KissMeData/110990/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	160758	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	11720	1340	2	12.91	14704693370	1237050	408.69	10500	12680	10500	13490	7270	10380	11886.92	2.23	0	135625	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2215	23.92	1.22	12	6.55	490.00	9646.00	12680	20230731	-7.57	5100	20230102	129.80	12680	-7.57	20230731	5100	129.80	20230102	12680	-7.57	20230731	5100	129.80	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
3	20230731	150758	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	11670	1290	2	12.43	14184093570	1192528	393.98	10500	12680	10500	13490	7270	10380	11894.14	2.23	0	130347	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2206	23.82	1.21	12	6.31	490.00	9646.00	12680	20230731	-7.97	5100	20230102	128.82	12680	-7.97	20230731	5100	128.82	20230102	12680	-7.97	20230731	5100	128.82	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
4	20230731	140802	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12290	1910	2	18.40	12593482520	1059008	349.87	10500	12680	10500	13490	7270	10380	11891.77	2.23	0	105011	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2323	25.08	1.27	12	5.60	490.00	9646.00	12680	20230731	-3.08	5100	20230102	140.98	12680	-3.08	20230731	5100	140.98	20230102	12680	-3.08	20230731	5100	140.98	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
5	20230731	130801	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12430	2050	2	19.75	11144348260	941446	311.03	10500	12680	10500	13490	7270	10380	11837.48	2.23	0	91074	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2349	25.37	1.29	12	4.98	490.00	9646.00	12680	20230731	-1.97	5100	20230102	143.73	12680	-1.97	20230731	5100	143.73	20230102	12680	-1.97	20230731	5100	143.73	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
6	20230731	120808	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12310	1930	2	18.59	7861386110	677497	223.83	10500	12650	10500	13490	7270	10380	11603.57	2.23	0	45843	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2327	25.12	1.28	12	3.58	490.00	9646.00	12650	20230731	-2.69	5100	20230102	141.37	12650	-2.69	20230731	5100	141.37	20230102	12650	-2.69	20230731	5100	141.37	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
7	20230731	110811	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	11410	1030	2	9.92	2922481020	266190	87.94	10500	11410	10500	13490	7270	10380	10978.93	2.23	0	40051	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2156	23.29	1.18	12	1.41	490.00	9646.00	11410	20230731	0.00	5100	20230102	123.73	11410	0.00	20230731	5100	123.73	20230102	11410	0.00	20230731	5100	123.73	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
8	20230731	100807	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10870	490	2	4.72	1489124300	137458	45.41	10500	11060	10500	13490	7270	10380	10833.30	2.23	0	15149	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2054	22.18	1.13	12	0.73	490.00	9646.00	11060	20230731	-1.72	5100	20230102	113.14	11060	-1.72	20230731	5100	113.14	20230102	11060	-1.72	20230731	5100	113.14	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
9	20230731	090759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10660	280	2	2.70	24224620	2298	0.76	10500	10680	10500	13490	7270	10380	10541.61	2.23	0	-2833	11326	10852	10426	9952	9526	10640	9740	19	3110	100	7050	10	1	18900000	2015	21.76	1.11	12	0.01	490.00	9646.00	10900	20230728	-2.20	5100	20230102	109.02	10900	-2.20	20230728	5100	109.02	20230102	10900	-2.20	20230728	5100	109.02	20230102	2.12	N	110990	100	18 억		420534	N	N	0	N	00	N
10	20230728	160801	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10380	130	2	1.27	3143320000	301732	189.81	10390	10900	10000	13320	7180	10250	10417.65	2.37	0	-19101	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1962	21.18	1.08	12	1.60	490.00	9646.00	10900	20230728	-4.77	5100	20230102	103.53	10900	-4.77	20230728	5100	103.53	20230102	10900	-4.77	20230728	5100	103.53	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
11	20230728	150801	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10370	120	2	1.17	3055775880	293307	184.51	10390	10900	10000	13320	7180	10250	10418.41	2.37	0	-20184	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1960	21.16	1.08	12	1.55	490.00	9646.00	10900	20230728	-4.86	5100	20230102	103.33	10900	-4.86	20230728	5100	103.33	20230102	10900	-4.86	20230728	5100	103.33	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
