000	20220916	-18.00	7480	20221227	42.51	12750	-16.39	20230619	7610	40.08	20230103	13000	-18.00	20220916	7480	42.51	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
52	20230721	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	-500	5	-4.45	1605464950	149073	78.86	11020	11020	10700	14590	7870	11230	10769.50	2.23	0	-85947	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1967	8.99	1.75	12	0.81	1193.00	6123.00	13000	20220916	-17.46	7480	20221227	43.45	12750	-15.84	20230619	7610	41.00	20230103	13000	-17.46	20220916	7480	43.45	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
53	20230721	131024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10750	-480	5	-4.27	1482913590	137639	72.81	11020	11020	10720	14590	7870	11230	10773.77	2.23	0	-76024	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1971	9.01	1.76	12	0.75	1193.00	6123.00	13000	20220916	-17.31	7480	20221227	43.72	12750	-15.69	20230619	7610	41.26	20230103	13000	-17.31	20220916	7480	43.72	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
54	20230721	121036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10760	-470	5	-4.19	1262657860	117122	61.96	11020	11020	10730	14590	7870	11230	10780.51	2.23	0	-61916	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1973	9.02	1.76	12	0.64	1193.00	6123.00	13000	20220916	-17.23	7480	20221227	43.85	12750	-15.61	20230619	7610	41.39	20230103	13000	-17.23	20220916	7480	43.85	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
55	20230721	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10760	-470	5	-4.19	1130615320	104841	55.46	11020	11020	10730	14590	7870	11230	10783.88	2.23	0	-54452	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1973	9.02	1.76	12	0.57	1193.00	6123.00	13000	20220916	-17.23	7480	20221227	43.85	12750	-15.61	20230619	7610	41.39	20230103	13000	-17.23	20220916	7480	43.85	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
56	20230721	101031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10740	-490	5	-4.36	789112560	73064	38.65	11020	11020	10730	14590	7870	11230	10800.00	2.23	0	-39335	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1969	9.00	1.75	12	0.40	1193.00	6123.00	13000	20220916	-17.38	7480	20221227	43.58	12750	-15.76	20230619	7610	41.13	20230103	13000	-17.38	20220916	7480	43.58	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
57	20230721	091027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10850	-380	5	-3.38	164258720	15044	7.96	11020	11020	10850	14590	7870	11230	10917.52	2.23	0	-4360	11670	11450	11140	10920	10610	11560	11030	92	3360	500	8080	10	1	18332208	1989	9.09	1.77	12	0.08	1193.00	6123.00	13000	20220916	-16.54	7480	20221227	45.05	12750	-14.90	20230619	7610	42.58	20230103	13000	-16.54	20220916	7480	45.05	20221227	4.16	N	290550	500	91 억		409123	N	N	80	N	00	N
58	20230720	161018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	400	2	3.69	2105148420	188094	124.83	11000	11360	10830	14070	7590	10830	11192.19	1.92	0	55469	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2059	9.41	1.83	12	1.03	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.17	N	290550	500	91 억		351127	N	N	80	N	00	N
59	20230720	151018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	410	2	3.79	2057095950	183812	121.99	11000	11360	10830	14070	7590	10830	11191.50	1.92	0	55509	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2061	9.42	1.84	12	1.00	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
60	20230720	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11210	380	2	3.51	1407195980	126129	83.71	11000	11290	10830	14070	7590	10830	11157.06	1.92	0	36421	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2055	9.40	1.83	12	0.69	1193.00	6123.00	13000	20220916	-13.77	7480	20221227	49.87	12750	-12.08	20230619	7610	47.31	20230103	13000	-13.77	20220916	7480	49.87	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
61	20230720	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	440	2	4.06	1293250430	115961	76.96	11000	11290	10830	14070	7590	10830	11152.74	1.92	0	33088	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2066	9.45	1.84	12	0.63	1193.00	6123.00	13000	20220916	-13.31	7480	20221227	50.67	12750	-11.61	20230619	7610	48.09	20230103	13000	-13.31	20220916	7480	50.67	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
62	20230720	121026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11180	350	2	3.23	985359210	88558	58.77	11000	11290	10830	14070	7590	10830	11127.05	1.92	0	18557	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2050	9.37	1.83	12	0.48	1193.00	6123.00	13000	20220916	-14.00	7480	20221227	49.47	12750	-12.31	20230619	7610	46.91	20230103	13000	-14.00	20220916	7480	49.47	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
63	20230720	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	400	2	3.69	839680290	75515	50.12	11000	11290	10830	14070	7590	10830	11119.77	1.92	0	15702	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2059	9.41	1.83	12	0.41	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
64	20230720	101011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11170	340	2	3.14	452804220	40947	27.17	11000	11290	10830	14070	7590	10830	11058.86	1.92	0	7226	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2048	9.36	1.82	12	0.22	1193.00	6123.00	13000	20220916	-14.08	7480	20221227	49.33	12750	-12.39	20230619	7610	46.78	20230103	13000	-14.08	20220916	7480	49.33	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
65	20230720	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	250	2	2.31	178251560	15957	10.59	11000	11290	11000	14070	7590	10830	11172.89	1.92	0	1326	11603	11216	10993	10606	10383	11105	10495	92	3240	500	7790	10	1	18332208	2031	9.29	1.81	12	0.09	1193.00	6123.00	13000	20220916	-14.77	7480	20221227	48.13	12750	-13.10	20230619	7610	45.60	20230103	13000	-14.77	20220916	7480	48.13	20221227	4.17	N	290550	500	91 억		351127	N	N	0	N	00	N
66	20230719	161032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10830	-370	5	-3.30	1649698530	150669	114.99	11380	11380	10770	14560	7840	11200	10949.26	2.00	0	-33578	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	1985	9.08	1.77	12	0.82	1193.00	6123.00	13000	20220916	-16.69	7480	20221227	44.79	12750	-15.06	20230619	7610	42.31	20230103	13000	-16.69	20220916	7480	44.79	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
