KissMeData/066670/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	160609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6820	110	2	1.64	1164631340	171089	135.94	6800	7100	6630	8720	4700	6710	6807.14	2.33	0	-24126	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1275	18.63	0.75	12	0.92	366.00	9133.00	9220	20230523	-26.03	4070	20230104	67.57	9220	-26.03	20230523	4070	67.57	20230104	9220	-26.03	20230523	4070	67.57	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
3	20230731	150610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6820	110	2	1.64	1038218820	152517	121.19	6800	7100	6630	8720	4700	6710	6807.23	2.33	0	-18095	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1275	18.63	0.75	12	0.82	366.00	9133.00	9220	20230523	-26.03	4070	20230104	67.57	9220	-26.03	20230523	4070	67.57	20230104	9220	-26.03	20230523	4070	67.57	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
4	20230731	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	10	2	0.15	436123440	64983	51.63	6800	6800	6630	8720	4700	6710	6711.35	2.33	0	1610	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1256	18.36	0.74	12	0.35	366.00	9133.00	9220	20230523	-27.11	4070	20230104	65.11	9220	-27.11	20230523	4070	65.11	20230104	9220	-27.11	20230523	4070	65.11	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
5	20230731	130611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	20	2	0.30	372354170	55487	44.09	6800	6800	6630	8720	4700	6710	6710.66	2.33	0	418	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1258	18.39	0.74	12	0.30	366.00	9133.00	9220	20230523	-27.01	4070	20230104	65.36	9220	-27.01	20230523	4070	65.36	20230104	9220	-27.01	20230523	4070	65.36	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
6	20230731	120618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6750	40	2	0.60	341565840	50925	40.46	6800	6800	6630	8720	4700	6710	6707.23	2.33	0	472	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1262	18.44	0.74	12	0.27	366.00	9133.00	9220	20230523	-26.79	4070	20230104	65.85	9220	-26.79	20230523	4070	65.85	20230104	9220	-26.79	20230523	4070	65.85	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
7	20230731	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6710	0	3	0.00	283713850	42347	33.65	6800	6800	6630	8720	4700	6710	6699.74	2.33	0	-2090	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1254	18.33	0.73	12	0.23	366.00	9133.00	9220	20230523	-27.22	4070	20230104	64.86	9220	-27.22	20230523	4070	64.86	20230104	9220	-27.22	20230523	4070	64.86	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
8	20230731	100617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6780	70	2	1.04	211591270	31660	25.16	6800	6800	6630	8720	4700	6710	6683.24	2.33	0	-3105	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1267	18.52	0.74	12	0.17	366.00	9133.00	9220	20230523	-26.46	4070	20230104	66.58	9220	-26.46	20230523	4070	66.58	20230104	9220	-26.46	20230523	4070	66.58	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
9	20230731	090609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6740	30	2	0.45	7130040	1051	0.84	6800	6800	6730	8720	4700	6710	6784.05	2.33	0	-551	6983	6846	6653	6516	6323	6915	6585	93	2010	500	4160	10	1	18691918	1260	18.42	0.74	12	0.01	366.00	9133.00	9220	20230523	-26.90	4070	20230104	65.60	9220	-26.90	20230523	4070	65.60	20230104	9220	-26.90	20230523	4070	65.60	20230104	6.59	N	066670	500	93 억		435859	N	N	0	N	00	N
10	20230728	160612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6710	100	2	1.51	824938110	123544	31.57	6470	6790	6460	8590	4630	6610	6677.30	2.10	0	42457	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1254	18.33	0.73	12	0.66	366.00	9133.00	9220	20230523	-27.22	4070	20230104	64.86	9220	-27.22	20230523	4070	64.86	20230104	9220	-27.22	20230523	4070	64.86	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
11	20230728	150612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6680	70	2	1.06	781212840	117021	29.90	6470	6790	6460	8590	4630	6610	6675.86	2.10	0	40568	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1249	18.25	0.73	12	0.63	366.00	9133.00	9220	20230523	-27.55	4070	20230104	64.13	9220	-27.55	20230523	4070	64.13	20230104	9220	-27.55	20230523	4070	64.13	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
12	20230728	140609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6750	140	2	2.12	609277510	91377	23.35	6470	6790	6460	8590	4630	6610	6667.76	2.10	0	25770	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1262	18.44	0.74	12	0.49	366.00	9133.00	9220	20230523	-26.79	4070	20230104	65.85	9220	-26.79	20230523	4070	65.85	20230104	9220	-26.79	20230523	4070	65.85	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
13	20230728	130612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	120	2	1.82	506895710	76222	19.48	6470	6790	6460	8590	4630	6610	6650.28	2.10	0	21364	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1258	18.39	0.74	12	0.41	366.00	9133.00	9220	20230523	-27.01	4070	20230104	65.36	9220	-27.01	20230523	4070	65.36	20230104	9220	-27.01	20230523	4070	65.36	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
14	20230728	120609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6760	150	2	2.27	449739190	67723	17.31	6470	6790	6460	8590	4630	6610	6640.88	2.10	0	20053	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1264	18.47	0.74	12	0.36	366.00	9133.00	9220	20230523	-26.68	4070	20230104	66.09	9220	-26.68	20230523	4070	66.09	20230104	9220	-26.68	20230523	4070	66.09	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
15	20230728	110614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6700	90	2	1.36	375002310	56637	14.47	6470	6720	6460	8590	4630	6610	6621.16	2.10	0	17333	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1252	18.31	0.73	12	0.30	366.00	9133.00	9220	20230523	-27.33	4070	20230104	64.62	9220	-27.33	20230523	4070	64.62	20230104	9220	-27.33	20230523	4070	64.62	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
16	20230728	100606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	20	2	0.30	216073130	32860	8.40	6470	6700	6460	8590	4630	6610	6575.52	2.10	0	3768	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1239	18.11	0.73	12	0.18	366.00	9133.00	9220	20230523	-28.09	4070	20230104	62.90	9220	-28.09	20230523	4070	62.90	20230104	9220	-28.09	20230523	4070	62.90	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
17	20230728	090611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	-110	5	-1.66	64433580	9948	2.54	6470	6550	6460	8590	4630	6610	6476.47	2.10	0	1356	6996	6802	6636	6442	6276	6720	6360	93	1980	500	4090	10	1	18691918	1215	17.76	0.71	12	0.05	366.00	9133.00	9220	20230523	-29.50	4070	20230104	59.71	9220	-29.50	20230523	4070	59.71	20230104	9220	-29.50	20230523	4070	59.71	20230104	6.82	N	066670	500	93 억		393402	N	N	0	N	00	N
18	20230727	160608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	400	2	6.44	2578559660	387703	106.70	6640	6830	6470	8070	4350	6210	6651.14	1.61	89142	91814	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1236	18.06	0.72	12	2.07	366.00	9133.00	9220	20230523	-28.31	4070	20230104	62.41	9220	-28.31	20230523	4070	62.41	20230104	9220	-28.31	20230523	4070	62.41	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
19	20230727	150609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6540	330	2	5.31	2460581060	369763	101.76	6640	6830	6470	8070	4350	6210	6654.72	1.61	89142	83454	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1222	17.87	0.72	12	1.98	366.00	9133.00	9220	20230523	-29.07	4070	20230104	60.69	9220	-29.07	20230523	4070	60.69	20230104	9220	-29.07	20230523	4070	60.69	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
20	20230727	140606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6670	460	2	7.41	2191495320	329026	90.55	6640	6830	6470	8070	4350	6210	6660.83	1.61	89142	67126	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1247	18.22	0.73	12	1.76	366.00	9133.00	9220	20230523	-27.66	4070	20230104	63.88	9220	-27.66	20230523	4070	63.88	20230104	9220	-27.66	20230523	4070	63.88	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
21	20230727	130606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	420	2	6.76	2074809200	311442	85.71	6640	6830	6470	8070	4350	6210	6662.23	1.61	89142	61028	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1239	18.11	0.73	12	1.67	366.00	9133.00	9220	20230523	-28.09	4070	20230104	62.90	9220	-28.09	20230523	4070	62.90	20230104	9220	-28.09	20230523	4070	62.90	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