12	20230728	140757	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10340	90	2	0.88	2840171630	272464	171.39	10390	10900	10000	13320	7180	10250	10424.09	2.37	0	-19522	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1954	21.10	1.07	12	1.44	490.00	9646.00	10900	20230728	-5.14	5100	20230102	102.75	10900	-5.14	20230728	5100	102.75	20230102	10900	-5.14	20230728	5100	102.75	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
13	20230728	130800	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10240	-10	5	-0.10	2668106750	255754	160.88	10390	10900	10000	13320	7180	10250	10432.39	2.37	0	-23150	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1935	20.90	1.06	12	1.35	490.00	9646.00	10900	20230728	-6.06	5100	20230102	100.78	10900	-6.06	20230728	5100	100.78	20230102	10900	-6.06	20230728	5100	100.78	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
14	20230728	120758	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10200	-50	5	-0.49	2607476250	249824	157.15	10390	10900	10000	13320	7180	10250	10437.33	2.37	0	-22950	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1928	20.82	1.06	12	1.32	490.00	9646.00	10900	20230728	-6.42	5100	20230102	100.00	10900	-6.42	20230728	5100	100.00	20230102	10900	-6.42	20230728	5100	100.00	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
15	20230728	110804	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10280	30	2	0.29	2483667710	237739	149.55	10390	10900	10000	13320	7180	10250	10447.12	2.37	0	-21010	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1943	20.98	1.07	12	1.26	490.00	9646.00	10900	20230728	-5.69	5100	20230102	101.57	10900	-5.69	20230728	5100	101.57	20230102	10900	-5.69	20230728	5100	101.57	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
16	20230728	100754	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10170	-80	5	-0.78	2272200160	217094	136.56	10390	10900	10000	13320	7180	10250	10466.53	2.37	0	-22793	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1922	20.76	1.05	12	1.15	490.00	9646.00	10900	20230728	-6.70	5100	20230102	99.41	10900	-6.70	20230728	5100	99.41	20230102	10900	-6.70	20230728	5100	99.41	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
17	20230728	090803	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10300	50	2	0.49	458153630	43992	27.67	10390	10500	10240	13320	7180	10250	10414.85	2.37	0	-9537	10630	10440	10180	9990	9730	10535	10085	19	3070	100	6970	10	1	18900000	1947	21.02	1.07	12	0.23	490.00	9646.00	10500	20230728	-1.90	5100	20230102	101.96	10500	-1.90	20230728	5100	101.96	20230102	10500	-1.90	20230728	5100	101.96	20230102	2.24	N	110990	100	18 억		447287	N	N	0	N	00	N
18	20230727	160756	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10250	230	2	2.30	1594677060	157304	97.29	10060	10370	9920	13020	7020	10020	10137.51	2.29	-6418	21673	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1937	20.92	1.06	12	0.83	490.00	9646.00	10370	20230718	-1.16	5100	20230102	100.98	10370	0.00	20230718	5100	100.98	20230102	10370	-1.16	20230718	5100	100.98	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
19	20230727	150758	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10240	220	2	2.20	1428773460	141109	87.27	10060	10370	9920	13020	7020	10020	10125.32	2.29	-6418	22558	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1935	20.90	1.06	12	0.75	490.00	9646.00	10370	20230718	-1.25	5100	20230102	100.78	10370	0.00	20230718	5100	100.78	20230102	10370	-1.25	20230718	5100	100.78	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
20	20230727	140753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10140	120	2	1.20	794984230	79309	49.05	10060	10160	9920	13020	7020	10020	10023.88	2.29	-6418	18585	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1916	20.69	1.05	12	0.42	490.00	9646.00	10370	20230718	-2.22	5100	20230102	98.82	10370	-2.22	20230718	5100	98.82	20230102	10370	-2.22	20230718	5100	98.82	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
21	20230727	130753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	10	2	0.10	611005480	61073	37.77	10060	10090	9920	13020	7020	10020	10004.51	2.29	-6418	8886	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1896	20.47	1.04	12	0.32	490.00	9646.00	10370	20230718	-3.28	5100	20230102	96.67	10370	-3.28	20230718	5100	96.67	20230102	10370	-3.28	20230718	5100	96.67	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
22	20230727	120754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-20	5	-0.20	532355830	53213	32.91	10060	10090	9920	13020	7020	10020	10004.24	2.29	-6418	10795	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1890	20.41	1.04	12	0.28	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
