KissMeData/106080/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	160752	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	110	2	1.16	159315300	16495	76.92	9600	9700	9600	12350	6650	9500	9658.52	0.85	0	-298	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1420	157.54	7.65	12	0.11	61.00	1256.00	11960	20230525	-19.65	6300	20230329	52.54	11960	-19.65	20230525	6300	52.54	20230329	11960	-19.65	20230525	4060	136.70	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
3	20230731	150752	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	140	2	1.47	140470090	14534	67.77	9600	9700	9600	12350	6650	9500	9664.93	0.85	0	-298	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1425	158.03	7.68	12	0.10	61.00	1256.00	11960	20230525	-19.40	6300	20230329	53.02	11960	-19.40	20230525	6300	53.02	20230329	11960	-19.40	20230525	4060	137.44	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
4	20230731	140755	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	140	2	1.47	110412570	11416	53.23	9600	9700	9600	12350	6650	9500	9671.74	0.85	0	-186	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1425	158.03	7.68	12	0.08	61.00	1256.00	11960	20230525	-19.40	6300	20230329	53.02	11960	-19.40	20230525	6300	53.02	20230329	11960	-19.40	20230525	4060	137.44	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
5	20230731	130755	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	150	2	1.58	99093480	10243	47.76	9600	9700	9600	12350	6650	9500	9674.26	0.85	0	-184	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1426	158.20	7.68	12	0.07	61.00	1256.00	11960	20230525	-19.31	6300	20230329	53.17	11960	-19.31	20230525	6300	53.17	20230329	11960	-19.31	20230525	4060	137.68	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
6	20230731	120802	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	110	2	1.16	89186720	9217	42.98	9600	9700	9600	12350	6650	9500	9676.33	0.85	0	-88	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1420	157.54	7.65	12	0.06	61.00	1256.00	11960	20230525	-19.65	6300	20230329	52.54	11960	-19.65	20230525	6300	52.54	20230329	11960	-19.65	20230525	4060	136.70	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
7	20230731	110805	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	190	2	2.00	66656100	6883	32.10	9600	9700	9600	12350	6650	9500	9684.16	0.85	0	-52	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1432	158.85	7.71	12	0.05	61.00	1256.00	11960	20230525	-18.98	6300	20230329	53.81	11960	-18.98	20230525	6300	53.81	20230329	11960	-18.98	20230525	4060	138.67	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
8	20230731	100800	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	140	2	1.47	38649140	3995	18.63	9600	9700	9600	12350	6650	9500	9674.38	0.85	0	-37	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1425	158.03	7.68	12	0.03	61.00	1256.00	11960	20230525	-19.40	6300	20230329	53.02	11960	-19.40	20230525	6300	53.02	20230329	11960	-19.40	20230525	4060	137.44	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
9	20230731	090753	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	100	2	1.05	2764800	288	1.34	9600	9600	9600	12350	6650	9500	9600.00	0.85	0	-37	9753	9626	9373	9246	8993	9690	9310	148	2850	1000	6460	10	1	14778536	1419	157.38	7.64	12	0.00	61.00	1256.00	11960	20230525	-19.73	6300	20230329	52.38	11960	-19.73	20230525	6300	52.38	20230329	11960	-19.73	20230525	4060	136.45	20230320	0.13	N	106080	1000	147 억		125640	N	N	0	N	00	Y
10	20230728	160755	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	580	2	6.50	200317110	21361	124.19	9120	9500	9120	11590	6250	8920	9377.64	0.87	0	-2595	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1404	155.74	7.56	12	0.14	61.00	1256.00	11960	20230525	-20.57	6300	20230329	50.79	11960	-20.57	20230525	6300	50.79	20230329	11960	-20.57	20230525	4060	133.99	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
11	20230728	150755	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	580	2	6.50	187112110	19971	116.11	9120	9500	9120	11590	6250	8920	9369.19	0.87	0	-2595	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1404	155.74	7.56	12	0.14	61.00	1256.00	11960	20230525	-20.57	6300	20230329	50.79	11960	-20.57	20230525	6300	50.79	20230329	11960	-20.57	20230525	4060	133.99	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
12	20230728	140751	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	480	2	5.38	122474110	13167	76.55	9120	9400	9120	11590	6250	8920	9301.60	0.87	0	-1972	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1389	154.10	7.48	12	0.09	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
13	20230728	130754	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	420	2	4.71	105571610	11367	66.09	9120	9340	9120	11590	6250	8920	9287.55	0.87	0	-1613	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1380	153.11	7.44	12	0.08	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
14	20230728	120752	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	370	2	4.15	78084310	8414	48.92	9120	9300	9120	11590	6250	8920	9280.28	0.87	0	-1017	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1373	152.30	7.40	12	0.06	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
15	20230728	110759	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	370	2	4.15	54738540	5901	34.31	9120	9300	9120	11590	6250	8920	9276.15	0.87	0	-503	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1373	152.30	7.40	12	0.04	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
16	20230728	100748	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	380	2	4.26	31494960	3399	19.76	9120	9300	9120	11590	6250	8920	9265.95	0.87	0	-3	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1374	152.46	7.40	12	0.02	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
17	20230728	090757	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	200	2	2.24	528960	58	0.34	9120	9120	9120	11590	6250	8920	9120.00	0.87	0	-3	9440	9180	9040	8780	8640	9110	8710	148	2670	1000	6060	10	1	14778536	1348	149.51	7.26	12	0.00	61.00	1256.00	11960	20230525	-23.75	6300	20230329	44.76	11960	-23.75	20230525	6300	44.76	20230329	11960	-23.75	20230525	4060	124.63	20230320	0.13	N	106080	1000	147 억		128235	N	N	0	N	00	Y
18	20230727	160750	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	170	2	1.94	155367110	17200	32.11	8990	9300	8900	11370	6130	8750	9032.97	0.88	-7345	-2065	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1318	146.23	7.10	12	0.12	61.00	1256.00	11960	20230525	-25.42	6300	20230329	41.59	11960	-25.42	20230525	6300	41.59	20230329	11960	-25.42	20230525	4060	119.70	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
19	20230727	150752	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	170	2	1.94	124352270	13723	25.62	8990	9300	8900	11370	6130	8750	9061.60	0.88	-7345	-1405	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1318	146.23	7.10	12	0.09	61.00	1256.00	11960	20230525	-25.42	6300	20230329	41.59	11960	-25.42	20230525	6300	41.59	20230329	11960	-25.42	20230525	4060	119.70	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
20	20230727	140747	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	160	2	1.83	113398510	12495	23.32	8990	9300	8900	11370	6130	8750	9075.51	0.88	-7345	-1160	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1317	146.07	7.09	12	0.08	61.00	1256.00	11960	20230525	-25.50	6300	20230329	41.43	11960	-25.50	20230525	6300	41.43	20230329	11960	-25.50	20230525	4060	119.46	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
21	20230727	130747	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	150	2	1.71	92026840	10095	18.84	8990	9300	8900	11370	6130	8750	9116.08	0.88	-7345	-680	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1315	145.90	7.09	12	0.07	61.00	1256.00	11960	20230525	-25.59	6300	20230329	41.27	11960	-25.59	20230525	6300	41.27	20230329	11960	-25.59	20230525	4060	119.21	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
22	20230727	120748	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	150	2	1.71	77564340	8470	15.81	8990	9300	8900	11370	6130	8750	9157.54	0.88	-7345	-319	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1315	145.90	7.09	12	0.06	61.00	1256.00	11960	20230525	-25.59	6300	20230329	41.27	11960	-25.59	20230525	6300	41.27	20230329	11960	-25.59	20230525	4060	119.21	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
23	20230727	110752	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	300	2	3.43	59412040	6438	12.02	8990	9300	8990	11370	6130	8750	9228.34	0.88	-7345	-48	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1337	148.36	7.21	12	0.04	61.00	1256.00	11960	20230525	-24.33	6300	20230329	43.65	11960	-24.33	20230525	6300	43.65	20230329	11960	-24.33	20230525	4060	122.91	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