22	20230727	120608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6750	540	2	8.70	1917326740	287657	79.16	6640	6830	6470	8070	4350	6210	6665.64	1.61	89142	52672	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1262	18.44	0.74	12	1.54	366.00	9133.00	9220	20230523	-26.79	4070	20230104	65.85	9220	-26.79	20230523	4070	65.85	20230104	9220	-26.79	20230523	4070	65.85	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
23	20230727	110608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6770	560	2	9.02	1660511670	249650	68.70	6640	6790	6470	8070	4350	6210	6651.71	1.61	89142	36643	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1265	18.50	0.74	12	1.34	366.00	9133.00	9220	20230523	-26.57	4070	20230104	66.34	9220	-26.57	20230523	4070	66.34	20230104	9220	-26.57	20230523	4070	66.34	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
24	20230727	100606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6700	490	2	7.89	1262328080	190548	52.44	6640	6790	6470	8070	4350	6210	6625.16	1.61	89142	5090	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1252	18.31	0.73	12	1.02	366.00	9133.00	9220	20230523	-27.33	4070	20230104	64.62	9220	-27.33	20230523	4070	64.62	20230104	9220	-27.33	20230523	4070	64.62	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
25	20230727	090605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6530	320	2	5.15	618231750	93487	25.73	6640	6790	6470	8070	4350	6210	6613.89	1.61	89142	-11080	6796	6502	6296	6002	5796	6400	5900	93	1860	500	3850	10	1	18691918	1221	17.84	0.71	12	0.50	366.00	9133.00	9220	20230523	-29.18	4070	20230104	60.44	9220	-29.18	20230523	4070	60.44	20230104	9220	-29.18	20230523	4070	60.44	20230104	6.88	N	066670	500	93 억		301589	N	N	0	N	00	N
26	20230726	160604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	-390	5	-5.91	2245306520	358310	123.89	6520	6590	6090	8580	4620	6600	6266.29	1.14	0	88298	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1161	16.97	0.68	12	1.92	366.00	9133.00	9220	20230523	-32.65	4070	20230104	52.58	9220	-32.65	20230523	4070	52.58	20230104	9220	-32.65	20230523	4070	52.58	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
27	20230726	150608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-400	5	-6.06	2182800670	348246	120.41	6520	6590	6090	8580	4620	6600	6267.67	1.14	0	84319	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1159	16.94	0.68	12	1.86	366.00	9133.00	9220	20230523	-32.75	4070	20230104	52.33	9220	-32.75	20230523	4070	52.33	20230104	9220	-32.75	20230523	4070	52.33	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
28	20230726	140605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-470	5	-7.12	1965313880	313090	108.26	6520	6590	6090	8580	4620	6600	6276.82	1.14	0	75322	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1146	16.75	0.67	12	1.68	366.00	9133.00	9220	20230523	-33.51	4070	20230104	50.61	9220	-33.51	20230523	4070	50.61	20230104	9220	-33.51	20230523	4070	50.61	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
29	20230726	130603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	-450	5	-6.82	1715647040	272449	94.20	6520	6590	6090	8580	4620	6600	6296.77	1.14	0	68266	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1150	16.80	0.67	12	1.46	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
30	20230726	120605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-400	5	-6.06	1560713670	247355	85.53	6520	6590	6090	8580	4620	6600	6309.23	1.14	0	71636	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1159	16.94	0.68	12	1.32	366.00	9133.00	9220	20230523	-32.75	4070	20230104	52.33	9220	-32.75	20230523	4070	52.33	20230104	9220	-32.75	20230523	4070	52.33	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
31	20230726	110601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	-370	5	-5.61	1380036710	218274	75.47	6520	6590	6090	8580	4620	6600	6322.08	1.14	0	65927	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1165	17.02	0.68	12	1.17	366.00	9133.00	9220	20230523	-32.43	4070	20230104	53.07	9220	-32.43	20230523	4070	53.07	20230104	9220	-32.43	20230523	4070	53.07	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
32	20230726	100605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	-310	5	-4.70	1046356040	164516	56.88	6520	6590	6210	8580	4620	6600	6359.73	1.14	0	47118	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1176	17.19	0.69	12	0.88	366.00	9133.00	9220	20230523	-31.78	4070	20230104	54.55	9220	-31.78	20230523	4070	54.55	20230104	9220	-31.78	20230523	4070	54.55	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
33	20230726	090600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6490	-110	5	-1.67	123488020	18934	6.55	6520	6590	6490	8580	4620	6600	6520.66	1.14	0	3434	7140	6870	6730	6460	6320	6800	6390	93	1980	500	4090	10	1	18691918	1213	17.73	0.71	12	0.10	366.00	9133.00	9220	20230523	-29.61	4070	20230104	59.46	9220	-29.61	20230523	4070	59.46	20230104	9220	-29.61	20230523	4070	59.46	20230104	6.94	N	066670	500	93 억		212447	N	N	0	N	00	N
34	20230725	160559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6600	-210	5	-3.08	1953156220	285473	155.11	6740	7000	6590	8850	4770	6810	6842.29	1.15	0	-3699	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1234	18.03	0.72	12	1.53	366.00	9133.00	9220	20230523	-28.42	4070	20230104	62.16	9220	-28.42	20230523	4070	62.16	20230104	9220	-28.42	20230523	4070	62.16	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
35	20230725	150554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6660	-150	5	-2.20	1865979710	272286	147.94	6740	7000	6650	8850	4770	6810	6853.01	1.15	0	-4172	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1245	18.20	0.73	12	1.46	366.00	9133.00	9220	20230523	-27.77	4070	20230104	63.64	9220	-27.77	20230523	4070	63.64	20230104	9220	-27.77	20230523	4070	63.64	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
36	20230725	140555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6710	-100	5	-1.47	1671832900	243231	132.16	6740	7000	6710	8850	4770	6810	6873.44	1.15	0	-4281	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1254	18.33	0.73	12	1.30	366.00	9133.00	9220	20230523	-27.22	4070	20230104	64.86	9220	-27.22	20230523	4070	64.86	20230104	9220	-27.22	20230523	4070	64.86	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
37	20230725	130601	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-80	5	-1.17	1544040150	224237	121.84	6740	7000	6720	8850	4770	6810	6885.75	1.15	0	1836	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1258	18.39	0.74	12	1.20	366.00	9133.00	9220	20230523	-27.01	4070	20230104	65.36	9220	-27.01	20230523	4070	65.36	20230104	9220	-27.01	20230523	4070	65.36	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
38	20230725	120600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6780	-30	5	-0.44	1397918080	202575	110.07	6740	7000	6730	8850	4770	6810	6900.74	1.15	0	1374	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1267	18.52	0.74	12	1.08	366.00	9133.00	9220	20230523	-26.46	4070	20230104	66.58	9220	-26.46	20230523	4070	66.58	20230104	9220	-26.46	20230523	4070	66.58	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
39	20230725	110558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6930	120	2	1.76	1041215540	150574	81.81	6740	7000	6730	8850	4770	6810	6914.98	1.15	0	3850	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1295	18.93	0.76	12	0.81	366.00	9133.00	9220	20230523	-24.84	4070	20230104	70.27	9220	-24.84	20230523	4070	70.27	20230104	9220	-24.84	20230523	4070	70.27	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
40	20230725	100557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6870	60	2	0.88	278981810	40874	22.21	6740	6930	6730	8850	4770	6810	6825.41	1.15	0	-2944	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1284	18.77	0.75	12	0.22	366.00	9133.00	9220	20230523	-25.49	4070	20230104	68.80	9220	-25.49	20230523	4070	68.80	20230104	9220	-25.49	20230523	4070	68.80	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
41	20230725	090556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6810	0	3	0.00	43852470	6500	3.53	6740	6810	6730	8850	4770	6810	6746.53	1.15	0	-392	7196	7002	6906	6712	6616	6955	6665	93	2040	500	4220	10	1	18691918	1273	18.61	0.75	12	0.03	366.00	9133.00	9220	20230523	-26.14	4070	20230104	67.32	9220	-26.14	20230523	4070	67.32	20230104	9220	-26.14	20230523	4070	67.32	20230104	6.99	N	066670	500	93 억		215459	N	N	0	N	00	N