23	20230727	110758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-20	5	-0.20	433677450	43389	26.84	10060	10080	9920	13020	7020	10020	9995.10	2.29	-6418	7378	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1890	20.41	1.04	12	0.23	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
24	20230727	100754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9960	-60	5	-0.60	223620110	22387	13.85	10060	10060	9920	13020	7020	10020	9988.84	2.29	-6418	4469	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1882	20.33	1.03	12	0.12	490.00	9646.00	10370	20230718	-3.95	5100	20230102	95.29	10370	-3.95	20230718	5100	95.29	20230102	10370	-3.95	20230718	5100	95.29	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
25	20230727	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	40	2	0.40	43269220	4321	2.67	10060	10060	9970	13020	7020	10020	10013.70	2.29	-6418	766	10593	10306	10013	9726	9433	10160	9580	19	3000	100	6810	10	1	18900000	1901	20.53	1.04	12	0.02	490.00	9646.00	10370	20230718	-2.99	5100	20230102	97.25	10370	-2.99	20230718	5100	97.25	20230102	10370	-2.99	20230718	5100	97.25	20230102	2.23	N	110990	100	18 억		432821	N	N	0	N	00	N
26	20230726	160751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10020	-50	5	-0.50	1613627430	161342	122.30	10080	10300	9720	13090	7050	10070	10001.23	2.32	0	-6448	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1894	20.45	1.04	12	0.85	490.00	9646.00	10370	20230718	-3.38	5100	20230102	96.47	10370	-3.38	20230718	5100	96.47	20230102	10370	-3.38	20230718	5100	96.47	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
27	20230726	150756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	-80	5	-0.79	1557996270	155788	118.09	10080	10300	9720	13090	7050	10070	10000.69	2.32	0	-3191	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1888	20.39	1.04	12	0.82	490.00	9646.00	10370	20230718	-3.66	5100	20230102	95.88	10370	-3.66	20230718	5100	95.88	20230102	10370	-3.66	20230718	5100	95.88	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
28	20230726	140750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9760	-310	5	-3.08	1306196420	130558	98.96	10080	10300	9720	13090	7050	10070	10004.66	2.32	0	1653	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1845	19.92	1.01	12	0.69	490.00	9646.00	10370	20230718	-5.88	5100	20230102	91.37	10370	-5.88	20230718	5100	91.37	20230102	10370	-5.88	20230718	5100	91.37	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
29	20230726	130749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9910	-160	5	-1.59	1035018880	102991	78.07	10080	10300	9910	13090	7050	10070	10049.58	2.32	0	6322	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1873	20.22	1.03	12	0.54	490.00	9646.00	10370	20230718	-4.44	5100	20230102	94.31	10370	-4.44	20230718	5100	94.31	20230102	10370	-4.44	20230718	5100	94.31	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
30	20230726	120751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	20	2	0.20	837219250	83204	63.07	10080	10300	9950	13090	7050	10070	10062.24	2.32	0	11340	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1907	20.59	1.05	12	0.44	490.00	9646.00	10370	20230718	-2.70	5100	20230102	97.84	10370	-2.70	20230718	5100	97.84	20230102	10370	-2.70	20230718	5100	97.84	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
31	20230726	110746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-70	5	-0.70	668879080	66530	50.43	10080	10300	9950	13090	7050	10070	10053.77	2.32	0	7799	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1890	20.41	1.04	12	0.35	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
32	20230726	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	-10	5	-0.10	387712750	38538	29.21	10080	10300	9950	13090	7050	10070	10060.50	2.32	0	1051	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1901	20.53	1.04	12	0.20	490.00	9646.00	10370	20230718	-2.99	5100	20230102	97.25	10370	-2.99	20230718	5100	97.25	20230102	10370	-2.99	20230718	5100	97.25	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
33	20230726	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	0	3	0.00	66423130	6560	4.97	10080	10300	10040	13090	7050	10070	10126.56	2.32	0	-1620	10443	10256	10003	9816	9563	10350	9910	19	3020	100	6840	10	1	18900000	1903	20.55	1.04	12	0.03	490.00	9646.00	10370	20230718	-2.89	5100	20230102	97.45	10370	-2.89	20230718	5100	97.45	20230102	10370	-2.89	20230718	5100	97.45	20230102	2.15	N	110990	100	18 억		439239	N	N	0	N	00	N