24	20230727	100748	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	550	2	6.29	29678240	3203	5.98	8990	9300	8990	11370	6130	8750	9265.76	0.88	-7345	-48	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1374	152.46	7.40	12	0.02	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
25	20230727	090746	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8990	240	2	2.74	2283460	254	0.47	8990	8990	8990	11370	6130	8750	8990.00	0.88	-7345	-38	9083	8916	8833	8666	8583	8875	8625	148	2620	1000	5950	10	1	14778536	1329	147.38	7.16	12	0.00	61.00	1256.00	11960	20230525	-24.83	6300	20230329	42.70	11960	-24.83	20230525	6300	42.70	20230329	11960	-24.83	20230525	4060	121.43	20230320	0.13	N	106080	1000	147 억		130300	N	N	0	N	00	Y
26	20230726	160746	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-250	5	-2.78	472892580	53574	50.62	9000	9000	8750	11700	6300	9000	8826.90	0.93	0	-7345	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1293	143.44	6.97	12	0.36	61.00	1256.00	11960	20230525	-26.84	6300	20230329	38.89	11960	-26.84	20230525	6300	38.89	20230329	11960	-26.84	20230525	4060	115.52	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
27	20230726	150750	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8760	-240	5	-2.67	459846330	52083	49.21	9000	9000	8760	11700	6300	9000	8829.11	0.93	0	-6973	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1295	143.61	6.97	12	0.35	61.00	1256.00	11960	20230525	-26.76	6300	20230329	39.05	11960	-26.76	20230525	6300	39.05	20230329	11960	-26.76	20230525	4060	115.76	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
28	20230726	140744	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-200	5	-2.22	397158270	44939	42.46	9000	9000	8800	11700	6300	9000	8837.72	0.93	0	-5746	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1301	144.26	7.01	12	0.30	61.00	1256.00	11960	20230525	-26.42	6300	20230329	39.68	11960	-26.42	20230525	6300	39.68	20230329	11960	-26.42	20230525	4060	116.75	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
29	20230726	130743	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8870	-130	5	-1.44	346380630	39173	37.01	9000	9000	8800	11700	6300	9000	8842.33	0.93	0	-5347	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1311	145.41	7.06	12	0.27	61.00	1256.00	11960	20230525	-25.84	6300	20230329	40.79	11960	-25.84	20230525	6300	40.79	20230329	11960	-25.84	20230525	4060	118.47	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
30	20230726	120746	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-200	5	-2.22	285672930	32288	30.51	9000	9000	8800	11700	6300	9000	8847.65	0.93	0	-5036	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1301	144.26	7.01	12	0.22	61.00	1256.00	11960	20230525	-26.42	6300	20230329	39.68	11960	-26.42	20230525	6300	39.68	20230329	11960	-26.42	20230525	4060	116.75	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
31	20230726	110740	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-200	5	-2.22	180204930	20303	19.18	9000	9000	8800	11700	6300	9000	8875.78	0.93	0	-2400	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1301	144.26	7.01	12	0.14	61.00	1256.00	11960	20230525	-26.42	6300	20230329	39.68	11960	-26.42	20230525	6300	39.68	20230329	11960	-26.42	20230525	4060	116.75	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
32	20230726	100747	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	-90	5	-1.00	86030340	9644	9.11	9000	9000	8910	11700	6300	9000	8920.61	0.93	0	-74	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1317	146.07	7.09	12	0.07	61.00	1256.00	11960	20230525	-25.50	6300	20230329	41.43	11960	-25.50	20230525	6300	41.43	20230329	11960	-25.50	20230525	4060	119.46	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
33	20230726	090741	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	0	3	0.00	3510000	390	0.37	9000	9000	9000	11700	6300	9000	9000.00	0.93	0	-58	10106	9552	9246	8692	8386	9400	8540	148	2700	1000	6120	10	1	14778536	1330	147.54	7.17	12	0.00	61.00	1256.00	11960	20230525	-24.75	6300	20230329	42.86	11960	-24.75	20230525	6300	42.86	20230329	11960	-24.75	20230525	4060	121.67	20230320	0.13	N	106080	1000	147 억		137645	N	N	0	N	00	Y
34	20230725	160739	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-900	5	-9.09	962183180	105732	238.72	9800	9800	8940	12870	6930	9900	9100.21	1.01	0	-12281	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1330	147.54	7.17	12	0.72	61.00	1256.00	11960	20230525	-24.75	6300	20230329	42.86	11960	-24.75	20230525	6300	42.86	20230329	11960	-24.75	20230525	4060	121.67	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
35	20230725	150732	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-900	5	-9.09	889103180	97612	220.39	9800	9800	8940	12870	6930	9900	9108.54	1.01	0	-10751	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1330	147.54	7.17	12	0.66	61.00	1256.00	11960	20230525	-24.75	6300	20230329	42.86	11960	-24.75	20230525	6300	42.86	20230329	11960	-24.75	20230525	4060	121.67	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
36	20230725	140731	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	-850	5	-8.59	783553060	85897	193.94	9800	9800	8940	12870	6930	9900	9122.01	1.01	0	-8871	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1337	148.36	7.21	12	0.58	61.00	1256.00	11960	20230525	-24.33	6300	20230329	43.65	11960	-24.33	20230525	6300	43.65	20230329	11960	-24.33	20230525	4060	122.91	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
37	20230725	130739	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-940	5	-9.49	680781140	74529	168.27	9800	9800	8940	12870	6930	9900	9134.45	1.01	0	-8311	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1324	146.89	7.13	12	0.50	61.00	1256.00	11960	20230525	-25.08	6300	20230329	42.22	11960	-25.08	20230525	6300	42.22	20230329	11960	-25.08	20230525	4060	120.69	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
38	20230725	120738	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	8940	-960	5	-9.70	584868020	63807	144.06	9800	9800	8940	12870	6930	9900	9166.20	1.01	0	-6081	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1321	146.56	7.12	12	0.43	61.00	1256.00	11960	20230525	-25.25	6300	20230329	41.90	11960	-25.25	20230525	6300	41.90	20230329	11960	-25.25	20230525	4060	120.20	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
39	20230725	110736	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	-800	5	-8.08	375841880	40426	91.27	9800	9800	9100	12870	6930	9900	9297.03	1.01	0	-1383	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1345	149.18	7.25	12	0.27	61.00	1256.00	11960	20230525	-23.91	6300	20230329	44.44	11960	-23.91	20230525	6300	44.44	20230329	11960	-23.91	20230525	4060	124.14	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
40	20230725	100735	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-450	5	-4.55	160962690	16838	38.02	9800	9800	9450	12870	6930	9900	9559.49	1.01	0	-578	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1397	154.92	7.52	12	0.11	61.00	1256.00	11960	20230525	-20.99	6300	20230329	50.00	11960	-20.99	20230525	6300	50.00	20230329	11960	-20.99	20230525	4060	132.76	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
41	20230725	090735	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-100	5	-1.01	13524000	1380	3.12	9800	9800	9800	12870	6930	9900	9800.00	1.01	0	-180	10393	10146	10023	9776	9653	10085	9715	148	2970	1000	6730	10	1	14778536	1448	160.66	7.80	12	0.01	61.00	1256.00	11960	20230525	-18.06	6300	20230329	55.56	11960	-18.06	20230525	6300	55.56	20230329	11960	-18.06	20230525	4060	141.38	20230320	0.13	N	106080	1000	147 억		149926	N	N	0	N	00	Y
42	20230724	160737	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	-370	5	-3.60	444885710	44172	62.44	10270	10270	9900	13350	7190	10270	10071.67	1.08	0	-9481	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1463	162.30	7.88	12	0.30	61.00	1256.00	11960	20230525	-17.22	6300	20230329	57.14	11960	-17.22	20230525	6300	57.14	20230329	11960	-17.22	20230525	4060	143.84	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
43	20230724	150734	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	-370	5	-3.60	386257910	38250	54.07	10270	10270	9900	13350	7190	10270	10098.25	1.08	0	-8157	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1463	162.30	7.88	12	0.26	61.00	1256.00	11960	20230525	-17.22	6300	20230329	57.14	11960	-17.22	20230525	6300	57.14	20230329	11960	-17.22	20230525	4060	143.84	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