42	20230724	160600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6810	-290	5	-4.08	1261090480	181982	87.20	7100	7100	6810	9230	4970	7100	6929.88	1.13	0	3606	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1273	18.61	0.75	12	0.97	366.00	9133.00	9220	20230523	-26.14	4070	20230104	67.32	9220	-26.14	20230523	4070	67.32	20230104	9220	-26.14	20230523	4070	67.32	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
43	20230724	150555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6840	-260	5	-3.66	1160894480	167295	80.16	7100	7100	6820	9230	4970	7100	6939.21	1.13	0	3679	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1279	18.69	0.75	12	0.90	366.00	9133.00	9220	20230523	-25.81	4070	20230104	68.06	9220	-25.81	20230523	4070	68.06	20230104	9220	-25.81	20230523	4070	68.06	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
44	20230724	140554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6850	-250	5	-3.52	1025535030	147531	70.69	7100	7100	6820	9230	4970	7100	6951.32	1.13	0	2706	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1280	18.72	0.75	12	0.79	366.00	9133.00	9220	20230523	-25.70	4070	20230104	68.30	9220	-25.70	20230523	4070	68.30	20230104	9220	-25.70	20230523	4070	68.30	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
45	20230724	130554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6930	-170	5	-2.39	803449440	115251	55.23	7100	7100	6890	9230	4970	7100	6971.30	1.13	0	-236	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1295	18.93	0.76	12	0.62	366.00	9133.00	9220	20230523	-24.84	4070	20230104	70.27	9220	-24.84	20230523	4070	70.27	20230104	9220	-24.84	20230523	4070	70.27	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
46	20230724	120555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6930	-170	5	-2.39	664835740	95197	45.62	7100	7100	6910	9230	4970	7100	6983.79	1.13	0	-145	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1295	18.93	0.76	12	0.51	366.00	9133.00	9220	20230523	-24.84	4070	20230104	70.27	9220	-24.84	20230523	4070	70.27	20230104	9220	-24.84	20230523	4070	70.27	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
47	20230724	110559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6960	-140	5	-1.97	468128910	66830	32.02	7100	7100	6950	9230	4970	7100	7004.77	1.13	0	368	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1301	19.02	0.76	12	0.36	366.00	9133.00	9220	20230523	-24.51	4070	20230104	71.01	9220	-24.51	20230523	4070	71.01	20230104	9220	-24.51	20230523	4070	71.01	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
48	20230724	100552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-110	5	-1.55	310569020	44253	21.21	7100	7100	6970	9230	4970	7100	7018.03	1.13	0	-191	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1307	19.10	0.77	12	0.24	366.00	9133.00	9220	20230523	-24.19	4070	20230104	71.74	9220	-24.19	20230523	4070	71.74	20230104	9220	-24.19	20230523	4070	71.74	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
49	20230724	090555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7050	-50	5	-0.70	32946100	4655	2.23	7100	7100	7040	9230	4970	7100	7077.57	1.13	0	27	7420	7260	7170	7010	6920	7215	6965	93	2130	500	4400	10	1	18691918	1318	19.26	0.77	12	0.02	366.00	9133.00	9220	20230523	-23.54	4070	20230104	73.22	9220	-23.54	20230523	4070	73.22	20230104	9220	-23.54	20230523	4070	73.22	20230104	6.96	N	066670	500	93 억		211836	N	N	0	N	00	N
50	20230721	160550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-120	5	-1.66	1472518030	204810	85.96	7200	7330	7080	9380	5060	7220	7189.78	1.15	0	-3856	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1327	19.40	0.78	12	1.10	366.00	9133.00	9220	20230523	-22.99	4070	20230104	74.45	9220	-22.99	20230523	4070	74.45	20230104	9220	-22.99	20230523	4070	74.45	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
51	20230721	150553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7110	-110	5	-1.52	1430129050	198842	83.45	7200	7330	7080	9380	5060	7220	7192.29	1.15	0	-3841	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1329	19.43	0.78	12	1.06	366.00	9133.00	9220	20230523	-22.89	4070	20230104	74.69	9220	-22.89	20230523	4070	74.69	20230104	9220	-22.89	20230523	4070	74.69	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
52	20230721	140550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-90	5	-1.25	1138365360	157786	66.22	7200	7330	7120	9380	5060	7220	7214.62	1.15	0	-2378	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1333	19.48	0.78	12	0.84	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
53	20230721	130551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-90	5	-1.25	1074200520	148791	62.45	7200	7330	7120	9380	5060	7220	7219.53	1.15	0	-2125	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1333	19.48	0.78	12	0.80	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
54	20230721	120558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	-80	5	-1.11	1005534370	139165	58.41	7200	7330	7130	9380	5060	7220	7225.48	1.15	0	-2125	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1335	19.51	0.78	12	0.74	366.00	9133.00	9220	20230523	-22.56	4070	20230104	75.43	9220	-22.56	20230523	4070	75.43	20230104	9220	-22.56	20230523	4070	75.43	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
55	20230721	110555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-50	5	-0.69	899621270	124337	52.18	7200	7330	7130	9380	5060	7220	7235.35	1.15	0	-3721	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1340	19.59	0.79	12	0.67	366.00	9133.00	9220	20230523	-22.23	4070	20230104	76.17	9220	-22.23	20230523	4070	76.17	20230104	9220	-22.23	20230523	4070	76.17	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
56	20230721	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	-30	5	-0.42	763709370	105357	44.22	7200	7330	7150	9380	5060	7220	7248.78	1.15	0	-2432	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1344	19.64	0.79	12	0.56	366.00	9133.00	9220	20230523	-22.02	4070	20230104	76.66	9220	-22.02	20230523	4070	76.66	20230104	9220	-22.02	20230523	4070	76.66	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
57	20230721	090554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	0	3	0.00	91358660	12677	5.32	7200	7240	7150	9380	5060	7220	7206.64	1.15	0	-815	7520	7370	7270	7120	7020	7445	7195	93	2160	500	4470	10	1	18691918	1350	19.73	0.79	12	0.07	366.00	9133.00	9220	20230523	-21.69	4070	20230104	77.40	9220	-21.69	20230523	4070	77.40	20230104	9220	-21.69	20230523	4070	77.40	20230104	7.00	N	066670	500	93 억		215690	N	N	0	N	00	N
58	20230720	160549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	20	2	0.28	1707838290	234318	181.78	7210	7420	7170	9360	5040	7200	7288.83	1.16	0	-488	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1350	19.73	0.79	12	1.25	366.00	9133.00	9220	20230523	-21.69	4070	20230104	77.40	9220	-21.69	20230523	4070	77.40	20230104	9220	-21.69	20230523	4070	77.40	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
59	20230720	150549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	0	3	0.00	1574795710	215842	167.44	7210	7420	7170	9360	5040	7200	7296.06	1.16	0	-3891	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1346	19.67	0.79	12	1.15	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
60	20230720	140548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	40	2	0.56	1521882640	208496	161.74	7210	7420	7170	9360	5040	7200	7299.34	1.16	0	-3993	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1353	19.78	0.79	12	1.12	366.00	9133.00	9220	20230523	-21.48	4070	20230104	77.89	9220	-21.48	20230523	4070	77.89	20230104	9220	-21.48	20230523	4070	77.89	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
61	20230720	130547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	0	3	0.00	1450848110	198665	154.12	7210	7420	7170	9360	5040	7200	7302.99	1.16	0	-4434	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1346	19.67	0.79	12	1.06	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
62	20230720	120553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	10	2	0.14	1365143450	186748	144.87	7210	7420	7200	9360	5040	7200	7310.08	1.16	0	-4483	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1348	19.70	0.79	12	1.00	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
63	20230720	110551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	50	2	0.69	1275987100	174421	135.31	7210	7420	7200	9360	5040	7200	7315.56	1.16	0	-2095	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1355	19.81	0.79	12	0.93	366.00	9133.00	9220	20230523	-21.37	4070	20230104	78.13	9220	-21.37	20230523	4070	78.13	20230104	9220	-21.37	20230523	4070	78.13	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