34	20230725	160745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	210	2	2.13	1289002990	128529	110.63	10000	10190	9750	12810	6910	9860	10028.84	2.32	0	89	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1903	20.55	1.04	12	0.68	490.00	9646.00	10370	20230718	-2.89	5100	20230102	97.45	10370	-2.89	20230718	5100	97.45	20230102	10370	-2.89	20230718	5100	97.45	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
35	20230725	150737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	270	2	2.74	1155465100	115304	99.25	10000	10190	9750	12810	6910	9860	10021.03	2.32	0	4906	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1915	20.67	1.05	12	0.61	490.00	9646.00	10370	20230718	-2.31	5100	20230102	98.63	10370	-2.31	20230718	5100	98.63	20230102	10370	-2.31	20230718	5100	98.63	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
36	20230725	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	130	2	1.32	781241420	78182	67.30	10000	10160	9750	12810	6910	9860	9992.60	2.32	0	29	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1888	20.39	1.04	12	0.41	490.00	9646.00	10370	20230718	-3.66	5100	20230102	95.88	10370	-3.66	20230718	5100	95.88	20230102	10370	-3.66	20230718	5100	95.88	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
37	20230725	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	130	2	1.32	622412200	62328	53.65	10000	10160	9750	12810	6910	9860	9986.08	2.32	0	2016	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1888	20.39	1.04	12	0.33	490.00	9646.00	10370	20230718	-3.66	5100	20230102	95.88	10370	-3.66	20230718	5100	95.88	20230102	10370	-3.66	20230718	5100	95.88	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
38	20230725	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	110	2	1.12	539309250	53996	46.48	10000	10160	9750	12810	6910	9860	9987.95	2.32	0	1777	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1884	20.35	1.03	12	0.29	490.00	9646.00	10370	20230718	-3.86	5100	20230102	95.49	10370	-3.86	20230718	5100	95.49	20230102	10370	-3.86	20230718	5100	95.49	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
39	20230725	110742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	140	2	1.42	506210020	50681	43.63	10000	10160	9750	12810	6910	9860	9988.16	2.32	0	3073	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1890	20.41	1.04	12	0.27	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
40	20230725	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	210	2	2.13	288136410	28912	24.89	10000	10160	9750	12810	6910	9860	9965.98	2.32	0	4013	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1903	20.55	1.04	12	0.15	490.00	9646.00	10370	20230718	-2.89	5100	20230102	97.45	10370	-2.89	20230718	5100	97.45	20230102	10370	-2.89	20230718	5100	97.45	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
41	20230725	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9950	90	2	0.91	73721390	7426	6.39	10000	10000	9750	12810	6910	9860	9927.47	2.32	0	-328	10306	10082	9776	9552	9246	9930	9400	19	2950	100	6700	10	1	18900000	1881	20.31	1.03	12	0.04	490.00	9646.00	10370	20230718	-4.05	5100	20230102	95.10	10370	-4.05	20230718	5100	95.10	20230102	10370	-4.05	20230718	5100	95.10	20230102	2.17	N	110990	100	18 억		439149	N	N	0	N	00	N
42	20230724	160743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9860	-40	5	-0.40	1124807860	115985	155.18	10000	10000	9470	12870	6930	9900	9697.46	2.35	0	-5509	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1864	20.12	1.02	12	0.61	490.00	9646.00	10370	20230718	-4.92	5100	20230102	93.33	10370	-4.92	20230718	5100	93.33	20230102	10370	-4.92	20230718	5100	93.33	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
43	20230724	150740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9870	-30	5	-0.30	1033610460	106747	142.82	10000	10000	9470	12870	6930	9900	9682.81	2.35	0	-2650	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1865	20.14	1.02	12	0.56	490.00	9646.00	10370	20230718	-4.82	5100	20230102	93.53	10370	-4.82	20230718	5100	93.53	20230102	10370	-4.82	20230718	5100	93.53	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
44	20230724	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9670	-230	5	-2.32	824247900	85271	114.09	10000	10000	9470	12870	6930	9900	9666.22	2.35	0	-2459	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1828	19.73	1.00	12	0.45	490.00	9646.00	10370	20230718	-6.75	5100	20230102	89.61	10370	-6.75	20230718	5100	89.61	20230102	10370	-6.75	20230718	5100	89.61	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