44	20230724	140732	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	-240	5	-2.34	302109910	29777	42.09	10270	10270	10010	13350	7190	10270	10145.75	1.08	0	-6400	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1482	164.43	7.99	12	0.20	61.00	1256.00	11960	20230525	-16.14	6300	20230329	59.21	11960	-16.14	20230525	6300	59.21	20230329	11960	-16.14	20230525	4060	147.04	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
45	20230724	130733	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	-220	5	-2.14	281109330	27681	39.13	10270	10270	10050	13350	7190	10270	10155.32	1.08	0	-5898	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1485	164.75	8.00	12	0.19	61.00	1256.00	11960	20230525	-15.97	6300	20230329	59.52	11960	-15.97	20230525	6300	59.52	20230329	11960	-15.97	20230525	4060	147.54	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
46	20230724	120734	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	-150	5	-1.46	238319730	23432	33.13	10270	10270	10120	13350	7190	10270	10170.70	1.08	0	-4826	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1496	165.90	8.06	12	0.16	61.00	1256.00	11960	20230525	-15.38	6300	20230329	60.63	11960	-15.38	20230525	6300	60.63	20230329	11960	-15.38	20230525	4060	149.26	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
47	20230724	110736	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-100	5	-0.97	130589770	12812	18.11	10270	10270	10170	13350	7190	10270	10192.77	1.08	0	-2378	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1503	166.72	8.10	12	0.09	61.00	1256.00	11960	20230525	-14.97	6300	20230329	61.43	11960	-14.97	20230525	6300	61.43	20230329	11960	-14.97	20230525	4060	150.49	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
48	20230724	100729	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-70	5	-0.68	63259210	6195	8.76	10270	10270	10190	13350	7190	10270	10211.33	1.08	0	-1151	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1507	167.21	8.12	12	0.04	61.00	1256.00	11960	20230525	-14.72	6300	20230329	61.90	11960	-14.72	20230525	6300	61.90	20230329	11960	-14.72	20230525	4060	151.23	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
49	20230724	090734	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	0	3	0.00	12015900	1170	1.65	10270	10270	10270	13350	7190	10270	10270.00	1.08	0	-175	10443	10356	10183	10096	9923	10400	10140	148	3080	1000	6980	10	1	14778536	1518	168.36	8.18	12	0.01	61.00	1256.00	11960	20230525	-14.13	6300	20230329	63.02	11960	-14.13	20230525	6300	63.02	20230329	11960	-14.13	20230525	4060	152.96	20230320	0.13	N	106080	1000	147 억		159407	N	N	0	N	00	Y
50	20230721	160726	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-210	5	-2.00	702116200	69118	72.57	10260	10270	10010	13620	7340	10480	10158.23	1.14	0	-9779	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1518	168.36	8.18	12	0.47	61.00	1256.00	11960	20230525	-14.13	6300	20230329	63.02	11960	-14.13	20230525	6300	63.02	20230329	11960	-14.13	20230525	4060	152.96	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
51	20230721	150730	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-210	5	-2.00	562721490	55545	58.32	10260	10270	10010	13620	7340	10480	10130.91	1.14	0	-7074	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1518	168.36	8.18	12	0.38	61.00	1256.00	11960	20230525	-14.13	6300	20230329	63.02	11960	-14.13	20230525	6300	63.02	20230329	11960	-14.13	20230525	4060	152.96	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
52	20230721	140726	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-270	5	-2.58	440212750	43597	45.77	10260	10260	10010	13620	7340	10480	10097.32	1.14	0	-4632	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1509	167.38	8.13	12	0.30	61.00	1256.00	11960	20230525	-14.63	6300	20230329	62.06	11960	-14.63	20230525	6300	62.06	20230329	11960	-14.63	20230525	4060	151.48	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
53	20230721	130729	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	-300	5	-2.86	406767250	40327	42.34	10260	10260	10010	13620	7340	10480	10086.72	1.14	0	-3708	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1504	166.89	8.11	12	0.27	61.00	1256.00	11960	20230525	-14.88	6300	20230329	61.59	11960	-14.88	20230525	6300	61.59	20230329	11960	-14.88	20230525	4060	150.74	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
54	20230721	120738	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-400	5	-3.82	378655310	37558	39.43	10260	10260	10010	13620	7340	10480	10081.88	1.14	0	-2690	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1490	165.25	8.03	12	0.25	61.00	1256.00	11960	20230525	-15.72	6300	20230329	60.00	11960	-15.72	20230525	6300	60.00	20230329	11960	-15.72	20230525	4060	148.28	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
55	20230721	110732	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-470	5	-4.48	308089400	30540	32.07	10260	10260	10010	13620	7340	10480	10088.06	1.14	0	-1198	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1479	164.10	7.97	12	0.21	61.00	1256.00	11960	20230525	-16.30	6300	20230329	58.89	11960	-16.30	20230525	6300	58.89	20230329	11960	-16.30	20230525	4060	146.55	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
56	20230721	100732	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-370	5	-3.53	194810070	19247	20.21	10260	10260	10110	13620	7340	10480	10121.58	1.14	0	-661	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1494	165.74	8.05	12	0.13	61.00	1256.00	11960	20230525	-15.47	6300	20230329	60.48	11960	-15.47	20230525	6300	60.48	20230329	11960	-15.47	20230525	4060	149.01	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
57	20230721	090731	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-220	5	-2.10	15246360	1486	1.56	10260	10260	10260	13620	7340	10480	10260.00	1.14	0	-206	10853	10666	10393	10206	9933	10530	10070	148	3140	1000	7120	10	1	14778536	1516	168.20	8.17	12	0.01	61.00	1256.00	11960	20230525	-14.21	6300	20230329	62.86	11960	-14.21	20230525	6300	62.86	20230329	11960	-14.21	20230525	4060	152.71	20230320	0.13	N	106080	1000	147 억		169186	N	N	0	N	00	Y
58	20230720	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	30	2	0.29	968959160	93808	35.27	10500	10580	10120	13580	7320	10450	10329.17	1.16	0	-1505	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1549	171.80	8.34	12	0.63	61.00	1256.00	11960	20230525	-12.37	6300	20230329	66.35	11960	-12.37	20230525	6300	66.35	20230329	11960	-12.37	20230525	4060	158.13	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
59	20230720	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-30	5	-0.29	854731470	82896	31.17	10500	10580	10120	13580	7320	10450	10310.89	1.16	0	-1634	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1540	170.82	8.30	12	0.56	61.00	1256.00	11960	20230525	-12.88	6300	20230329	65.40	11960	-12.88	20230525	6300	65.40	20230329	11960	-12.88	20230525	4060	156.65	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
60	20230720	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	50	2	0.48	780973730	75830	28.51	10500	10580	10120	13580	7320	10450	10299.01	1.16	0	-1628	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1552	172.13	8.36	12	0.51	61.00	1256.00	11960	20230525	-12.21	6300	20230329	66.67	11960	-12.21	20230525	6300	66.67	20230329	11960	-12.21	20230525	4060	158.62	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
61	20230720	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	0	3	0.00	643426870	62672	23.56	10500	10580	10120	13580	7320	10450	10266.58	1.16	0	-1287	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1544	171.31	8.32	12	0.42	61.00	1256.00	11960	20230525	-12.63	6300	20230329	65.87	11960	-12.63	20230525	6300	65.87	20230329	11960	-12.63	20230525	4060	157.39	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
62	20230720	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10140	-310	5	-2.97	539071490	52594	19.77	10500	10580	10120	13580	7320	10450	10249.68	1.16	0	315	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1499	166.23	8.07	12	0.36	61.00	1256.00	11960	20230525	-15.22	6300	20230329	60.95	11960	-15.22	20230525	6300	60.95	20230329	11960	-15.22	20230525	4060	149.75	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
63	20230720	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-280	5	-2.68	486461850	47405	17.82	10500	10580	10160	13580	7320	10450	10261.83	1.16	0	2288	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1503	166.72	8.10	12	0.32	61.00	1256.00	11960	20230525	-14.97	6300	20230329	61.43	11960	-14.97	20230525	6300	61.43	20230329	11960	-14.97	20230525	4060	150.49	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