64	20230720	100546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	30	2	0.42	1149279520	156930	121.74	7210	7420	7200	9360	5040	7200	7323.52	1.16	0	-4845	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1351	19.75	0.79	12	0.84	366.00	9133.00	9220	20230523	-21.58	4070	20230104	77.64	9220	-21.58	20230523	4070	77.64	20230104	9220	-21.58	20230523	4070	77.64	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
65	20230720	090546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7320	120	2	1.67	150945910	20746	16.09	7210	7340	7200	9360	5040	7200	7275.90	1.16	0	5097	7413	7306	7203	7096	6993	7255	7045	93	2160	500	4460	10	1	18691918	1368	20.00	0.80	12	0.11	366.00	9133.00	9220	20230523	-20.61	4070	20230104	79.85	9220	-20.61	20230523	4070	79.85	20230104	9220	-20.61	20230523	4070	79.85	20230104	7.03	N	066670	500	93 억		216077	N	N	0	N	00	N
66	20230719	160557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-90	5	-1.23	916900910	128180	53.92	7290	7310	7100	9470	5110	7290	7152.85	1.20	0	-8676	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1346	19.67	0.79	12	0.69	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
67	20230719	150556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-160	5	-2.19	826427670	115577	48.62	7290	7310	7100	9470	5110	7290	7150.21	1.20	0	-8555	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1333	19.48	0.78	12	0.62	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
68	20230719	140557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-130	5	-1.78	753042450	105304	44.30	7290	7310	7100	9470	5110	7290	7150.86	1.20	0	-9003	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1338	19.56	0.78	12	0.56	366.00	9133.00	9220	20230523	-22.34	4070	20230104	75.92	9220	-22.34	20230523	4070	75.92	20230104	9220	-22.34	20230523	4070	75.92	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
69	20230719	130551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-130	5	-1.78	687909230	96195	40.47	7290	7310	7100	9470	5110	7290	7150.91	1.20	0	-9026	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1338	19.56	0.78	12	0.51	366.00	9133.00	9220	20230523	-22.34	4070	20230104	75.92	9220	-22.34	20230523	4070	75.92	20230104	9220	-22.34	20230523	4070	75.92	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
70	20230719	120557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-160	5	-2.19	633223130	88552	37.25	7290	7310	7100	9470	5110	7290	7150.55	1.20	0	-8130	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1333	19.48	0.78	12	0.47	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
71	20230719	110558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-130	5	-1.78	531801950	74322	31.27	7290	7310	7100	9470	5110	7290	7155.01	1.20	0	-7103	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1338	19.56	0.78	12	0.40	366.00	9133.00	9220	20230523	-22.34	4070	20230104	75.92	9220	-22.34	20230523	4070	75.92	20230104	9220	-22.34	20230523	4070	75.92	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
72	20230719	100552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	-170	5	-2.33	397782850	55556	23.37	7290	7310	7100	9470	5110	7290	7159.56	1.20	0	-7871	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1331	19.45	0.78	12	0.30	366.00	9133.00	9220	20230523	-22.78	4070	20230104	74.94	9220	-22.78	20230523	4070	74.94	20230104	9220	-22.78	20230523	4070	74.94	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
73	20230719	090552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	-80	5	-1.10	48735740	6707	2.82	7290	7310	7210	9470	5110	7290	7265.67	1.20	0	-4190	7476	7382	7266	7172	7056	7430	7220	93	2180	500	4510	10	1	18691918	1348	19.70	0.79	12	0.04	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	7.03	N	066670	500	93 억		224714	N	N	0	N	00	N
74	20230718	160552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	120	2	1.67	1725319270	237385	205.06	7220	7360	7150	9320	5020	7170	7267.94	1.30	0	-18331	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1363	19.92	0.80	12	1.27	366.00	9133.00	9220	20230523	-20.93	4070	20230104	79.12	9220	-20.93	20230523	4070	79.12	20230104	9220	-20.93	20230523	4070	79.12	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
75	20230718	150552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	70	2	0.98	1638152250	225401	194.71	7220	7360	7150	9320	5020	7170	7267.72	1.30	0	-17294	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1353	19.78	0.79	12	1.21	366.00	9133.00	9220	20230523	-21.48	4070	20230104	77.89	9220	-21.48	20230523	4070	77.89	20230104	9220	-21.48	20230523	4070	77.89	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
76	20230718	140549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	60	2	0.84	1520380840	209082	180.61	7220	7360	7150	9320	5020	7170	7271.70	1.30	0	-16998	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1351	19.75	0.79	12	1.12	366.00	9133.00	9220	20230523	-21.58	4070	20230104	77.64	9220	-21.58	20230523	4070	77.64	20230104	9220	-21.58	20230523	4070	77.64	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
77	20230718	130549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	90	2	1.26	1440786590	198067	171.10	7220	7360	7150	9320	5020	7170	7274.24	1.30	0	-15191	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1357	19.84	0.79	12	1.06	366.00	9133.00	9220	20230523	-21.26	4070	20230104	78.38	9220	-21.26	20230523	4070	78.38	20230104	9220	-21.26	20230523	4070	78.38	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
78	20230718	120554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	60	2	0.84	1371223030	188446	162.79	7220	7360	7150	9320	5020	7170	7276.48	1.30	0	-12999	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1351	19.75	0.79	12	1.01	366.00	9133.00	9220	20230523	-21.58	4070	20230104	77.64	9220	-21.58	20230523	4070	77.64	20230104	9220	-21.58	20230523	4070	77.64	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
79	20230718	110554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	90	2	1.26	653226580	90183	77.90	7220	7340	7150	9320	5020	7170	7243.34	1.30	0	13319	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1357	19.84	0.79	12	0.48	366.00	9133.00	9220	20230523	-21.26	4070	20230104	78.38	9220	-21.26	20230523	4070	78.38	20230104	9220	-21.26	20230523	4070	78.38	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
80	20230718	100548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	20	2	0.28	193775750	26937	23.27	7220	7270	7150	9320	5020	7170	7193.66	1.30	0	-4500	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1344	19.64	0.79	12	0.14	366.00	9133.00	9220	20230523	-22.02	4070	20230104	76.66	9220	-22.02	20230523	4070	76.66	20230104	9220	-22.02	20230523	4070	76.66	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
81	20230718	090548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	90	2	1.26	23127230	3201	2.77	7220	7260	7200	9320	5020	7170	7225.00	1.30	0	-94	7343	7256	7183	7096	7023	7220	7060	93	2150	500	4440	10	1	18691918	1357	19.84	0.79	12	0.02	366.00	9133.00	9220	20230523	-21.26	4070	20230104	78.38	9220	-21.26	20230523	4070	78.38	20230104	9220	-21.26	20230523	4070	78.38	20230104	6.96	N	066670	500	93 억		243045	N	N	0	N	00	N
82	20230717	160550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-20	5	-0.28	829814810	115450	69.29	7190	7270	7110	9340	5040	7190	7187.72	1.16	0	25795	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1340	19.59	0.79	12	0.62	366.00	9133.00	9220	20230523	-22.23	4070	20230104	76.17	9220	-22.23	20230523	4070	76.17	20230104	9220	-22.23	20230523	4070	76.17	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
83	20230717	150546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-20	5	-0.28	780363010	108557	65.15	7190	7270	7110	9340	5040	7190	7188.50	1.16	0	22361	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1340	19.59	0.79	12	0.58	366.00	9133.00	9220	20230523	-22.23	4070	20230104	76.17	9220	-22.23	20230523	4070	76.17	20230104	9220	-22.23	20230523	4070	76.17	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
84	20230717	140549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	30	2	0.42	710110780	98818	59.30	7190	7270	7110	9340	5040	7190	7186.03	1.16	0	19601	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1350	19.73	0.79	12	0.53	366.00	9133.00	9220	20230523	-21.69	4070	20230104	77.40	9220	-21.69	20230523	4070	77.40	20230104	9220	-21.69	20230523	4070	77.40	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