67	20230719	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10870	-330	5	-2.95	1476185760	134774	102.86	11380	11380	10770	14560	7840	11200	10953.05	2.00	0	-46794	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	1993	9.11	1.78	12	0.74	1193.00	6123.00	13000	20220916	-16.38	7480	20221227	45.32	12750	-14.75	20230619	7610	42.84	20230103	13000	-16.38	20220916	7480	45.32	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
68	20230719	141035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10890	-310	5	-2.77	1049484880	95378	72.79	11380	11380	10820	14560	7840	11200	11003.43	2.00	0	-41317	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	1996	9.13	1.78	12	0.52	1193.00	6123.00	13000	20220916	-16.23	7480	20221227	45.59	12750	-14.59	20230619	7610	43.10	20230103	13000	-16.23	20220916	7480	45.59	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
69	20230719	131021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10840	-360	5	-3.21	937107160	85024	64.89	11380	11380	10830	14560	7840	11200	11021.68	2.00	0	-34878	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	1987	9.09	1.77	12	0.46	1193.00	6123.00	13000	20220916	-16.62	7480	20221227	44.92	12750	-14.98	20230619	7610	42.44	20230103	13000	-16.62	20220916	7480	44.92	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
70	20230719	121038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	-300	5	-2.68	780099040	70591	53.87	11380	11380	10900	14560	7840	11200	11050.97	2.00	0	-25840	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	1998	9.14	1.78	12	0.39	1193.00	6123.00	13000	20220916	-16.15	7480	20221227	45.72	12750	-14.51	20230619	7610	43.23	20230103	13000	-16.15	20220916	7480	45.72	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
71	20230719	111034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	-180	5	-1.61	606689750	54757	41.79	11380	11380	10950	14560	7840	11200	11079.67	2.00	0	-16220	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	2020	9.24	1.80	12	0.30	1193.00	6123.00	13000	20220916	-15.23	7480	20221227	47.33	12750	-13.57	20230619	7610	44.81	20230103	13000	-15.23	20220916	7480	47.33	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
72	20230719	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	-50	5	-0.45	446518920	40299	30.76	11380	11380	10950	14560	7840	11200	11080.15	2.00	0	-10325	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	2044	9.35	1.82	12	0.22	1193.00	6123.00	13000	20220916	-14.23	7480	20221227	49.06	12750	-12.55	20230619	7610	46.52	20230103	13000	-14.23	20220916	7480	49.06	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
73	20230719	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11040	-160	5	-1.43	116303470	10458	7.98	11380	11380	11020	14560	7840	11200	11121.00	2.00	0	-6395	11506	11352	11176	11022	10846	11265	10935	92	3360	500	8060	10	1	18332208	2024	9.25	1.80	12	0.06	1193.00	6123.00	13000	20220916	-15.08	7480	20221227	47.59	12750	-13.41	20230619	7610	45.07	20230103	13000	-15.08	20220916	7480	47.59	20221227	4.07	N	290550	500	91 억		366936	N	N	0	N	00	N
74	20230718	161024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11200	-110	5	-0.97	1454291120	131013	22.44	11330	11330	11000	14700	7920	11310	11100.27	2.06	0	-10549	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2053	9.39	1.83	12	0.71	1193.00	6123.00	13000	20220916	-13.85	7480	20221227	49.73	12750	-12.16	20230619	7610	47.17	20230103	13000	-13.85	20220916	7480	49.73	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
75	20230718	151023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11180	-130	5	-1.15	1418528300	127818	21.89	11330	11330	11000	14700	7920	11310	11098.03	2.06	0	-9191	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2050	9.37	1.83	12	0.70	1193.00	6123.00	13000	20220916	-14.00	7480	20221227	49.47	12750	-12.31	20230619	7610	46.91	20230103	13000	-14.00	20220916	7480	49.47	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
76	20230718	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	-170	5	-1.50	1256996980	113352	19.41	11330	11330	11000	14700	7920	11310	11089.32	2.06	0	-3844	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2042	9.34	1.82	12	0.62	1193.00	6123.00	13000	20220916	-14.31	7480	20221227	48.93	12750	-12.63	20230619	7610	46.39	20230103	13000	-14.31	20220916	7480	48.93	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
77	20230718	131019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11130	-180	5	-1.59	1206301380	108796	18.63	11330	11330	11000	14700	7920	11310	11087.74	2.06	0	-2446	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2040	9.33	1.82	12	0.59	1193.00	6123.00	13000	20220916	-14.38	7480	20221227	48.80	12750	-12.71	20230619	7610	46.25	20230103	13000	-14.38	20220916	7480	48.80	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
78	20230718	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	-170	5	-1.50	944943390	85107	14.58	11330	11330	11010	14700	7920	11310	11103.00	2.06	0	-6813	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2042	9.34	1.82	12	0.46	1193.00	6123.00	13000	20220916	-14.31	7480	20221227	48.93	12750	-12.63	20230619	7610	46.39	20230103	13000	-14.31	20220916	7480	48.93	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
79	20230718	111027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11120	-190	5	-1.68	831076270	74851	12.82	11330	11330	11010	14700	7920	11310	11103.08	2.06	0	-7550	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2039	9.32	1.82	12	0.41	1193.00	6123.00	13000	20220916	-14.46	7480	20221227	48.66	12750	-12.78	20230619	7610	46.12	20230103	13000	-14.46	20220916	7480	48.66	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
80	20230718	101020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	-230	5	-2.03	671290580	60469	10.36	11330	11330	11010	14700	7920	11310	11101.40	2.06	0	-9835	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2031	9.29	1.81	12	0.33	1193.00	6123.00	13000	20220916	-14.77	7480	20221227	48.13	12750	-13.10	20230619	7610	45.60	20230103	13000	-14.77	20220916	7480	48.13	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