64	20230720	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-190	5	-1.82	245976280	23890	8.98	10500	10580	10180	13580	7320	10450	10296.20	1.16	0	2555	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1516	168.20	8.17	12	0.16	61.00	1256.00	11960	20230525	-14.21	6300	20230329	62.86	11960	-14.21	20230525	6300	62.86	20230329	11960	-14.21	20230525	4060	152.71	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
65	20230720	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-40	5	-0.38	42589210	4065	1.53	10500	10580	10410	13580	7320	10450	10477.05	1.16	0	-1241	11463	10956	10283	9776	9103	11210	10030	148	3130	1000	7100	10	1	14778536	1538	170.66	8.29	12	0.03	61.00	1256.00	11960	20230525	-12.96	6300	20230329	65.24	11960	-12.96	20230525	6300	65.24	20230329	11960	-12.96	20230525	4060	156.40	20230320	0.13	N	106080	1000	147 억		170961	N	N	0	N	00	N
66	20230719	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	250	2	2.45	2727092740	265951	208.22	10200	10790	9610	13260	7140	10200	10254.12	1.08	0	10991	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1544	171.31	8.32	12	1.80	61.00	1256.00	11960	20230525	-12.63	6300	20230329	65.87	11960	-12.63	20230525	6300	65.87	20230329	11960	-12.63	20230525	4060	157.39	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
67	20230719	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10440	240	2	2.35	2475063120	241894	189.39	10200	10790	9610	13260	7140	10200	10232.02	1.08	0	7693	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1543	171.15	8.31	12	1.64	61.00	1256.00	11960	20230525	-12.71	6300	20230329	65.71	11960	-12.71	20230525	6300	65.71	20230329	11960	-12.71	20230525	4060	157.14	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
68	20230719	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10230	30	2	0.29	1984959290	194272	152.10	10200	10790	9610	13260	7140	10200	10217.42	1.08	0	-4473	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1512	167.70	8.14	12	1.31	61.00	1256.00	11960	20230525	-14.46	6300	20230329	62.38	11960	-14.46	20230525	6300	62.38	20230329	11960	-14.46	20230525	4060	151.97	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
69	20230719	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	-20	5	-0.20	1919619420	187873	147.09	10200	10790	9610	13260	7140	10200	10217.64	1.08	0	-3814	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1504	166.89	8.11	12	1.27	61.00	1256.00	11960	20230525	-14.88	6300	20230329	61.59	11960	-14.88	20230525	6300	61.59	20230329	11960	-14.88	20230525	4060	150.74	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
70	20230719	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	-140	5	-1.37	1862420120	182254	142.69	10200	10790	9610	13260	7140	10200	10218.82	1.08	0	-4791	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1487	164.92	8.01	12	1.23	61.00	1256.00	11960	20230525	-15.89	6300	20230329	59.68	11960	-15.89	20230525	6300	59.68	20230329	11960	-15.89	20230525	4060	147.78	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
71	20230719	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-190	5	-1.86	1751930890	171291	134.11	10200	10790	9610	13260	7140	10200	10227.80	1.08	0	-7753	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1479	164.10	7.97	12	1.16	61.00	1256.00	11960	20230525	-16.30	6300	20230329	58.89	11960	-16.30	20230525	6300	58.89	20230329	11960	-16.30	20230525	4060	146.55	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
72	20230719	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	0	3	0.00	179918180	17687	13.85	10200	10200	10040	13260	7140	10200	10172.34	1.08	0	-2379	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1507	167.21	8.12	12	0.12	61.00	1256.00	11960	20230525	-14.72	6300	20230329	61.90	11960	-14.72	20230525	6300	61.90	20230329	11960	-14.72	20230525	4060	151.23	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
73	20230719	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	0	3	0.00	63370150	6231	4.88	10200	10200	10040	13260	7140	10200	10170.14	1.08	0	-1018	10513	10356	10133	9976	9753	10435	10055	148	3060	1000	6930	10	1	14778536	1507	167.21	8.12	12	0.04	61.00	1256.00	11960	20230525	-14.72	6300	20230329	61.90	11960	-14.72	20230525	6300	61.90	20230329	11960	-14.72	20230525	4060	151.23	20230320	0.13	N	106080	1000	147 억		158917	N	N	0	N	00	N
74	20230718	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	110	2	1.09	1288861860	127725	82.06	10190	10290	9910	13110	7070	10090	10090.91	1.09	0	-1577	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1507	167.21	8.12	12	0.86	61.00	1256.00	11960	20230525	-14.72	6300	20230329	61.90	11960	-14.72	20230525	6300	61.90	20230329	11960	-14.72	20230525	4060	151.23	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
75	20230718	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	90	2	0.89	1201564180	119147	76.55	10190	10290	9910	13110	7070	10090	10084.72	1.09	0	-3220	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1504	166.89	8.11	12	0.81	61.00	1256.00	11960	20230525	-14.88	6300	20230329	61.59	11960	-14.88	20230525	6300	61.59	20230329	11960	-14.88	20230525	4060	150.74	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
76	20230718	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10190	100	2	0.99	1072237480	106441	68.39	10190	10290	9910	13110	7070	10090	10073.54	1.09	0	-5996	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1506	167.05	8.11	12	0.72	61.00	1256.00	11960	20230525	-14.80	6300	20230329	61.75	11960	-14.80	20230525	6300	61.75	20230329	11960	-14.80	20230525	4060	150.99	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
77	20230718	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-80	5	-0.79	740517250	73778	47.40	10190	10250	9910	13110	7070	10090	10037.10	1.09	0	-1481	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1479	164.10	7.97	12	0.50	61.00	1256.00	11960	20230525	-16.30	6300	20230329	58.89	11960	-16.30	20230525	6300	58.89	20230329	11960	-16.30	20230525	4060	146.55	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
78	20230718	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	-130	5	-1.29	685763210	68267	43.86	10190	10250	9910	13110	7070	10090	10045.31	1.09	0	-1019	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1472	163.28	7.93	12	0.46	61.00	1256.00	11960	20230525	-16.72	6300	20230329	58.10	11960	-16.72	20230525	6300	58.10	20230329	11960	-16.72	20230525	4060	145.32	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
79	20230718	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-80	5	-0.79	644798290	64153	41.22	10190	10250	9910	13110	7070	10090	10050.95	1.09	0	1643	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1479	164.10	7.97	12	0.43	61.00	1256.00	11960	20230525	-16.30	6300	20230329	58.89	11960	-16.30	20230525	6300	58.89	20230329	11960	-16.30	20230525	4060	146.55	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
80	20230718	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	-40	5	-0.40	605644870	60243	38.71	10190	10250	9910	13110	7070	10090	10053.37	1.09	0	1779	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1485	164.75	8.00	12	0.41	61.00	1256.00	11960	20230525	-15.97	6300	20230329	59.52	11960	-15.97	20230525	6300	59.52	20230329	11960	-15.97	20230525	4060	147.54	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
81	20230718	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	30	2	0.30	374085310	36996	23.77	10190	10250	9950	13110	7070	10090	10111.51	1.09	0	8561	10523	10306	10033	9816	9543	10170	9680	148	3020	1000	6860	10	1	14778536	1496	165.90	8.06	12	0.25	61.00	1256.00	11960	20230525	-15.38	6300	20230329	60.63	11960	-15.38	20230525	6300	60.63	20230329	11960	-15.38	20230525	4060	149.26	20230320	0.13	N	106080	1000	147 억		160752	N	N	0	N	00	N
82	20230717	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	250	2	2.54	1568395950	155630	269.55	10180	10250	9760	12790	6890	9840	10077.72	0.99	0	13106	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1491	165.41	8.03	12	1.05	61.00	1256.00	11960	20230525	-15.64	6300	20230329	60.16	11960	-15.64	20230525	6300	60.16	20230329	11960	-15.64	20230525	4060	148.52	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
83	20230717	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	220	2	2.24	1506131350	149443	258.84	10180	10250	9760	12790	6890	9840	10078.30	0.99	0	14026	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1487	164.92	8.01	12	1.01	61.00	1256.00	11960	20230525	-15.89	6300	20230329	59.68	11960	-15.89	20230525	6300	59.68	20230329	11960	-15.89	20230525	4060	147.78	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