85	20230717	130545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	0	3	0.00	585344890	81577	48.96	7190	7240	7110	9340	5040	7190	7175.30	1.16	0	13710	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1344	19.64	0.79	12	0.44	366.00	9133.00	9220	20230523	-22.02	4070	20230104	76.66	9220	-22.02	20230523	4070	76.66	20230104	9220	-22.02	20230523	4070	76.66	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
86	20230717	120551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	40	2	0.56	510489200	71190	42.72	7190	7240	7110	9340	5040	7190	7170.70	1.16	0	11960	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1351	19.75	0.79	12	0.38	366.00	9133.00	9220	20230523	-21.58	4070	20230104	77.64	9220	-21.58	20230523	4070	77.64	20230104	9220	-21.58	20230523	4070	77.64	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
87	20230717	110544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-10	5	-0.14	426802320	59582	35.76	7190	7240	7110	9340	5040	7190	7163.11	1.16	0	5190	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1342	19.62	0.79	12	0.32	366.00	9133.00	9220	20230523	-22.13	4070	20230104	76.41	9220	-22.13	20230523	4070	76.41	20230104	9220	-22.13	20230523	4070	76.41	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
88	20230717	100546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	-50	5	-0.70	232349930	32559	19.54	7190	7190	7110	9340	5040	7190	7135.67	1.16	0	4140	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1335	19.51	0.78	12	0.17	366.00	9133.00	9220	20230523	-22.56	4070	20230104	75.43	9220	-22.56	20230523	4070	75.43	20230104	9220	-22.56	20230523	4070	75.43	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
89	20230717	090544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-30	5	-0.42	49489480	6912	4.15	7190	7190	7140	9340	5040	7190	7158.28	1.16	0	-1968	7463	7326	7213	7076	6963	7270	7020	93	2150	500	4450	10	1	18691918	1338	19.56	0.78	12	0.04	366.00	9133.00	9220	20230523	-22.34	4070	20230104	75.92	9220	-22.34	20230523	4070	75.92	20230104	9220	-22.34	20230523	4070	75.92	20230104	6.94	N	066670	500	93 억		217260	N	N	0	N	00	N
90	20230714	160543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	-160	5	-2.18	1178806880	164364	82.58	7310	7350	7100	9550	5150	7350	7171.93	1.16	0	-195	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1344	19.64	0.79	12	0.88	366.00	9133.00	9220	20230523	-22.02	4070	20230104	76.66	9220	-22.02	20230523	4070	76.66	20230104	9220	-22.02	20230523	4070	76.66	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
91	20230714	150547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	-210	5	-2.86	1112186810	155085	77.92	7310	7350	7100	9550	5150	7350	7171.47	1.16	0	-199	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1335	19.51	0.78	12	0.83	366.00	9133.00	9220	20230523	-22.56	4070	20230104	75.43	9220	-22.56	20230523	4070	75.43	20230104	9220	-22.56	20230523	4070	75.43	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
92	20230714	140549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	-130	5	-1.77	965545550	134684	67.67	7310	7350	7100	9550	5150	7350	7168.97	1.16	0	-2215	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1350	19.73	0.79	12	0.72	366.00	9133.00	9220	20230523	-21.69	4070	20230104	77.40	9220	-21.69	20230523	4070	77.40	20230104	9220	-21.69	20230523	4070	77.40	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
93	20230714	130541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-200	5	-2.72	746566160	104119	52.31	7310	7350	7100	9550	5150	7350	7170.32	1.16	0	-4521	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1336	19.54	0.78	12	0.56	366.00	9133.00	9220	20230523	-22.45	4070	20230104	75.68	9220	-22.45	20230523	4070	75.68	20230104	9220	-22.45	20230523	4070	75.68	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
94	20230714	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	-230	5	-3.13	690268400	96229	48.35	7310	7350	7100	9550	5150	7350	7173.18	1.16	0	-4070	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1331	19.45	0.78	12	0.51	366.00	9133.00	9220	20230523	-22.78	4070	20230104	74.94	9220	-22.78	20230523	4070	74.94	20230104	9220	-22.78	20230523	4070	74.94	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
95	20230714	110546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-200	5	-2.72	542200090	75469	37.92	7310	7350	7100	9550	5150	7350	7184.41	1.16	0	-623	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1336	19.54	0.78	12	0.40	366.00	9133.00	9220	20230523	-22.45	4070	20230104	75.68	9220	-22.45	20230523	4070	75.68	20230104	9220	-22.45	20230523	4070	75.68	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
96	20230714	100549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-220	5	-2.99	317692840	43985	22.10	7310	7350	7130	9550	5150	7350	7222.75	1.16	0	-5484	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1333	19.48	0.78	12	0.24	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
97	20230714	090545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	-40	5	-0.54	26264030	3592	1.80	7310	7350	7290	9550	5150	7350	7311.81	1.16	0	1230	7663	7506	7413	7256	7163	7460	7210	93	2200	500	4550	10	1	18691918	1366	19.97	0.80	12	0.02	366.00	9133.00	9220	20230523	-20.72	4070	20230104	79.61	9220	-20.72	20230523	4070	79.61	20230104	9220	-20.72	20230523	4070	79.61	20230104	6.91	N	066670	500	93 억		217457	N	N	0	N	00	N
98	20230713	160543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7350	-130	5	-1.74	1462280030	197703	42.53	7450	7570	7320	9720	5240	7480	7396.23	1.23	0	-12847	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1374	20.08	0.80	12	1.06	366.00	9133.00	9220	20230523	-20.28	4070	20230104	80.59	9220	-20.28	20230523	4070	80.59	20230104	9220	-20.28	20230523	4070	80.59	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
99	20230713	150540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7340	-140	5	-1.87	1338839520	180877	38.91	7450	7570	7330	9720	5240	7480	7401.56	1.23	0	-12229	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1372	20.05	0.80	12	0.97	366.00	9133.00	9220	20230523	-20.39	4070	20230104	80.34	9220	-20.39	20230523	4070	80.34	20230104	9220	-20.39	20230523	4070	80.34	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
100	20230713	140539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7330	-150	5	-2.01	1158001250	156239	33.61	7450	7570	7330	9720	5240	7480	7411.36	1.23	0	-5467	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1370	20.03	0.80	12	0.84	366.00	9133.00	9220	20230523	-20.50	4070	20230104	80.10	9220	-20.50	20230523	4070	80.10	20230104	9220	-20.50	20230523	4070	80.10	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
101	20230713	130541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7360	-120	5	-1.60	1015341590	136842	29.44	7450	7570	7360	9720	5240	7480	7419.43	1.23	0	430	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1376	20.11	0.81	12	0.73	366.00	9133.00	9220	20230523	-20.17	4070	20230104	80.84	9220	-20.17	20230523	4070	80.84	20230104	9220	-20.17	20230523	4070	80.84	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
102	20230713	120537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7420	-60	5	-0.80	862700190	116162	24.99	7450	7570	7370	9720	5240	7480	7426.31	1.23	0	5044	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1387	20.27	0.81	12	0.62	366.00	9133.00	9220	20230523	-19.52	4070	20230104	82.31	9220	-19.52	20230523	4070	82.31	20230104	9220	-19.52	20230523	4070	82.31	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
103	20230713	110542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7450	-30	5	-0.40	746180340	100457	21.61	7450	7570	7370	9720	5240	7480	7427.41	1.23	0	7864	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1393	20.36	0.82	12	0.54	366.00	9133.00	9220	20230523	-19.20	4070	20230104	83.05	9220	-19.20	20230523	4070	83.05	20230104	9220	-19.20	20230523	4070	83.05	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
104	20230713	100540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7410	-70	5	-0.94	565932180	76228	16.40	7450	7570	7370	9720	5240	7480	7423.57	1.23	0	9285	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1385	20.25	0.81	12	0.41	366.00	9133.00	9220	20230523	-19.63	4070	20230104	82.06	9220	-19.63	20230523	4070	82.06	20230104	9220	-19.63	20230523	4070	82.06	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
105	20230713	090507	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7440	-40	5	-0.53	107489230	14436	3.11	7450	7540	7410	9720	5240	7480	7443.78	1.23	0	-1065	7906	7692	7376	7162	6846	7800	7270	93	2240	500	4630	10	1	18691918	1391	20.33	0.81	12	0.08	366.00	9133.00	9220	20230523	-19.31	4070	20230104	82.80	9220	-19.31	20230523	4070	82.80	20230104	9220	-19.31	20230523	4070	82.80	20230104	6.95	N	066670	500	93 억		230479	N	N	0	N	00	N