81	20230718	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-220	5	-1.95	271003470	24327	4.17	11330	11330	11030	14700	7920	11310	11140.03	2.06	0	-6338	12063	11686	11423	11046	10783	11555	10915	92	3390	500	8140	10	1	18332208	2033	9.30	1.81	12	0.13	1193.00	6123.00	13000	20220916	-14.69	7480	20221227	48.26	12750	-13.02	20230619	7610	45.73	20230103	13000	-14.69	20220916	7480	48.26	20221227	4.01	N	290550	500	91 억		377837	N	N	36	N	00	N
82	20230717	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	410	2	3.76	6721717820	583351	188.39	11350	11800	11160	14170	7630	10900	11522.75	1.95	0	21604	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2073	9.48	1.85	12	3.18	1193.00	6123.00	13000	20220916	-13.00	7480	20221227	51.20	12750	-11.29	20230619	7610	48.62	20230103	13000	-13.00	20220916	7480	51.20	20221227	4.00	N	290550	500	91 억		357226	N	N	36	N	00	N
83	20230717	151015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	340	2	3.12	6480268460	561905	181.47	11350	11800	11160	14170	7630	10900	11532.68	1.95	0	19189	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2061	9.42	1.84	12	3.07	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
84	20230717	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	370	2	3.39	6235020810	540073	174.42	11350	11800	11160	14170	7630	10900	11544.77	1.95	0	24298	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2066	9.45	1.84	12	2.95	1193.00	6123.00	13000	20220916	-13.31	7480	20221227	50.67	12750	-11.61	20230619	7610	48.09	20230103	13000	-13.31	20220916	7480	50.67	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
85	20230717	131008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	540	2	4.95	5591040530	483318	156.09	11350	11800	11160	14170	7630	10900	11568.04	1.95	0	36389	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2097	9.59	1.87	12	2.64	1193.00	6123.00	13000	20220916	-12.00	7480	20221227	52.94	12750	-10.27	20230619	7610	50.33	20230103	13000	-12.00	20220916	7480	52.94	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
86	20230717	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	640	2	5.87	5348511600	462195	149.26	11350	11800	11160	14170	7630	10900	11571.98	1.95	0	42280	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2116	9.67	1.88	12	2.52	1193.00	6123.00	13000	20220916	-11.23	7480	20221227	54.28	12750	-9.49	20230619	7610	51.64	20230103	13000	-11.23	20220916	7480	54.28	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
87	20230717	111010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	550	2	5.05	5089195310	439675	141.99	11350	11800	11160	14170	7630	10900	11574.90	1.95	0	43574	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2099	9.60	1.87	12	2.40	1193.00	6123.00	13000	20220916	-11.92	7480	20221227	53.07	12750	-10.20	20230619	7610	50.46	20230103	13000	-11.92	20220916	7480	53.07	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
88	20230717	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	590	2	5.41	4403335710	380183	122.78	11350	11800	11160	14170	7630	10900	11582.15	1.95	0	32976	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2106	9.63	1.88	12	2.07	1193.00	6123.00	13000	20220916	-11.62	7480	20221227	53.61	12750	-9.88	20230619	7610	50.99	20230103	13000	-11.62	20220916	7480	53.61	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
89	20230717	091011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	760	2	6.97	1708434820	148331	47.90	11350	11700	11160	14170	7630	10900	11517.72	1.95	0	-4456	11600	11250	10930	10580	10260	11235	10565	92	3270	500	7840	10	1	18332208	2138	9.77	1.90	12	0.81	1193.00	6123.00	13000	20220916	-10.31	7480	20221227	55.88	12750	-8.55	20230619	7610	53.22	20230103	13000	-10.31	20220916	7480	55.88	20221227	4.00	N	290550	500	91 억		357226	N	N	686	N	00	N
90	20230714	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	170	2	1.58	3407866380	309613	131.35	10900	11280	10610	13940	7520	10730	11006.86	1.90	0	9021	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	1998	9.14	1.78	12	1.69	1193.00	6123.00	13000	20220916	-16.15	7480	20221227	45.72	12750	-14.51	20230619	7610	43.23	20230103	13000	-16.15	20220916	7480	45.72	20221227	4.00	N	290550	500	91 억		348541	N	N	686	N	00	N
91	20230714	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	260	2	2.42	3271856850	297183	126.08	10900	11280	10610	13940	7520	10730	11009.57	1.90	0	7677	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	2015	9.21	1.79	12	1.62	1193.00	6123.00	13000	20220916	-15.46	7480	20221227	46.93	12750	-13.80	20230619	7610	44.42	20230103	13000	-15.46	20220916	7480	46.93	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
92	20230714	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10890	160	2	1.49	2538509090	230101	97.62	10900	11280	10610	13940	7520	10730	11032.15	1.90	0	22105	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	1996	9.13	1.78	12	1.26	1193.00	6123.00	13000	20220916	-16.23	7480	20221227	45.59	12750	-14.59	20230619	7610	43.10	20230103	13000	-16.23	20220916	7480	45.59	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
93	20230714	131004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	530	2	4.94	2077605220	188683	80.05	10900	11280	10610	13940	7520	10730	11011.09	1.90	0	24238	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	2064	9.44	1.84	12	1.03	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
94	20230714	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11200	470	2	4.38	1667119230	152109	64.53	10900	11280	10610	13940	7520	10730	10960.03	1.90	0	14436	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	2053	9.39	1.83	12	0.83	1193.00	6123.00	13000	20220916	-13.85	7480	20221227	49.73	12750	-12.16	20230619	7610	47.17	20230103	13000	-13.85	20220916	7480	49.73	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
95	20230714	111016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	260	2	2.42	926402210	85589	36.31	10900	11030	10610	13940	7520	10730	10823.85	1.90	0	20195	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	2015	9.21	1.79	12	0.47	1193.00	6123.00	13000	20220916	-15.46	7480	20221227	46.93	12750	-13.80	20230619	7610	44.42	20230103	13000	-15.46	20220916	7480	46.93	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