84	20230717	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	200	2	2.03	1161681530	115099	199.35	10180	10250	9760	12790	6890	9840	10092.89	0.99	0	11903	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1484	164.59	7.99	12	0.78	61.00	1256.00	11960	20230525	-16.05	6300	20230329	59.37	11960	-16.05	20230525	6300	59.37	20230329	11960	-16.05	20230525	4060	147.29	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
85	20230717	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	240	2	2.44	1063304620	105312	182.40	10180	10250	9760	12790	6890	9840	10096.71	0.99	0	9455	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1490	165.25	8.03	12	0.71	61.00	1256.00	11960	20230525	-15.72	6300	20230329	60.00	11960	-15.72	20230525	6300	60.00	20230329	11960	-15.72	20230525	4060	148.28	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
86	20230717	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	230	2	2.34	998049340	98857	171.22	10180	10250	9760	12790	6890	9840	10095.89	0.99	0	8274	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1488	165.08	8.02	12	0.67	61.00	1256.00	11960	20230525	-15.80	6300	20230329	59.84	11960	-15.80	20230525	6300	59.84	20230329	11960	-15.80	20230525	4060	148.03	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
87	20230717	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	190	2	1.93	871157000	86277	149.43	10180	10250	9760	12790	6890	9840	10097.21	0.99	0	6323	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1482	164.43	7.99	12	0.58	61.00	1256.00	11960	20230525	-16.14	6300	20230329	59.21	11960	-16.14	20230525	6300	59.21	20230329	11960	-16.14	20230525	4060	147.04	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
88	20230717	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	60	2	0.61	56752510	5759	9.97	10180	10180	9760	12790	6890	9840	9854.58	0.99	0	214	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1463	162.30	7.88	12	0.04	61.00	1256.00	11960	20230525	-17.22	6300	20230329	57.14	11960	-17.22	20230525	6300	57.14	20230329	11960	-17.22	20230525	4060	143.84	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
89	20230717	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	0	3	0.00	4850010	487	0.84	10180	10180	9760	12790	6890	9840	9958.95	0.99	0	-261	10153	9996	9833	9676	9513	9915	9595	148	2950	1000	6690	10	1	14778536	1454	161.31	7.83	12	0.00	61.00	1256.00	11960	20230525	-17.73	6300	20230329	56.19	11960	-17.73	20230525	6300	56.19	20230329	11960	-17.73	20230525	4060	142.36	20230320	0.11	N	106080	1000	147 억		145890	N	N	0	N	00	N
90	20230714	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	-10	5	-0.10	564039390	57736	55.10	9990	9990	9670	12800	6900	9850	9769.28	1.02	0	-3221	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1454	161.31	7.83	12	0.39	61.00	1256.00	11960	20230525	-17.73	6300	20230329	56.19	11960	-17.73	20230525	6300	56.19	20230329	11960	-17.73	20230525	4060	142.36	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
91	20230714	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	0	3	0.00	550484350	56356	53.78	9990	9990	9670	12800	6900	9850	9767.98	1.02	0	-3366	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1456	161.48	7.84	12	0.38	61.00	1256.00	11960	20230525	-17.64	6300	20230329	56.35	11960	-17.64	20230525	6300	56.35	20230329	11960	-17.64	20230525	4060	142.61	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
92	20230714	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-60	5	-0.61	516601680	52896	50.48	9990	9990	9670	12800	6900	9850	9766.37	1.02	0	-1831	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1447	160.49	7.79	12	0.36	61.00	1256.00	11960	20230525	-18.14	6300	20230329	55.40	11960	-18.14	20230525	6300	55.40	20230329	11960	-18.14	20230525	4060	141.13	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
93	20230714	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	10	2	0.10	491518210	50343	48.04	9990	9990	9670	12800	6900	9850	9763.39	1.02	0	-3123	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1457	161.64	7.85	12	0.34	61.00	1256.00	11960	20230525	-17.56	6300	20230329	56.51	11960	-17.56	20230525	6300	56.51	20230329	11960	-17.56	20230525	4060	142.86	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
94	20230714	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-140	5	-1.42	308796020	31766	30.31	9990	9990	9670	12800	6900	9850	9720.96	1.02	0	-5588	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1435	159.18	7.73	12	0.21	61.00	1256.00	11960	20230525	-18.81	6300	20230329	54.13	11960	-18.81	20230525	6300	54.13	20230329	11960	-18.81	20230525	4060	139.16	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
95	20230714	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-140	5	-1.42	221157770	22744	21.70	9990	9990	9670	12800	6900	9850	9723.79	1.02	0	-4722	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1435	159.18	7.73	12	0.15	61.00	1256.00	11960	20230525	-18.81	6300	20230329	54.13	11960	-18.81	20230525	6300	54.13	20230329	11960	-18.81	20230525	4060	139.16	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
96	20230714	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-120	5	-1.22	86442180	8859	8.45	9990	9990	9700	12800	6900	9850	9757.56	1.02	0	955	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1438	159.51	7.75	12	0.06	61.00	1256.00	11960	20230525	-18.65	6300	20230329	54.44	11960	-18.65	20230525	6300	54.44	20230329	11960	-18.65	20230525	4060	139.66	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
97	20230714	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	60	2	0.61	9429430	957	0.91	9990	9990	9750	12800	6900	9850	9853.11	1.02	0	-280	10270	10060	9860	9650	9450	10165	9755	148	2950	1000	6690	10	1	14778536	1465	162.46	7.89	12	0.01	61.00	1256.00	11960	20230525	-17.14	6300	20230329	57.30	11960	-17.14	20230525	6300	57.30	20230329	11960	-17.14	20230525	4060	144.09	20230320	0.10	N	106080	1000	147 억		150105	N	N	0	N	00	N
98	20230713	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	150	2	1.55	1035205850	104672	77.81	9660	10070	9660	12610	6790	9700	9890.01	0.87	0	16375	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1456	161.48	7.84	12	0.71	61.00	1256.00	11960	20230525	-17.64	6300	20230329	56.35	11960	-17.64	20230525	6300	56.35	20230329	11960	-17.64	20230525	4060	142.61	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
99	20230713	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	120	2	1.24	1018631240	102985	76.56	9660	10070	9660	12610	6790	9700	9891.06	0.87	0	16268	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1451	160.98	7.82	12	0.70	61.00	1256.00	11960	20230525	-17.89	6300	20230329	55.87	11960	-17.89	20230525	6300	55.87	20230329	11960	-17.89	20230525	4060	141.87	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
100	20230713	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	130	2	1.34	987332180	99792	74.18	9660	10070	9660	12610	6790	9700	9893.90	0.87	0	17033	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1453	161.15	7.83	12	0.68	61.00	1256.00	11960	20230525	-17.81	6300	20230329	56.03	11960	-17.81	20230525	6300	56.03	20230329	11960	-17.81	20230525	4060	142.12	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
101	20230713	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	200	2	2.06	954602820	96450	71.70	9660	10070	9660	12610	6790	9700	9897.39	0.87	0	17965	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1463	162.30	7.88	12	0.65	61.00	1256.00	11960	20230525	-17.22	6300	20230329	57.14	11960	-17.22	20230525	6300	57.14	20230329	11960	-17.22	20230525	4060	143.84	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
102	20230713	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	240	2	2.47	727639200	73289	54.48	9660	10070	9660	12610	6790	9700	9928.35	0.87	0	12749	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1469	162.95	7.91	12	0.50	61.00	1256.00	11960	20230525	-16.89	6300	20230329	57.78	11960	-16.89	20230525	6300	57.78	20230329	11960	-16.89	20230525	4060	144.83	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
103	20230713	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9810	110	2	1.13	165280210	16768	12.47	9660	9900	9660	12610	6790	9700	9856.88	0.87	0	-1502	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1450	160.82	7.81	12	0.11	61.00	1256.00	11960	20230525	-17.98	6300	20230329	55.71	11960	-17.98	20230525	6300	55.71	20230329	11960	-17.98	20230525	4060	141.63	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