106	20230712	160537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7480	260	2	3.60	3376861780	462360	465.50	7260	7590	7060	9380	5060	7220	7303.14	1.24	0	-1268	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1398	20.44	0.82	12	2.47	366.00	9133.00	9220	20230523	-18.87	4070	20230104	83.78	9220	-18.87	20230523	4070	83.78	20230104	9220	-18.87	20230523	4070	83.78	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
107	20230712	150534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7450	230	2	3.19	3255196460	446025	449.05	7260	7590	7060	9380	5060	7220	7298.25	1.24	0	-683	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1393	20.36	0.82	12	2.39	366.00	9133.00	9220	20230523	-19.20	4070	20230104	83.05	9220	-19.20	20230523	4070	83.05	20230104	9220	-19.20	20230523	4070	83.05	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
108	20230712	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-50	5	-0.69	1474183800	206423	207.82	7260	7270	7060	9380	5060	7220	7141.55	1.24	0	-12863	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1340	19.59	0.79	12	1.10	366.00	9133.00	9220	20230523	-22.23	4070	20230104	76.17	9220	-22.23	20230523	4070	76.17	20230104	9220	-22.23	20230523	4070	76.17	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
109	20230712	130535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-90	5	-1.25	1405006840	196729	198.06	7260	7270	7060	9380	5060	7220	7141.82	1.24	0	-12188	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1333	19.48	0.78	12	1.05	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
110	20230712	120535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-70	5	-0.97	1335347450	186975	188.24	7260	7270	7060	9380	5060	7220	7141.83	1.24	0	-11585	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1336	19.54	0.78	12	1.00	366.00	9133.00	9220	20230523	-22.45	4070	20230104	75.68	9220	-22.45	20230523	4070	75.68	20230104	9220	-22.45	20230523	4070	75.68	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
111	20230712	110535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-120	5	-1.66	584687920	82231	82.79	7260	7270	7060	9380	5060	7220	7110.24	1.24	0	6950	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1327	19.40	0.78	12	0.44	366.00	9133.00	9220	20230523	-22.99	4070	20230104	74.45	9220	-22.99	20230523	4070	74.45	20230104	9220	-22.99	20230523	4070	74.45	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
112	20230712	100538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-120	5	-1.66	461633420	64891	65.33	7260	7270	7060	9380	5060	7220	7113.89	1.24	0	4297	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1327	19.40	0.78	12	0.35	366.00	9133.00	9220	20230523	-22.99	4070	20230104	74.45	9220	-22.99	20230523	4070	74.45	20230104	9220	-22.99	20230523	4070	74.45	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
113	20230712	090536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	-10	5	-0.14	26781720	3707	3.73	7260	7270	7210	9380	5060	7220	7224.70	1.24	0	-2543	7306	7262	7206	7162	7106	7285	7185	93	2160	500	4470	10	1	18691918	1348	19.70	0.79	12	0.02	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	6.98	N	066670	500	93 억		232460	N	N	0	N	00	N
114	20230711	160528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	70	2	0.98	703432950	97617	65.30	7160	7250	7150	9290	5010	7150	7206.13	1.13	0	20562	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1350	19.73	0.79	12	0.52	366.00	9133.00	9220	20230523	-21.69	4070	20230104	77.40	9220	-21.69	20230523	4070	77.40	20230104	9220	-21.69	20230523	4070	77.40	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
115	20230711	150529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	60	2	0.84	667797610	92679	62.00	7160	7250	7150	9290	5010	7150	7205.63	1.13	0	18842	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1348	19.70	0.79	12	0.50	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
116	20230711	140526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	50	2	0.70	563232210	78145	52.28	7160	7250	7150	9290	5010	7150	7207.70	1.13	0	15238	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1346	19.67	0.79	12	0.42	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
117	20230711	130518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	50	2	0.70	492309000	68300	45.69	7160	7250	7150	9290	5010	7150	7208.24	1.13	0	13181	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1346	19.67	0.79	12	0.37	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
118	20230711	120531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	60	2	0.84	388618150	53925	36.07	7160	7250	7150	9290	5010	7150	7206.89	1.13	0	11896	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1348	19.70	0.79	12	0.29	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
119	20230711	110533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	50	2	0.70	307080930	42631	28.52	7160	7250	7150	9290	5010	7150	7203.53	1.13	0	9937	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1346	19.67	0.79	12	0.23	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
120	20230711	100531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	60	2	0.84	198145140	27498	18.40	7160	7250	7150	9290	5010	7150	7206.28	1.13	0	8003	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1348	19.70	0.79	12	0.15	366.00	9133.00	9220	20230523	-21.80	4070	20230104	77.15	9220	-21.80	20230523	4070	77.15	20230104	9220	-21.80	20230523	4070	77.15	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
121	20230711	090531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	50	2	0.70	59883870	8340	5.58	7160	7220	7150	9290	5010	7150	7181.20	1.13	0	2291	7556	7352	7246	7042	6936	7300	6990	93	2140	500	4430	10	1	18691918	1346	19.67	0.79	12	0.04	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.05	N	066670	500	93 억		211905	N	N	0	N	00	N
122	20230710	160527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-110	5	-1.52	1050980220	145129	66.35	7260	7450	7140	9430	5090	7260	7241.66	1.15	0	-3632	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1336	19.54	0.78	12	0.78	366.00	9133.00	9220	20230523	-22.45	4070	20230104	75.68	9220	-22.45	20230523	4070	75.68	20230104	9220	-22.45	20230523	4070	75.68	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
123	20230710	150526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-60	5	-0.83	962665640	132800	60.71	7260	7450	7140	9430	5090	7260	7248.93	1.15	0	-3553	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1346	19.67	0.79	12	0.71	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
124	20230710	140522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-10	5	-0.14	725031810	99818	45.63	7260	7450	7140	9430	5090	7260	7263.56	1.15	0	-2095	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1355	19.81	0.79	12	0.53	366.00	9133.00	9220	20230523	-21.37	4070	20230104	78.13	9220	-21.37	20230523	4070	78.13	20230104	9220	-21.37	20230523	4070	78.13	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
125	20230710	130518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	-20	5	-0.28	661257030	91033	41.62	7260	7450	7140	9430	5090	7260	7263.96	1.15	0	-2994	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1353	19.78	0.79	12	0.49	366.00	9133.00	9220	20230523	-21.48	4070	20230104	77.89	9220	-21.48	20230523	4070	77.89	20230104	9220	-21.48	20230523	4070	77.89	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
126	20230710	120528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-10	5	-0.14	602809670	82958	37.92	7260	7450	7140	9430	5090	7260	7266.50	1.15	0	-3366	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1355	19.81	0.79	12	0.44	366.00	9133.00	9220	20230523	-21.37	4070	20230104	78.13	9220	-21.37	20230523	4070	78.13	20230104	9220	-21.37	20230523	4070	78.13	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
127	20230710	110528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	0	3	0.00	573289330	78886	36.06	7260	7450	7140	9430	5090	7260	7267.38	1.15	0	-3313	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1357	19.84	0.79	12	0.42	366.00	9133.00	9220	20230523	-21.26	4070	20230104	78.38	9220	-21.26	20230523	4070	78.38	20230104	9220	-21.26	20230523	4070	78.38	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
128	20230710	100528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	-30	5	-0.41	520181270	71573	32.72	7260	7450	7140	9430	5090	7260	7267.92	1.15	0	-3075	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1351	19.75	0.79	12	0.38	366.00	9133.00	9220	20230523	-21.58	4070	20230104	77.64	9220	-21.58	20230523	4070	77.64	20230104	9220	-21.58	20230523	4070	77.64	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