96	20230714	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10710	-20	5	-0.19	465540860	42915	18.21	10900	10980	10690	13940	7520	10730	10847.98	1.90	0	6555	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	1963	8.98	1.75	12	0.23	1193.00	6123.00	13000	20220916	-17.62	7480	20221227	43.18	12750	-16.00	20230619	7610	40.74	20230103	13000	-17.62	20220916	7480	43.18	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
97	20230714	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10810	80	2	0.75	46864050	4350	1.85	10900	10900	10710	13940	7520	10730	10773.34	1.90	0	1301	11596	11162	10886	10452	10176	11380	10670	92	3210	500	7720	10	1	18332208	1982	9.06	1.77	12	0.02	1193.00	6123.00	13000	20220916	-16.85	7480	20221227	44.52	12750	-15.22	20230619	7610	42.05	20230103	13000	-16.85	20220916	7480	44.52	20221227	4.00	N	290550	500	91 억		348541	N	N	879	N	00	N
98	20230713	161007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	120	2	1.13	2570839910	235622	163.63	10620	11320	10610	13790	7430	10610	10911.05	1.80	0	5485	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1967	8.99	1.75	12	1.29	1193.00	6123.00	13000	20220916	-17.46	7480	20221227	43.45	12750	-15.84	20230619	7610	41.00	20230103	13000	-17.46	20220916	7480	43.45	20221227	4.36	N	290550	500	91 억		330518	N	N	879	N	00	N
99	20230713	151002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10740	130	2	1.23	2521370700	231015	160.43	10620	11320	10610	13790	7430	10610	10914.32	1.80	0	5353	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1969	9.00	1.75	12	1.26	1193.00	6123.00	13000	20220916	-17.38	7480	20221227	43.58	12750	-15.76	20230619	7610	41.13	20230103	13000	-17.38	20220916	7480	43.58	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
100	20230713	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10790	180	2	1.70	2110344840	192761	133.87	10620	11320	10610	13790	7430	10610	10947.99	1.80	0	14178	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1978	9.04	1.76	12	1.05	1193.00	6123.00	13000	20220916	-17.00	7480	20221227	44.25	12750	-15.37	20230619	7610	41.79	20230103	13000	-17.00	20220916	7480	44.25	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
101	20230713	131005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10780	170	2	1.60	1933004560	176345	122.47	10620	11320	10610	13790	7430	10610	10961.49	1.80	0	8327	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1976	9.04	1.76	12	0.96	1193.00	6123.00	13000	20220916	-17.08	7480	20221227	44.12	12750	-15.45	20230619	7610	41.66	20230103	13000	-17.08	20220916	7480	44.12	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
102	20230713	121001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10770	160	2	1.51	1437963050	130964	90.95	10620	11320	10610	13790	7430	10610	10979.83	1.80	0	3848	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1974	9.03	1.76	12	0.71	1193.00	6123.00	13000	20220916	-17.15	7480	20221227	43.98	12750	-15.53	20230619	7610	41.52	20230103	13000	-17.15	20220916	7480	43.98	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
103	20230713	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10760	150	2	1.41	1286539300	116865	81.16	10620	11320	10610	13790	7430	10610	11008.76	1.80	0	4113	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1973	9.02	1.76	12	0.64	1193.00	6123.00	13000	20220916	-17.23	7480	20221227	43.85	12750	-15.61	20230619	7610	41.39	20230103	13000	-17.23	20220916	7480	43.85	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
104	20230713	100958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10950	340	2	3.20	953650060	86347	59.97	10620	11320	10610	13790	7430	10610	11044.39	1.80	0	11066	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	2007	9.18	1.79	12	0.47	1193.00	6123.00	13000	20220916	-15.77	7480	20221227	46.39	12750	-14.12	20230619	7610	43.89	20230103	13000	-15.77	20220916	7480	46.39	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
105	20230713	091001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10710	100	2	0.94	129993510	12200	8.47	10620	10830	10610	13790	7430	10610	10655.21	1.80	0	4061	10936	10772	10636	10472	10336	10705	10405	92	3180	500	7630	10	1	18332208	1963	8.98	1.75	12	0.07	1193.00	6123.00	13000	20220916	-17.62	7480	20221227	43.18	12750	-16.00	20230619	7610	40.74	20230103	13000	-17.62	20220916	7480	43.18	20221227	4.36	N	290550	500	91 억		330518	N	N	68	N	00	N
106	20230712	160957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	-140	5	-1.30	1520132750	143577	342.68	10700	10800	10500	13970	7530	10750	10587.56	1.79	0	29489	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1780	8.89	1.73	12	0.86	1193.00	6123.00	13000	20220916	-18.38	7480	20221227	41.84	12750	-16.78	20230619	7610	39.42	20230103	13000	-18.38	20220916	7480	41.84	20221227	4.42	N	290550	500	83 억		300516	N	N	68	N	00	N
107	20230712	150950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10580	-170	5	-1.58	1475697260	139377	332.66	10700	10800	10500	13970	7530	10750	10587.81	1.79	0	27570	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1775	8.87	1.73	12	0.83	1193.00	6123.00	13000	20220916	-18.62	7480	20221227	41.44	12750	-17.02	20230619	7610	39.03	20230103	13000	-18.62	20220916	7480	41.44	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
108	20230712	140947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	-180	5	-1.67	1337366190	126263	301.36	10700	10800	10500	13970	7530	10750	10591.91	1.79	0	22801	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1773	8.86	1.73	12	0.75	1193.00	6123.00	13000	20220916	-18.69	7480	20221227	41.31	12750	-17.10	20230619	7610	38.90	20230103	13000	-18.69	20220916	7480	41.31	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
109	20230712	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	-150	5	-1.40	918639050	86554	206.58	10700	10800	10500	13970	7530	10750	10613.48	1.79	0	16571	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1778	8.89	1.73	12	0.52	1193.00	6123.00	13000	20220916	-18.46	7480	20221227	41.71	12750	-16.86	20230619	7610	39.29	20230103	13000	-18.46	20220916	7480	41.71	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