104	20230713	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	80	2	0.82	143866640	14585	10.84	9660	9900	9660	12610	6790	9700	9864.01	0.87	0	-1302	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1445	160.33	7.79	12	0.10	61.00	1256.00	11960	20230525	-18.23	6300	20230329	55.24	11960	-18.23	20230525	6300	55.24	20230329	11960	-18.23	20230525	4060	140.89	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
105	20230713	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9870	170	2	1.75	13813970	1404	1.04	9660	9870	9660	12610	6790	9700	9839.01	0.87	0	-117	10233	9966	9593	9326	8953	10100	9460	148	2910	1000	6590	10	1	14778536	1459	161.80	7.86	12	0.01	61.00	1256.00	11960	20230525	-17.47	6300	20230329	56.67	11960	-17.47	20230525	6300	56.67	20230329	11960	-17.47	20230525	4060	143.10	20230320	0.10	N	106080	1000	147 억		128723	N	N	0	N	00	N
106	20230712	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	290	2	3.08	1305916930	134419	120.13	9350	9860	9220	12230	6590	9410	9715.27	0.92	0	-8011	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1434	159.02	7.72	12	0.91	61.00	1256.00	11960	20230525	-18.90	6300	20230329	53.97	11960	-18.90	20230525	6300	53.97	20230329	11960	-18.90	20230525	4060	138.92	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
107	20230712	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	430	2	4.57	1283600260	132120	118.08	9350	9860	9220	12230	6590	9410	9715.41	0.92	0	-8945	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1454	161.31	7.83	12	0.89	61.00	1256.00	11960	20230525	-17.73	6300	20230329	56.19	11960	-17.73	20230525	6300	56.19	20230329	11960	-17.73	20230525	4060	142.36	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
108	20230712	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	260	2	2.76	982052040	101239	90.48	9350	9860	9220	12230	6590	9410	9700.33	0.92	0	-7546	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1429	158.52	7.70	12	0.69	61.00	1256.00	11960	20230525	-19.15	6300	20230329	53.49	11960	-19.15	20230525	6300	53.49	20230329	11960	-19.15	20230525	4060	138.18	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
109	20230712	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9740	330	2	3.51	906262940	93420	83.49	9350	9860	9220	12230	6590	9410	9700.95	0.92	0	-10478	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1439	159.67	7.75	12	0.63	61.00	1256.00	11960	20230525	-18.56	6300	20230329	54.60	11960	-18.56	20230525	6300	54.60	20230329	11960	-18.56	20230525	4060	139.90	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
110	20230712	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	370	2	3.93	687046530	71045	63.50	9350	9860	9220	12230	6590	9410	9670.58	0.92	0	-12389	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1445	160.33	7.79	12	0.48	61.00	1256.00	11960	20230525	-18.23	6300	20230329	55.24	11960	-18.23	20230525	6300	55.24	20230329	11960	-18.23	20230525	4060	140.89	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
111	20230712	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	250	2	2.66	596049860	61679	55.12	9350	9860	9220	12230	6590	9410	9663.74	0.92	0	-12454	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1428	158.36	7.69	12	0.42	61.00	1256.00	11960	20230525	-19.23	6300	20230329	53.33	11960	-19.23	20230525	6300	53.33	20230329	11960	-19.23	20230525	4060	137.93	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
112	20230712	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	350	2	3.72	457049970	47418	42.38	9350	9860	9220	12230	6590	9410	9638.74	0.92	0	-12604	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1442	160.00	7.77	12	0.32	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
113	20230712	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-140	5	-1.49	7748440	838	0.75	9350	9350	9220	12230	6590	9410	9246.35	0.92	0	-428	10176	9792	9546	9162	8916	9670	9040	148	2820	1000	6390	10	1	14778536	1370	151.97	7.38	12	0.01	61.00	1256.00	11960	20230525	-22.49	6300	20230329	47.14	11960	-22.49	20230525	6300	47.14	20230329	11960	-22.49	20230525	4060	128.33	20230320	0.10	N	106080	1000	147 억		135997	N	N	0	N	00	N
114	20230711	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	-390	5	-3.98	1063835330	111890	37.34	9800	9930	9300	12740	6860	9800	9507.89	1.04	0	-18738	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1391	154.26	7.49	12	0.76	61.00	1256.00	11960	20230525	-21.32	6300	20230329	49.37	11960	-21.32	20230525	6300	49.37	20230329	11960	-21.32	20230525	4060	131.77	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
115	20230711	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-450	5	-4.59	946830530	99347	33.16	9800	9930	9330	12740	6860	9800	9530.54	1.04	0	-17498	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1382	153.28	7.44	12	0.67	61.00	1256.00	11960	20230525	-21.82	6300	20230329	48.41	11960	-21.82	20230525	6300	48.41	20230329	11960	-21.82	20230525	4060	130.30	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
116	20230711	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-470	5	-4.80	854814430	89511	29.87	9800	9930	9330	12740	6860	9800	9549.83	1.04	0	-14716	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1379	152.95	7.43	12	0.61	61.00	1256.00	11960	20230525	-21.99	6300	20230329	48.10	11960	-21.99	20230525	6300	48.10	20230329	11960	-21.99	20230525	4060	129.80	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
117	20230711	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-400	5	-4.08	782219730	81753	27.29	9800	9930	9360	12740	6860	9800	9568.09	1.04	0	-9890	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1389	154.10	7.48	12	0.55	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
118	20230711	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-400	5	-4.08	727960130	75983	25.36	9800	9930	9400	12740	6860	9800	9580.57	1.04	0	-7884	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1389	154.10	7.48	12	0.51	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
119	20230711	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	-180	5	-1.84	349053660	35867	11.97	9800	9930	9550	12740	6860	9800	9731.89	1.04	0	-6184	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1422	157.70	7.66	12	0.24	61.00	1256.00	11960	20230525	-19.57	6300	20230329	52.70	11960	-19.57	20230525	6300	52.70	20230329	11960	-19.57	20230525	4060	136.95	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
120	20230711	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	-20	5	-0.20	173746240	17699	5.91	9800	9930	9710	12740	6860	9800	9816.73	1.04	0	-167	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1445	160.33	7.79	12	0.12	61.00	1256.00	11960	20230525	-18.23	6300	20230329	55.24	11960	-18.23	20230525	6300	55.24	20230329	11960	-18.23	20230525	4060	140.89	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
121	20230711	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	30	2	0.31	10093430	1032	0.34	9800	9830	9710	12740	6860	9800	9780.46	1.04	0	136	11153	10476	9813	9136	8473	10815	9475	148	2940	1000	6660	10	1	14778536	1453	161.15	7.83	12	0.01	61.00	1256.00	11960	20230525	-17.81	6300	20230329	56.03	11960	-17.81	20230525	6300	56.03	20230329	11960	-17.81	20230525	4060	142.12	20230320	0.12	N	106080	1000	147 억		153537	N	N	0	N	00	N
122	20230710	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	550	2	5.95	2973754970	299368	523.80	9200	10490	9150	12020	6480	9250	9933.46	0.64	0	60440	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1448	160.66	7.80	12	2.03	61.00	1256.00	11960	20230525	-18.06	6300	20230329	55.56	11960	-18.06	20230525	6300	55.56	20230329	11960	-18.06	20230525	4060	141.38	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
123	20230710	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	510	2	5.51	2931975830	295098	516.33	9200	10490	9150	12020	6480	9250	9935.60	0.64	0	61321	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1442	160.00	7.77	12	2.00	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
124	20230710	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	640	2	6.92	2833091940	285019	498.69	9200	10490	9150	12020	6480	9250	9940.01	0.64	0	61428	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1462	162.13	7.87	12	1.93	61.00	1256.00	11960	20230525	-17.31	6300	20230329	56.98	11960	-17.31	20230525	6300	56.98	20230329	11960	-17.31	20230525	4060	143.60	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