129	20230710	090523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-60	5	-0.83	114592990	15840	7.24	7260	7290	7140	9430	5090	7260	7233.28	1.15	0	-667	7613	7436	7323	7146	7033	7525	7235	93	2170	500	4500	10	1	18691918	1346	19.67	0.79	12	0.08	366.00	9133.00	9220	20230523	-21.91	4070	20230104	76.90	9220	-21.91	20230523	4070	76.90	20230104	9220	-21.91	20230523	4070	76.90	20230104	7.22	N	066670	500	93 억		215514	N	N	0	N	00	N
130	20230707	160520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	-50	5	-0.68	1524914770	207274	69.30	7210	7500	7210	9500	5120	7310	7357.17	1.19	0	-5848	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1357	19.84	0.79	12	1.11	366.00	9133.00	9220	20230523	-21.26	4070	20230104	78.38	9220	-21.26	20230523	4070	78.38	20230104	9220	-21.26	20230523	4070	78.38	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
131	20230707	150522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	-30	5	-0.41	1398054160	189831	63.47	7210	7500	7210	9500	5120	7310	7364.73	1.19	0	-6156	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1361	19.89	0.80	12	1.02	366.00	9133.00	9220	20230523	-21.04	4070	20230104	78.87	9220	-21.04	20230523	4070	78.87	20230104	9220	-21.04	20230523	4070	78.87	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
132	20230707	140531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7320	10	2	0.14	1223817030	165931	55.48	7210	7500	7210	9500	5120	7310	7375.46	1.19	0	-6382	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1368	20.00	0.80	12	0.89	366.00	9133.00	9220	20230523	-20.61	4070	20230104	79.85	9220	-20.61	20230523	4070	79.85	20230104	9220	-20.61	20230523	4070	79.85	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
133	20230707	130526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7380	70	2	0.96	1129774490	153140	51.20	7210	7500	7210	9500	5120	7310	7377.40	1.19	0	-5027	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1379	20.16	0.81	12	0.82	366.00	9133.00	9220	20230523	-19.96	4070	20230104	81.33	9220	-19.96	20230523	4070	81.33	20230104	9220	-19.96	20230523	4070	81.33	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
134	20230707	120527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7380	70	2	0.96	1085905110	147203	49.22	7210	7500	7210	9500	5120	7310	7376.92	1.19	0	-3836	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1379	20.16	0.81	12	0.79	366.00	9133.00	9220	20230523	-19.96	4070	20230104	81.33	9220	-19.96	20230523	4070	81.33	20230104	9220	-19.96	20230523	4070	81.33	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
135	20230707	110528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7360	50	2	0.68	757259900	102918	34.41	7210	7500	7210	9500	5120	7310	7357.90	1.19	0	2575	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1376	20.11	0.81	12	0.55	366.00	9133.00	9220	20230523	-20.17	4070	20230104	80.84	9220	-20.17	20230523	4070	80.84	20230104	9220	-20.17	20230523	4070	80.84	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
136	20230707	100522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7350	40	2	0.55	393265220	53868	18.01	7210	7380	7210	9500	5120	7310	7300.54	1.19	0	-4346	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1374	20.08	0.80	12	0.29	366.00	9133.00	9220	20230523	-20.28	4070	20230104	80.59	9220	-20.28	20230523	4070	80.59	20230104	9220	-20.28	20230523	4070	80.59	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
137	20230707	090521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7340	30	2	0.41	78663260	10862	3.63	7210	7340	7210	9500	5120	7310	7242.06	1.19	0	3125	7763	7536	7393	7166	7023	7465	7095	93	2190	500	4530	10	1	18691918	1372	20.05	0.80	12	0.06	366.00	9133.00	9220	20230523	-20.39	4070	20230104	80.34	9220	-20.39	20230523	4070	80.34	20230104	9220	-20.39	20230523	4070	80.34	20230104	7.41	N	066670	500	93 억		222299	N	N	0	N	00	N
138	20230706	160523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	-200	5	-2.66	2195771860	296380	71.83	7550	7620	7250	9760	5260	7510	7408.59	1.15	0	5838	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1366	19.97	0.80	12	1.59	366.00	9133.00	9220	20230523	-20.72	4070	20230104	79.61	9220	-20.72	20230523	4070	79.61	20230104	9220	-20.72	20230523	4070	79.61	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
139	20230706	150523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7330	-180	5	-2.40	2029631220	273660	66.32	7550	7620	7250	9760	5260	7510	7416.38	1.15	0	3377	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1370	20.03	0.80	12	1.46	366.00	9133.00	9220	20230523	-20.50	4070	20230104	80.10	9220	-20.50	20230523	4070	80.10	20230104	9220	-20.50	20230523	4070	80.10	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
140	20230706	140524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7370	-140	5	-1.86	1876525980	252790	61.26	7550	7620	7250	9760	5260	7510	7423.02	1.15	0	6232	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1378	20.14	0.81	12	1.35	366.00	9133.00	9220	20230523	-20.07	4070	20230104	81.08	9220	-20.07	20230523	4070	81.08	20230104	9220	-20.07	20230523	4070	81.08	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
141	20230706	130523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7510	0	3	0.00	1610580140	216984	52.59	7550	7620	7250	9760	5260	7510	7422.29	1.15	0	5837	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1404	20.52	0.82	12	1.16	366.00	9133.00	9220	20230523	-18.55	4070	20230104	84.52	9220	-18.55	20230523	4070	84.52	20230104	9220	-18.55	20230523	4070	84.52	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
142	20230706	120521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7520	10	2	0.13	1499117030	202154	48.99	7550	7620	7250	9760	5260	7510	7415.39	1.15	0	7652	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1406	20.55	0.82	12	1.08	366.00	9133.00	9220	20230523	-18.44	4070	20230104	84.77	9220	-18.44	20230523	4070	84.77	20230104	9220	-18.44	20230523	4070	84.77	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
143	20230706	110526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7530	20	2	0.27	1217556220	164940	39.97	7550	7560	7250	9760	5260	7510	7381.27	1.15	0	16901	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1408	20.57	0.82	12	0.88	366.00	9133.00	9220	20230523	-18.33	4070	20230104	85.01	9220	-18.33	20230523	4070	85.01	20230104	9220	-18.33	20230523	4070	85.01	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
144	20230706	100522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7390	-120	5	-1.60	848726560	115653	28.03	7550	7560	7250	9760	5260	7510	7337.52	1.15	0	15748	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1381	20.19	0.81	12	0.62	366.00	9133.00	9220	20230523	-19.85	4070	20230104	81.57	9220	-19.85	20230523	4070	81.57	20230104	9220	-19.85	20230523	4070	81.57	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
145	20230706	090522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7540	30	2	0.40	54376810	7212	1.75	7550	7560	7530	9760	5260	7510	7542.96	1.15	0	-805	7890	7700	7600	7410	7310	7650	7360	93	2250	500	4650	10	1	18691918	1409	20.60	0.83	12	0.04	366.00	9133.00	9220	20230523	-18.22	4070	20230104	85.26	9220	-18.22	20230523	4070	85.26	20230104	9220	-18.22	20230523	4070	85.26	20230104	7.46	N	066670	500	93 억		214384	N	N	0	N	00	N
146	20230705	160519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7510	-250	5	-3.22	3062341950	403000	123.43	7760	7790	7500	10080	5440	7760	7599.06	1.15	0	-407	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1404	20.52	0.82	12	2.16	366.00	9133.00	9220	20230523	-18.55	4070	20230104	84.52	9220	-18.55	20230523	4070	84.52	20230104	9220	-18.55	20230523	4070	84.52	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
147	20230705	150518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7520	-240	5	-3.09	2817276820	370370	113.44	7760	7790	7510	10080	5440	7760	7606.50	1.15	0	-315	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1406	20.55	0.82	12	1.98	366.00	9133.00	9220	20230523	-18.44	4070	20230104	84.77	9220	-18.44	20230523	4070	84.77	20230104	9220	-18.44	20230523	4070	84.77	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
148	20230705	140513	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7550	-210	5	-2.71	2398134440	314744	96.40	7760	7790	7520	10080	5440	7760	7619.15	1.15	0	-316	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1411	20.63	0.83	12	1.68	366.00	9133.00	9220	20230523	-18.11	4070	20230104	85.50	9220	-18.11	20230523	4070	85.50	20230104	9220	-18.11	20230523	4070	85.50	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