110	20230712	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10660	-90	5	-0.84	751414480	70768	168.91	10700	10800	10500	13970	7530	10750	10618.00	1.79	0	11384	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1788	8.94	1.74	12	0.42	1193.00	6123.00	13000	20220916	-18.00	7480	20221227	42.51	12750	-16.39	20230619	7610	40.08	20230103	13000	-18.00	20220916	7480	42.51	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
111	20230712	110953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10680	-70	5	-0.65	631006870	59472	141.94	10700	10800	10500	13970	7530	10750	10610.15	1.79	0	10998	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1792	8.95	1.74	12	0.35	1193.00	6123.00	13000	20220916	-17.85	7480	20221227	42.78	12750	-16.24	20230619	7610	40.34	20230103	13000	-17.85	20220916	7480	42.78	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
112	20230712	100954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10620	-130	5	-1.21	511688640	48308	115.30	10700	10800	10500	13970	7530	10750	10592.21	1.79	0	7757	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1782	8.90	1.73	12	0.29	1193.00	6123.00	13000	20220916	-18.31	7480	20221227	41.98	12750	-16.71	20230619	7610	39.55	20230103	13000	-18.31	20220916	7480	41.98	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
113	20230712	090955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10710	-40	5	-0.37	7811250	729	1.74	10700	10730	10700	13970	7530	10750	10715.02	1.79	0	2	11056	10902	10756	10602	10456	10980	10680	84	3220	500	7740	10	1	16775238	1797	8.98	1.75	12	0.00	1193.00	6123.00	13000	20220916	-17.62	7480	20221227	43.18	12750	-16.00	20230619	7610	40.74	20230103	13000	-17.62	20220916	7480	43.18	20221227	4.42	N	290550	500	83 억		300516	N	N	0	N	00	N
114	20230711	160940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10750	50	2	0.47	448365080	41888	60.29	10700	10910	10610	13910	7490	10700	10703.90	1.78	0	346	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1803	9.01	1.76	12	0.25	1193.00	6123.00	13000	20220916	-17.31	7480	20221227	43.72	12750	-15.69	20230619	7610	41.26	20230103	13000	-17.31	20220916	7480	43.72	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
115	20230711	150937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	30	2	0.28	422126450	39447	56.77	10700	10910	10610	13910	7490	10700	10701.10	1.78	0	900	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1800	8.99	1.75	12	0.24	1193.00	6123.00	13000	20220916	-17.46	7480	20221227	43.45	12750	-15.84	20230619	7610	41.00	20230103	13000	-17.46	20220916	7480	43.45	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
116	20230711	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10680	-20	5	-0.19	387278420	36185	52.08	10700	10910	10610	13910	7490	10700	10702.73	1.78	0	-523	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1792	8.95	1.74	12	0.22	1193.00	6123.00	13000	20220916	-17.85	7480	20221227	42.78	12750	-16.24	20230619	7610	40.34	20230103	13000	-17.85	20220916	7480	42.78	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
117	20230711	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	20	2	0.19	301280230	28124	40.48	10700	10910	10610	13910	7490	10700	10712.57	1.78	0	-3268	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1798	8.99	1.75	12	0.17	1193.00	6123.00	13000	20220916	-17.54	7480	20221227	43.32	12750	-15.92	20230619	7610	40.87	20230103	13000	-17.54	20220916	7480	43.32	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
118	20230711	120943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	20	2	0.19	295953410	27627	39.76	10700	10910	10610	13910	7490	10700	10712.47	1.78	0	-3308	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1798	8.99	1.75	12	0.16	1193.00	6123.00	13000	20220916	-17.54	7480	20221227	43.32	12750	-15.92	20230619	7610	40.87	20230103	13000	-17.54	20220916	7480	43.32	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
119	20230711	110947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10670	-30	5	-0.28	261454980	24395	35.11	10700	10910	10610	13910	7490	10700	10717.56	1.78	0	-4344	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1790	8.94	1.74	12	0.15	1193.00	6123.00	13000	20220916	-17.92	7480	20221227	42.65	12750	-16.31	20230619	7610	40.21	20230103	13000	-17.92	20220916	7480	42.65	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
120	20230711	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	20	2	0.19	82717840	7746	11.15	10700	10910	10610	13910	7490	10700	10678.78	1.78	0	-1053	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1798	8.99	1.75	12	0.05	1193.00	6123.00	13000	20220916	-17.54	7480	20221227	43.32	12750	-15.92	20230619	7610	40.87	20230103	13000	-17.54	20220916	7480	43.32	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
121	20230711	090941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10750	50	2	0.47	23162530	2164	3.11	10700	10910	10670	13910	7490	10700	10703.57	1.78	0	288	11286	10992	10846	10552	10406	10920	10480	84	3210	500	7700	10	1	16775238	1803	9.01	1.76	12	0.01	1193.00	6123.00	13000	20220916	-17.31	7480	20221227	43.72	12750	-15.69	20230619	7610	41.26	20230103	13000	-17.31	20220916	7480	43.72	20221227	4.43	N	290550	500	83 억		299396	N	N	7	N	00	N
122	20230710	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10700	-320	5	-2.90	751110850	68920	123.76	10920	11140	10700	14320	7720	11020	10898.30	1.82	0	-5233	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1795	8.97	1.75	12	0.41	1193.00	6123.00	13000	20220916	-17.69	7480	20221227	43.05	12750	-16.08	20230619	7610	40.60	20230103	13000	-17.69	20220916	7480	43.05	20221227	4.41	N	290550	500	83 억		304629	N	N	7	N	00	N
123	20230710	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10740	-280	5	-2.54	639415020	58486	105.02	10920	11140	10740	14320	7720	11020	10932.79	1.82	0	-5296	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1802	9.00	1.75	12	0.35	1193.00	6123.00	13000	20220916	-17.38	7480	20221227	43.58	12750	-15.76	20230619	7610	41.13	20230103	13000	-17.38	20220916	7480	43.58	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
124	20230710	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10980	-40	5	-0.36	499955360	45608	81.90	10920	11140	10750	14320	7720	11020	10962.01	1.82	0	-5186	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1842	9.20	1.79	12	0.27	1193.00	6123.00	13000	20220916	-15.54	7480	20221227	46.79	12750	-13.88	20230619	7610	44.28	20230103	13000	-15.54	20220916	7480	46.79	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