125	20230710	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	580	2	6.27	2679348860	269446	471.45	9200	10490	9150	12020	6480	9250	9943.92	0.64	0	57032	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1453	161.15	7.83	12	1.82	61.00	1256.00	11960	20230525	-17.81	6300	20230329	56.03	11960	-17.81	20230525	6300	56.03	20230329	11960	-17.81	20230525	4060	142.12	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
126	20230710	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	600	2	6.49	2571666480	258480	452.26	9200	10490	9150	12020	6480	9250	9949.19	0.64	0	50434	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1456	161.48	7.84	12	1.75	61.00	1256.00	11960	20230525	-17.64	6300	20230329	56.35	11960	-17.64	20230525	6300	56.35	20230329	11960	-17.64	20230525	4060	142.61	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
127	20230710	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	860	2	9.30	1527247750	155860	272.71	9200	10170	9150	12020	6480	9250	9798.84	0.64	0	35680	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1494	165.74	8.05	12	1.05	61.00	1256.00	11960	20230525	-15.47	6300	20230329	60.48	11960	-15.47	20230525	6300	60.48	20230329	11960	-15.47	20230525	4060	149.01	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
128	20230710	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	350	2	3.78	351152780	36970	64.69	9200	9650	9150	12020	6480	9250	9498.32	0.64	0	-3109	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1419	157.38	7.64	12	0.25	61.00	1256.00	11960	20230525	-19.73	6300	20230329	52.38	11960	-19.73	20230525	6300	52.38	20230329	11960	-19.73	20230525	4060	136.45	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
129	20230710	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	-10	5	-0.11	5884830	639	1.12	9200	9240	9150	12020	6480	9250	9209.44	0.64	0	-453	9523	9386	9253	9116	8983	9320	9050	148	2770	1000	6290	10	1	14778536	1366	151.48	7.36	12	0.00	61.00	1256.00	11960	20230525	-22.74	6300	20230329	46.67	11960	-22.74	20230525	6300	46.67	20230329	11960	-22.74	20230525	4060	127.59	20230320	0.13	N	106080	1000	147 억		94410	N	N	0	N	00	N
130	20230707	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-200	5	-2.12	524933510	57153	150.45	9370	9390	9120	12280	6620	9450	9184.71	0.69	0	-6880	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1367	151.64	7.36	12	0.39	61.00	1256.00	11960	20230525	-22.66	6300	20230329	46.83	11960	-22.66	20230525	6300	46.83	20230329	11960	-22.66	20230525	4060	127.83	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
131	20230707	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-290	5	-3.07	499152600	54351	143.07	9370	9390	9120	12280	6620	9450	9183.87	0.69	0	-5934	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1354	150.16	7.29	12	0.37	61.00	1256.00	11960	20230525	-23.41	6300	20230329	45.40	11960	-23.41	20230525	6300	45.40	20230329	11960	-23.41	20230525	4060	125.62	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
132	20230707	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	-270	5	-2.86	384546470	41833	110.12	9370	9390	9120	12280	6620	9450	9192.42	0.69	0	-5203	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1357	150.49	7.31	12	0.28	61.00	1256.00	11960	20230525	-23.24	6300	20230329	45.71	11960	-23.24	20230525	6300	45.71	20230329	11960	-23.24	20230525	4060	126.11	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
133	20230707	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-260	5	-2.75	313041740	34022	89.56	9370	9390	9120	12280	6620	9450	9201.16	0.69	0	-3704	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1358	150.66	7.32	12	0.23	61.00	1256.00	11960	20230525	-23.16	6300	20230329	45.87	11960	-23.16	20230525	6300	45.87	20230329	11960	-23.16	20230525	4060	126.35	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
134	20230707	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-260	5	-2.75	241802130	26227	69.04	9370	9390	9150	12280	6620	9450	9219.59	0.69	0	-2719	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1358	150.66	7.32	12	0.18	61.00	1256.00	11960	20230525	-23.16	6300	20230329	45.87	11960	-23.16	20230525	6300	45.87	20230329	11960	-23.16	20230525	4060	126.35	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
135	20230707	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	-210	5	-2.22	144935720	15670	41.25	9370	9390	9150	12280	6620	9450	9249.25	0.69	0	-717	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1366	151.48	7.36	12	0.11	61.00	1256.00	11960	20230525	-22.74	6300	20230329	46.67	11960	-22.74	20230525	6300	46.67	20230329	11960	-22.74	20230525	4060	127.59	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
136	20230707	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-170	5	-1.80	53274410	5716	15.05	9370	9390	9260	12280	6620	9450	9320.23	0.69	0	-643	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1371	152.13	7.39	12	0.04	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
137	20230707	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-80	5	-0.85	2619750	281	0.74	9370	9370	9310	12280	6620	9450	9322.95	0.69	0	-123	9656	9552	9396	9292	9136	9475	9215	148	2830	1000	6420	10	1	14778536	1385	153.61	7.46	12	0.00	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		101284	N	N	0	N	00	N
138	20230706	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-40	5	-0.42	354623170	37988	41.11	9500	9500	9240	12330	6650	9490	9335.14	0.78	0	-14765	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1397	154.92	7.52	12	0.26	61.00	1256.00	11960	20230525	-20.99	6300	20230329	50.00	11960	-20.99	20230525	6300	50.00	20230329	11960	-20.99	20230525	4060	132.76	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
139	20230706	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-100	5	-1.05	350934030	37596	40.69	9500	9500	9240	12330	6650	9490	9334.34	0.78	0	-14624	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1388	153.93	7.48	12	0.25	61.00	1256.00	11960	20230525	-21.49	6300	20230329	49.05	11960	-21.49	20230525	6300	49.05	20230329	11960	-21.49	20230525	4060	131.28	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
140	20230706	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-150	5	-1.58	291583290	31314	33.89	9500	9500	9240	12330	6650	9490	9311.60	0.78	0	-12660	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1380	153.11	7.44	12	0.21	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
141	20230706	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-170	5	-1.79	202634740	21748	23.54	9500	9500	9250	12330	6650	9490	9317.40	0.78	0	-9732	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1377	152.79	7.42	12	0.15	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
142	20230706	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-210	5	-2.21	110850480	11844	12.82	9500	9500	9250	12330	6650	9490	9359.21	0.78	0	-7605	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1371	152.13	7.39	12	0.08	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
143	20230706	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-170	5	-1.79	75230440	8002	8.66	9500	9500	9250	12330	6650	9490	9401.45	0.78	0	-4206	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1377	152.79	7.42	12	0.05	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
144	20230706	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-70	5	-0.74	53528730	5673	6.14	9500	9500	9370	12330	6650	9490	9435.70	0.78	0	-4232	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1392	154.43	7.50	12	0.04	61.00	1256.00	11960	20230525	-21.24	6300	20230329	49.52	11960	-21.24	20230525	6300	49.52	20230329	11960	-21.24	20230525	4060	132.02	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
145	20230706	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	0	3	0.00	12924480	1365	1.48	9500	9500	9440	12330	6650	9490	9468.48	0.78	0	-940	9770	9630	9360	9220	8950	9700	9290	148	2840	1000	6450	10	1	14778536	1402	155.57	7.56	12	0.01	61.00	1256.00	11960	20230525	-20.65	6300	20230329	50.63	11960	-20.65	20230525	6300	50.63	20230329	11960	-20.65	20230525	4060	133.74	20230320	0.13	N	106080	1000	147 억		116009	N	N	0	N	00	N
146	20230705	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	400	2	4.40	867783450	92392	301.62	9090	9500	9090	11810	6370	9090	9392.41	0.59	0	26150	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1402	155.57	7.56	12	0.63	61.00	1256.00	11960	20230525	-20.65	6300	20230329	50.63	11960	-20.65	20230525	6300	50.63	20230329	11960	-20.65	20230525	4060	133.74	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