149	20230705	130514	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7550	-210	5	-2.71	2236633270	293321	89.84	7760	7790	7520	10080	5440	7760	7625.03	1.15	0	-315	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1411	20.63	0.83	12	1.57	366.00	9133.00	9220	20230523	-18.11	4070	20230104	85.50	9220	-18.11	20230523	4070	85.50	20230104	9220	-18.11	20230523	4070	85.50	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
150	20230705	120512	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7560	-200	5	-2.58	1996410600	261454	80.08	7760	7790	7520	10080	5440	7760	7635.62	1.15	0	545	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1413	20.66	0.83	12	1.40	366.00	9133.00	9220	20230523	-18.00	4070	20230104	85.75	9220	-18.00	20230523	4070	85.75	20230104	9220	-18.00	20230523	4070	85.75	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
151	20230705	110518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7550	-210	5	-2.71	1459808810	190469	58.34	7760	7790	7520	10080	5440	7760	7664.09	1.15	0	-2888	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1411	20.63	0.83	12	1.02	366.00	9133.00	9220	20230523	-18.11	4070	20230104	85.50	9220	-18.11	20230523	4070	85.50	20230104	9220	-18.11	20230523	4070	85.50	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
152	20230705	100515	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7660	-100	5	-1.29	910657820	118323	36.24	7760	7790	7650	10080	5440	7760	7696.16	1.15	0	-1766	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1432	20.93	0.84	12	0.63	366.00	9133.00	9220	20230523	-16.92	4070	20230104	88.21	9220	-16.92	20230523	4070	88.21	20230104	9220	-16.92	20230523	4070	88.21	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
153	20230705	090514	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7770	10	2	0.13	83843740	10803	3.31	7760	7790	7750	10080	5440	7760	7761.20	1.15	0	-2095	8000	7880	7810	7690	7620	7845	7655	93	2320	500	4810	10	1	18691918	1452	21.23	0.85	12	0.06	366.00	9133.00	9220	20230523	-15.73	4070	20230104	90.91	9220	-15.73	20230523	4070	90.91	20230104	9220	-15.73	20230523	4070	90.91	20230104	7.50	N	066670	500	93 억		214791	N	N	0	N	00	N
154	20230704	160513	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	2493041590	319559	42.23	7830	7930	7740	10160	5480	7820	7801.70	1.25	0	-18718	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1450	21.20	0.85	12	1.71	366.00	9133.00	9220	20230523	-15.84	4070	20230104	90.66	9220	-15.84	20230523	4070	90.66	20230104	9220	-15.84	20230523	4070	90.66	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
155	20230704	150507	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	2326369310	298058	39.39	7830	7930	7750	10160	5480	7820	7805.09	1.25	0	-17570	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1450	21.20	0.85	12	1.59	366.00	9133.00	9220	20230523	-15.84	4070	20230104	90.66	9220	-15.84	20230523	4070	90.66	20230104	9220	-15.84	20230523	4070	90.66	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
156	20230704	140512	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	2047844350	262154	34.65	7830	7930	7760	10160	5480	7820	7811.61	1.25	0	-17384	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1450	21.20	0.85	12	1.40	366.00	9133.00	9220	20230523	-15.84	4070	20230104	90.66	9220	-15.84	20230523	4070	90.66	20230104	9220	-15.84	20230523	4070	90.66	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
157	20230704	130504	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7790	-30	5	-0.38	1836642770	234967	31.05	7830	7930	7760	10160	5480	7820	7816.60	1.25	0	-18194	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1456	21.28	0.85	12	1.26	366.00	9133.00	9220	20230523	-15.51	4070	20230104	91.40	9220	-15.51	20230523	4070	91.40	20230104	9220	-15.51	20230523	4070	91.40	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
158	20230704	120509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7780	-40	5	-0.51	1696619590	216993	28.68	7830	7930	7760	10160	5480	7820	7818.78	1.25	0	-18625	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1454	21.26	0.85	12	1.16	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
159	20230704	110505	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7770	-50	5	-0.64	1557484780	199080	26.31	7830	7930	7760	10160	5480	7820	7823.41	1.25	0	-18625	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1452	21.23	0.85	12	1.07	366.00	9133.00	9220	20230523	-15.73	4070	20230104	90.91	9220	-15.73	20230523	4070	90.91	20230104	9220	-15.73	20230523	4070	90.91	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
160	20230704	100504	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7820	0	3	0.00	1183512750	151055	19.96	7830	7930	7770	10160	5480	7820	7834.98	1.25	0	-14423	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1462	21.37	0.86	12	0.81	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
161	20230704	090503	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7860	40	2	0.51	144540630	18438	2.44	7830	7870	7800	10160	5480	7820	7839.28	1.25	0	-6841	8153	7986	7903	7736	7653	7945	7695	93	2340	500	4840	10	1	18691918	1469	21.48	0.86	12	0.10	366.00	9133.00	9220	20230523	-14.75	4070	20230104	93.12	9220	-14.75	20230523	4070	93.12	20230104	9220	-14.75	20230523	4070	93.12	20230104	7.55	N	066670	500	93 억		233229	N	N	0	N	00	N
162	20230703	160456	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7820	0	3	0.00	5823112310	732709	120.12	7830	8070	7820	10160	5480	7820	7948.99	1.18	0	14355	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1462	21.37	0.86	12	3.92	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
163	20230703	150501	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7880	60	2	0.77	5116017110	642476	105.33	7830	8070	7830	10160	5480	7820	7964.02	1.18	0	-1211	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1473	21.53	0.86	12	3.44	366.00	9133.00	9220	20230523	-14.53	4070	20230104	93.61	9220	-14.53	20230523	4070	93.61	20230104	9220	-14.53	20230523	4070	93.61	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
164	20230703	140501	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7940	120	2	1.53	4779389050	599808	98.33	7830	8070	7830	10160	5480	7820	7969.36	1.18	0	-891	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1484	21.69	0.87	12	3.21	366.00	9133.00	9220	20230523	-13.88	4070	20230104	95.09	9220	-13.88	20230523	4070	95.09	20230104	9220	-13.88	20230523	4070	95.09	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
165	20230703	130500	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7930	110	2	1.41	4370424390	548125	89.86	7830	8070	7830	10160	5480	7820	7974.73	1.18	0	3529	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1482	21.67	0.87	12	2.93	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
166	20230703	120504	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7920	100	2	1.28	4170553820	522857	85.72	7830	8070	7830	10160	5480	7820	7977.89	1.18	0	8592	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1480	21.64	0.87	12	2.80	366.00	9133.00	9220	20230523	-14.10	4070	20230104	94.59	9220	-14.10	20230523	4070	94.59	20230104	9220	-14.10	20230523	4070	94.59	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
167	20230703	110459	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7990	170	2	2.17	3666545340	459460	75.32	7830	8070	7830	10160	5480	7820	7981.77	1.18	0	9531	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1493	21.83	0.87	12	2.46	366.00	9133.00	9220	20230523	-13.34	4070	20230104	96.31	9220	-13.34	20230523	4070	96.31	20230104	9220	-13.34	20230523	4070	96.31	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
168	20230703	100452	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7980	160	2	2.05	1833726430	230696	37.82	7830	8010	7830	10160	5480	7820	7951.34	1.18	0	3377	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1492	21.80	0.87	12	1.23	366.00	9133.00	9220	20230523	-13.45	4070	20230104	96.07	9220	-13.45	20230523	4070	96.07	20230104	9220	-13.45	20230523	4070	96.07	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N
169	20230703	090456	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7930	110	2	1.41	301095590	38267	6.27	7830	7930	7830	10160	5480	7820	7875.01	1.18	0	7841	8146	7982	7876	7712	7606	7930	7660	93	2340	500	4840	10	1	18691918	1482	21.67	0.87	12	0.20	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.37	N	066670	500	93 억		220111	N	N	0	N	00	N