125	20230710	130915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11030	10	2	0.09	458663230	41851	75.15	10920	11140	10750	14320	7720	11020	10959.43	1.82	0	-4932	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1850	9.25	1.80	12	0.25	1193.00	6123.00	13000	20220916	-15.15	7480	20221227	47.46	12750	-13.49	20230619	7610	44.94	20230103	13000	-15.15	20220916	7480	47.46	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
126	20230710	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	-20	5	-0.18	397159650	36260	65.11	10920	11140	10750	14320	7720	11020	10953.11	1.82	0	-3570	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1845	9.22	1.80	12	0.22	1193.00	6123.00	13000	20220916	-15.38	7480	20221227	47.06	12750	-13.73	20230619	7610	44.55	20230103	13000	-15.38	20220916	7480	47.06	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
127	20230710	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	0	3	0.00	281123970	25748	46.24	10920	11140	10750	14320	7720	11020	10918.28	1.82	0	-2532	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1849	9.24	1.80	12	0.15	1193.00	6123.00	13000	20220916	-15.23	7480	20221227	47.33	12750	-13.57	20230619	7610	44.81	20230103	13000	-15.23	20220916	7480	47.33	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
128	20230710	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10880	-140	5	-1.27	130859950	12040	21.62	10920	11010	10750	14320	7720	11020	10868.77	1.82	0	-1176	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1825	9.12	1.78	12	0.07	1193.00	6123.00	13000	20220916	-16.31	7480	20221227	45.45	12750	-14.67	20230619	7610	42.97	20230103	13000	-16.31	20220916	7480	45.45	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
129	20230710	090930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	-120	5	-1.09	57838350	5295	9.51	10920	11010	10880	14320	7720	11020	10923.20	1.82	0	-746	11480	11250	11100	10870	10720	11175	10795	84	3300	500	7930	10	1	16775238	1829	9.14	1.78	12	0.03	1193.00	6123.00	13000	20220916	-16.15	7480	20221227	45.72	12750	-14.51	20230619	7610	43.23	20230103	13000	-16.15	20220916	7480	45.72	20221227	4.41	N	290550	500	83 억		304629	N	N	3	N	00	N
130	20230707	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	-210	5	-1.87	613075470	55629	86.80	11230	11330	10950	14590	7870	11230	11020.80	1.83	0	-1925	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1849	9.24	1.80	12	0.33	1193.00	6123.00	13000	20220916	-15.23	7480	20221227	47.33	12750	-13.57	20230619	7610	44.81	20230103	13000	-15.23	20220916	7480	47.33	20221227	4.46	N	290550	500	83 억		306404	N	N	3	N	00	N
131	20230707	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	-210	5	-1.87	601482430	54577	85.16	11230	11330	10950	14590	7870	11230	11020.80	1.83	0	-1717	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1849	9.24	1.80	12	0.33	1193.00	6123.00	13000	20220916	-15.23	7480	20221227	47.33	12750	-13.57	20230619	7610	44.81	20230103	13000	-15.23	20220916	7480	47.33	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
132	20230707	140944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	-240	5	-2.14	571906200	51888	80.96	11230	11330	10950	14590	7870	11230	11021.94	1.83	0	-2112	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1844	9.21	1.79	12	0.31	1193.00	6123.00	13000	20220916	-15.46	7480	20221227	46.93	12750	-13.80	20230619	7610	44.42	20230103	13000	-15.46	20220916	7480	46.93	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
133	20230707	130930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	-240	5	-2.14	466323510	42263	65.95	11230	11330	10950	14590	7870	11230	11033.85	1.83	0	-377	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1844	9.21	1.79	12	0.25	1193.00	6123.00	13000	20220916	-15.46	7480	20221227	46.93	12750	-13.80	20230619	7610	44.42	20230103	13000	-15.46	20220916	7480	46.93	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
134	20230707	120935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	-230	5	-2.05	442946600	40144	62.64	11230	11330	10950	14590	7870	11230	11033.94	1.83	0	235	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1845	9.22	1.80	12	0.24	1193.00	6123.00	13000	20220916	-15.38	7480	20221227	47.06	12750	-13.73	20230619	7610	44.55	20230103	13000	-15.38	20220916	7480	47.06	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
135	20230707	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11030	-200	5	-1.78	392385320	35545	55.46	11230	11330	10950	14590	7870	11230	11039.11	1.83	0	-1812	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1850	9.25	1.80	12	0.21	1193.00	6123.00	13000	20220916	-15.15	7480	20221227	47.46	12750	-13.49	20230619	7610	44.94	20230103	13000	-15.15	20220916	7480	47.46	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
136	20230707	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11050	-180	5	-1.60	223493790	20166	31.47	11230	11330	11030	14590	7870	11230	11082.70	1.83	0	-2699	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1854	9.26	1.80	12	0.12	1193.00	6123.00	13000	20220916	-15.00	7480	20221227	47.73	12750	-13.33	20230619	7610	45.20	20230103	13000	-15.00	20220916	7480	47.73	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
137	20230707	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11160	-70	5	-0.62	1237700	110	0.17	11230	11330	11160	14590	7870	11230	11251.82	1.83	0	-59	11676	11452	11306	11082	10936	11380	11010	84	3360	500	8080	10	1	16775238	1872	9.35	1.82	12	0.00	1193.00	6123.00	13000	20220916	-14.15	7480	20221227	49.20	12750	-12.47	20230619	7610	46.65	20230103	13000	-14.15	20220916	7480	49.20	20221227	4.46	N	290550	500	83 억		306404	N	N	1	N	00	N
138	20230706	160927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-300	5	-2.60	725346360	64087	58.45	11470	11530	11160	14980	8080	11530	11318.36	1.99	0	-26925	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1884	9.41	1.83	12	0.38	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.41	N	290550	500	83 억		333296	N	N	1	N	00	N
139	20230706	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-270	5	-2.34	704573730	62237	56.77	11470	11530	11160	14980	8080	11530	11320.82	1.99	0	-25801	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1889	9.44	1.84	12	0.37	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