147	20230705	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	370	2	4.07	589270060	63030	205.77	9090	9500	9090	11810	6370	9090	9349.04	0.59	0	17288	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1398	155.08	7.53	12	0.43	61.00	1256.00	11960	20230525	-20.90	6300	20230329	50.16	11960	-20.90	20230525	6300	50.16	20230329	11960	-20.90	20230525	4060	133.00	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
148	20230705	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	250	2	2.75	333211050	35824	116.95	9090	9500	9090	11810	6370	9090	9301.34	0.59	0	739	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1380	153.11	7.44	12	0.24	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
149	20230705	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	250	2	2.75	302877560	32575	106.34	9090	9500	9090	11810	6370	9090	9297.85	0.59	0	647	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1380	153.11	7.44	12	0.22	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
150	20230705	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	230	2	2.53	285212480	30678	100.15	9090	9500	9090	11810	6370	9090	9296.97	0.59	0	-721	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1377	152.79	7.42	12	0.21	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
151	20230705	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	170	2	1.87	228470270	24535	80.10	9090	9500	9090	11810	6370	9090	9312.01	0.59	0	-2894	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1368	151.80	7.37	12	0.17	61.00	1256.00	11960	20230525	-22.58	6300	20230329	46.98	11960	-22.58	20230525	6300	46.98	20230329	11960	-22.58	20230525	4060	128.08	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
152	20230705	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	330	2	3.63	209071210	22451	73.29	9090	9500	9090	11810	6370	9090	9312.33	0.59	0	-2626	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1392	154.43	7.50	12	0.15	61.00	1256.00	11960	20230525	-21.24	6300	20230329	49.52	11960	-21.24	20230525	6300	49.52	20230329	11960	-21.24	20230525	4060	132.02	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
153	20230705	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	50	2	0.55	18504840	2014	6.57	9090	9210	9090	11810	6370	9090	9188.10	0.59	0	-1638	9336	9212	9146	9022	8956	9180	8990	148	2720	1000	6180	10	1	14778536	1351	149.84	7.28	12	0.01	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		87802	N	N	0	N	00	N
154	20230704	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-180	5	-1.94	279987710	30632	30.40	9270	9270	9080	12050	6490	9270	9140.37	0.63	0	-5057	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1343	149.02	7.24	12	0.21	61.00	1256.00	11960	20230525	-24.00	6300	20230329	44.29	11960	-24.00	20230525	6300	44.29	20230329	11960	-24.00	20230525	4060	123.89	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
155	20230704	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	-140	5	-1.51	215645960	23559	23.38	9270	9270	9080	12050	6490	9270	9153.44	0.63	0	-4307	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1349	149.67	7.27	12	0.16	61.00	1256.00	11960	20230525	-23.66	6300	20230329	44.92	11960	-23.66	20230525	6300	44.92	20230329	11960	-23.66	20230525	4060	124.88	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
156	20230704	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-120	5	-1.29	196662410	21477	21.31	9270	9270	9080	12050	6490	9270	9156.88	0.63	0	-3029	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1352	150.00	7.29	12	0.15	61.00	1256.00	11960	20230525	-23.49	6300	20230329	45.24	11960	-23.49	20230525	6300	45.24	20230329	11960	-23.49	20230525	4060	125.37	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
157	20230704	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-100	5	-1.08	142908440	15593	15.47	9270	9270	9080	12050	6490	9270	9164.91	0.63	0	-2551	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1355	150.33	7.30	12	0.11	61.00	1256.00	11960	20230525	-23.33	6300	20230329	45.56	11960	-23.33	20230525	6300	45.56	20230329	11960	-23.33	20230525	4060	125.86	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
158	20230704	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	-90	5	-0.97	127630140	13927	13.82	9270	9270	9080	12050	6490	9270	9164.22	0.63	0	-2236	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1357	150.49	7.31	12	0.09	61.00	1256.00	11960	20230525	-23.24	6300	20230329	45.71	11960	-23.24	20230525	6300	45.71	20230329	11960	-23.24	20230525	4060	126.11	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
159	20230704	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-80	5	-0.86	103851360	11326	11.24	9270	9270	9080	12050	6490	9270	9169.29	0.63	0	-2357	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1358	150.66	7.32	12	0.08	61.00	1256.00	11960	20230525	-23.16	6300	20230329	45.87	11960	-23.16	20230525	6300	45.87	20230329	11960	-23.16	20230525	4060	126.35	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
160	20230704	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-110	5	-1.19	87051060	9497	9.42	9270	9270	9080	12050	6490	9270	9166.16	0.63	0	-2032	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1354	150.16	7.29	12	0.06	61.00	1256.00	11960	20230525	-23.41	6300	20230329	45.40	11960	-23.41	20230525	6300	45.40	20230329	11960	-23.41	20230525	4060	125.62	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
161	20230704	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-130	5	-1.40	32763730	3581	3.55	9270	9270	9080	12050	6490	9270	9149.32	0.63	0	-417	9596	9432	9306	9142	9016	9370	9080	148	2780	1000	6300	10	1	14778536	1351	149.84	7.28	12	0.02	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		92859	N	N	0	N	00	N
162	20230703	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-130	5	-1.38	936426640	100595	387.75	9280	9470	9180	12220	6580	9400	9308.97	0.51	0	17632	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1370	151.97	7.38	12	0.68	61.00	1256.00	11960	20230525	-22.49	6300	20230329	47.14	11960	-22.49	20230525	6300	47.14	20230329	11960	-22.49	20230525	4060	128.33	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
163	20230703	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-30	5	-0.32	899100100	96551	372.17	9280	9470	9180	12220	6580	9400	9312.18	0.51	0	17914	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1385	153.61	7.46	12	0.65	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
164	20230703	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	-110	5	-1.17	890207060	95596	368.48	9280	9470	9180	12220	6580	9400	9312.18	0.51	0	18352	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1373	152.30	7.40	12	0.65	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
165	20230703	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	-180	5	-1.91	877002230	94170	362.99	9280	9470	9180	12220	6580	9400	9312.97	0.51	0	19543	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1363	151.15	7.34	12	0.64	61.00	1256.00	11960	20230525	-22.91	6300	20230329	46.35	11960	-22.91	20230525	6300	46.35	20230329	11960	-22.91	20230525	4060	127.09	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
166	20230703	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-70	5	-0.74	680789750	72977	281.30	9280	9470	9260	12220	6580	9400	9328.83	0.51	0	20033	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1379	152.95	7.43	12	0.49	61.00	1256.00	11960	20230525	-21.99	6300	20230329	48.10	11960	-21.99	20230525	6300	48.10	20230329	11960	-21.99	20230525	4060	129.80	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
167	20230703	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-50	5	-0.53	525307490	56245	216.80	9280	9470	9260	12220	6580	9400	9339.63	0.51	0	17494	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1382	153.28	7.44	12	0.38	61.00	1256.00	11960	20230525	-21.82	6300	20230329	48.41	11960	-21.82	20230525	6300	48.41	20230329	11960	-21.82	20230525	4060	130.30	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
168	20230703	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-20	5	-0.21	398940810	42658	164.43	9280	9470	9260	12220	6580	9400	9352.07	0.51	0	19907	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1386	153.77	7.47	12	0.29	61.00	1256.00	11960	20230525	-21.57	6300	20230329	48.89	11960	-21.57	20230525	6300	48.89	20230329	11960	-21.57	20230525	4060	131.03	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N
169	20230703	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	-110	5	-1.17	89460440	9614	37.06	9280	9390	9270	12220	6580	9400	9305.23	0.51	0	274	9560	9480	9350	9270	9140	9520	9310	148	2820	1000	6390	10	1	14778536	1373	152.30	7.40	12	0.07	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		75217	N	N	0	N	00	N