140	20230706	140929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	-290	5	-2.52	589272320	52012	47.44	11470	11530	11160	14980	8080	11530	11329.55	1.99	0	-20012	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1886	9.42	1.84	12	0.31	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
141	20230706	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11180	-350	5	-3.04	462587100	40735	37.15	11470	11530	11160	14980	8080	11530	11356.01	1.99	0	-17797	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1875	9.37	1.83	12	0.24	1193.00	6123.00	13000	20220916	-14.00	7480	20221227	49.47	12750	-12.31	20230619	7610	46.91	20230103	13000	-14.00	20220916	7480	49.47	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
142	20230706	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-210	5	-1.82	334041910	29283	26.71	11470	11530	11270	14980	8080	11530	11407.37	1.99	0	-13723	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1899	9.49	1.85	12	0.17	1193.00	6123.00	13000	20220916	-12.92	7480	20221227	51.34	12750	-11.22	20230619	7610	48.75	20230103	13000	-12.92	20220916	7480	51.34	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
143	20230706	110933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-60	5	-0.52	273044100	23924	21.82	11470	11530	11270	14980	8080	11530	11412.98	1.99	0	-11429	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1924	9.61	1.87	12	0.14	1193.00	6123.00	13000	20220916	-11.77	7480	20221227	53.34	12750	-10.04	20230619	7610	50.72	20230103	13000	-11.77	20220916	7480	53.34	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
144	20230706	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-80	5	-0.69	134626530	11815	10.78	11470	11530	11270	14980	8080	11530	11394.54	1.99	0	-7268	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1921	9.60	1.87	12	0.07	1193.00	6123.00	13000	20220916	-11.92	7480	20221227	53.07	12750	-10.20	20230619	7610	50.46	20230103	13000	-11.92	20220916	7480	53.07	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
145	20230706	090926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-200	5	-1.73	22026220	1936	1.77	11470	11480	11270	14980	8080	11530	11377.18	1.99	0	-484	11890	11710	11490	11310	11090	11800	11400	84	3450	500	8300	10	1	16775238	1901	9.50	1.85	12	0.01	1193.00	6123.00	13000	20220916	-12.85	7480	20221227	51.47	12750	-11.14	20230619	7610	48.88	20230103	13000	-12.85	20220916	7480	51.47	20221227	4.41	N	290550	500	83 억		333296	N	N	37	N	00	N
146	20230705	160923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	180	2	1.59	1261311290	109632	86.56	11350	11670	11270	14750	7950	11350	11504.96	1.94	0	7412	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1934	9.66	1.88	12	0.65	1193.00	6123.00	13000	20220916	-11.31	7480	20221227	54.14	12750	-9.57	20230619	7610	51.51	20230103	13000	-11.31	20220916	7480	54.14	20221227	4.41	N	290550	500	83 억		324748	N	N	37	N	00	N
147	20230705	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	130	2	1.15	1217084330	105795	83.53	11350	11670	11270	14750	7950	11350	11504.18	1.94	0	6989	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1926	9.62	1.87	12	0.63	1193.00	6123.00	13000	20220916	-11.69	7480	20221227	53.48	12750	-9.96	20230619	7610	50.85	20230103	13000	-11.69	20220916	7480	53.48	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
148	20230705	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	190	2	1.67	1023264990	88987	70.26	11350	11670	11270	14750	7950	11350	11499.04	1.94	0	6835	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1936	9.67	1.88	12	0.53	1193.00	6123.00	13000	20220916	-11.23	7480	20221227	54.28	12750	-9.49	20230619	7610	51.64	20230103	13000	-11.23	20220916	7480	54.28	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
149	20230705	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	230	2	2.03	852365030	74237	58.62	11350	11670	11270	14750	7950	11350	11481.67	1.94	0	3264	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1943	9.71	1.89	12	0.44	1193.00	6123.00	13000	20220916	-10.92	7480	20221227	54.81	12750	-9.18	20230619	7610	52.17	20230103	13000	-10.92	20220916	7480	54.81	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
150	20230705	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	220	2	1.94	770803600	67172	53.04	11350	11670	11270	14750	7950	11350	11475.07	1.94	0	2469	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1941	9.70	1.89	12	0.40	1193.00	6123.00	13000	20220916	-11.00	7480	20221227	54.68	12750	-9.25	20230619	7610	52.04	20230103	13000	-11.00	20220916	7480	54.68	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
151	20230705	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	80	2	0.70	429263950	37654	29.73	11350	11510	11270	14750	7950	11350	11400.22	1.94	0	-4829	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1917	9.58	1.87	12	0.22	1193.00	6123.00	13000	20220916	-12.08	7480	20221227	52.81	12750	-10.35	20230619	7610	50.20	20230103	13000	-12.08	20220916	7480	52.81	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
152	20230705	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-10	5	-0.09	292786120	25663	20.26	11350	11510	11270	14750	7950	11350	11408.88	1.94	0	-2821	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1902	9.51	1.85	12	0.15	1193.00	6123.00	13000	20220916	-12.77	7480	20221227	51.60	12750	-11.06	20230619	7610	49.01	20230103	13000	-12.77	20220916	7480	51.60	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
153	20230705	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-60	5	-0.53	11249960	995	0.79	11350	11350	11270	14750	7950	11350	11306.49	1.94	0	112	11803	11576	11313	11086	10823	11690	11200	84	3400	500	8170	10	1	16775238	1894	9.46	1.84	12	0.01	1193.00	6123.00	13000	20220916	-13.15	7480	20221227	50.94	12750	-11.45	20230619	7610	48.36	20230103	13000	-13.15	20220916	7480	50.94	20221227	4.41	N	290550	500	83 억		324748	N	N	0	N	00	N
154	20230704	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	100	2	0.89	1422725780	126649	95.01	11160	11540	11050	14620	7880	11250	11233.58	1.78	0	23689	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1904	9.51	1.85	12	0.75	1193.00	6123.00	13000	20220916	-12.69	7480	20221227	51.74	12750	-10.98	20230619	7610	49.15	20230103	13000	-12.69	20220916	7480	51.74	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
155	20230704	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	60	2	0.53	1337297280	119102	89.35	11160	11540	11050	14620	7880	11250	11228.17	1.78	0	22584	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1897	9.48	1.85	12	0.71	1193.00	6123.00	13000	20220916	-13.00	7480	20221227	51.20	12750	-11.29	20230619	7610	48.62	20230103	13000	-13.00	20220916	7480	51.20	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
156	20230704	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	80	2	0.71	1152160470	102709	77.05	11160	11540	11050	14620	7880	11250	11217.72	1.78	0	14781	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1901	9.50	1.85	12	0.61	1193.00	6123.00	13000	20220916	-12.85	7480	20221227	51.47	12750	-11.14	20230619	7610	48.88	20230103	13000	-12.85	20220916	7480	51.47	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
157	20230704	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11160	-90	5	-0.80	794081230	71213	53.42	11160	11300	11050	14620	7880	11250	11150.79	1.78	0	4531	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1872	9.35	1.82	12	0.42	1193.00	6123.00	13000	20220916	-14.15	7480	20221227	49.20	12750	-12.47	20230619	7610	46.65	20230103	13000	-14.15	20220916	7480	49.20	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
158	20230704	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	-110	5	-0.98	723509920	64895	48.68	11160	11300	11050	14620	7880	11250	11148.93	1.78	0	-480	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1869	9.34	1.82	12	0.39	1193.00	6123.00	13000	20220916	-14.31	7480	20221227	48.93	12750	-12.63	20230619	7610	46.39	20230103	13000	-14.31	20220916	7480	48.93	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
159	20230704	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	-100	5	-0.89	656156680	58858	44.16	11160	11300	11050	14620	7880	11250	11148.13	1.78	0	-3501	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1870	9.35	1.82	12	0.35	1193.00	6123.00	13000	20220916	-14.23	7480	20221227	49.06	12750	-12.55	20230619	7610	46.52	20230103	13000	-14.23	20220916	7480	49.06	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
160	20230704	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	-110	5	-0.98	267996910	23916	17.94	11160	11300	11140	14620	7880	11250	11205.76	1.78	0	-764	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1869	9.34	1.82	12	0.14	1193.00	6123.00	13000	20220916	-14.31	7480	20221227	48.93	12750	-12.63	20230619	7610	46.39	20230103	13000	-14.31	20220916	7480	48.93	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
161	20230704	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	0	3	0.00	45451180	4060	3.05	11160	11270	11160	14620	7880	11250	11194.87	1.78	0	895	11616	11432	11296	11112	10976	11365	11045	84	3370	500	8100	10	1	16775238	1887	9.43	1.84	12	0.02	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.36	N	290550	500	83 억		297834	N	N	471	N	00	N
162	20230703	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	0	3	0.00	1498684080	133088	114.90	11300	11480	11160	14620	7880	11250	11260.85	1.50	0	45492	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1887	9.43	1.84	12	0.79	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.29	N	290550	500	83 억		252342	N	N	471	N	00	N
163	20230703	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11170	-80	5	-0.71	1428579160	126823	109.49	11300	11480	11160	14620	7880	11250	11264.35	1.50	0	42288	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1874	9.36	1.82	12	0.76	1193.00	6123.00	13000	20220916	-14.08	7480	20221227	49.33	12750	-12.39	20230619	7610	46.78	20230103	13000	-14.08	20220916	7480	49.33	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
164	20230703	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	-10	5	-0.09	981501970	86894	75.02	11300	11480	11180	14620	7880	11250	11295.40	1.50	0	28939	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1886	9.42	1.84	12	0.52	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
165	20230703	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	20	2	0.18	679617950	59992	51.79	11300	11480	11260	14620	7880	11250	11328.48	1.50	0	27424	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1891	9.45	1.84	12	0.36	1193.00	6123.00	13000	20220916	-13.31	7480	20221227	50.67	12750	-11.61	20230619	7610	48.09	20230103	13000	-13.31	20220916	7480	50.67	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
166	20230703	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	70	2	0.62	513278060	45247	39.06	11300	11480	11290	14620	7880	11250	11343.92	1.50	0	21727	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1899	9.49	1.85	12	0.27	1193.00	6123.00	13000	20220916	-12.92	7480	20221227	51.34	12750	-11.22	20230619	7610	48.75	20230103	13000	-12.92	20220916	7480	51.34	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
167	20230703	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	90	2	0.80	422592140	37244	32.15	11300	11480	11290	14620	7880	11250	11346.59	1.50	0	18422	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1902	9.51	1.85	12	0.22	1193.00	6123.00	13000	20220916	-12.77	7480	20221227	51.60	12750	-11.06	20230619	7610	49.01	20230103	13000	-12.77	20220916	7480	51.60	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
168	20230703	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	130	2	1.16	326603780	28774	24.84	11300	11480	11300	14620	7880	11250	11350.66	1.50	0	14759	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1909	9.54	1.86	12	0.17	1193.00	6123.00	13000	20220916	-12.46	7480	20221227	52.14	12750	-10.75	20230619	7610	49.54	20230103	13000	-12.46	20220916	7480	52.14	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N
169	20230703	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	120	2	1.07	17188130	1513	1.31	11300	11430	11300	14620	7880	11250	11360.44	1.50	0	313	11663	11456	11293	11086	10923	11375	11005	84	3370	500	8100	10	1	16775238	1907	9.53	1.86	12	0.01	1193.00	6123.00	13000	20220916	-12.54	7480	20221227	52.01	12750	-10.82	20230619	7610	49.41	20230103	13000	-12.54	20220916	7480	52.01	20221227	4.29	N	290550	500	83 억		252342	N	N	129	N	00	N