45	20230724	130739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9630	-270	5	-2.73	653745990	67660	90.53	10000	10000	9470	12870	6930	9900	9662.22	2.35	0	-3389	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1820	19.65	1.00	12	0.36	490.00	9646.00	10370	20230718	-7.14	5100	20230102	88.82	10370	-7.14	20230718	5100	88.82	20230102	10370	-7.14	20230718	5100	88.82	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
46	20230724	120740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9590	-310	5	-3.13	570682120	58995	78.93	10000	10000	9470	12870	6930	9900	9673.40	2.35	0	-4975	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1813	19.57	0.99	12	0.31	490.00	9646.00	10370	20230718	-7.52	5100	20230102	88.04	10370	-7.52	20230718	5100	88.04	20230102	10370	-7.52	20230718	5100	88.04	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
47	20230724	110742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9640	-260	5	-2.63	436838210	44995	60.20	10000	10000	9470	12870	6930	9900	9708.59	2.35	0	-7858	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1822	19.67	1.00	12	0.24	490.00	9646.00	10370	20230718	-7.04	5100	20230102	89.02	10370	-7.04	20230718	5100	89.02	20230102	10370	-7.04	20230718	5100	89.02	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
48	20230724	100735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9640	-260	5	-2.63	266496700	27567	36.88	10000	10000	9470	12870	6930	9900	9667.24	2.35	0	-6365	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1822	19.67	1.00	12	0.15	490.00	9646.00	10370	20230718	-7.04	5100	20230102	89.02	10370	-7.04	20230718	5100	89.02	20230102	10370	-7.04	20230718	5100	89.02	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
49	20230724	090740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9700	-200	5	-2.02	68522920	6943	9.29	10000	10000	9690	12870	6930	9900	9869.35	2.35	0	-3779	10226	10062	9836	9672	9446	9950	9560	19	2970	100	6730	10	1	18900000	1833	19.80	1.01	12	0.04	490.00	9646.00	10370	20230718	-6.46	5100	20230102	90.20	10370	-6.46	20230718	5100	90.20	20230102	10370	-6.46	20230718	5100	90.20	20230102	2.12	N	110990	100	18 억		444464	N	N	0	N	00	N
50	20230721	160732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-200	5	-1.98	738076720	74708	71.46	10000	10000	9610	13130	7070	10100	9879.49	2.47	0	-23765	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1871	20.20	1.03	12	0.40	490.00	9646.00	10370	20230718	-4.53	5100	20230102	94.12	10370	-4.53	20230718	5100	94.12	20230102	10370	-4.53	20230718	5100	94.12	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
51	20230721	150735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	-180	5	-1.78	722462920	73131	69.95	10000	10000	9610	13130	7070	10100	9879.02	2.47	0	-23449	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1875	20.24	1.03	12	0.39	490.00	9646.00	10370	20230718	-4.34	5100	20230102	94.51	10370	-4.34	20230718	5100	94.51	20230102	10370	-4.34	20230718	5100	94.51	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
52	20230721	140732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	-160	5	-1.58	591589520	59931	57.32	10000	10000	9610	13130	7070	10100	9871.18	2.47	0	-17212	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1879	20.29	1.03	12	0.32	490.00	9646.00	10370	20230718	-4.15	5100	20230102	94.90	10370	-4.15	20230718	5100	94.90	20230102	10370	-4.15	20230718	5100	94.90	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
53	20230721	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9830	-270	5	-2.67	464834500	47134	45.08	10000	10000	9610	13130	7070	10100	9861.98	2.47	0	-17766	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1858	20.06	1.02	12	0.25	490.00	9646.00	10370	20230718	-5.21	5100	20230102	92.75	10370	-5.21	20230718	5100	92.75	20230102	10370	-5.21	20230718	5100	92.75	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
54	20230721	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9850	-250	5	-2.48	388647910	39384	37.67	10000	10000	9610	13130	7070	10100	9868.17	2.47	0	-12067	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1862	20.10	1.02	12	0.21	490.00	9646.00	10370	20230718	-5.01	5100	20230102	93.14	10370	-5.01	20230718	5100	93.14	20230102	10370	-5.01	20230718	5100	93.14	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
55	20230721	110738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9860	-240	5	-2.38	325792530	33010	31.57	10000	10000	9610	13130	7070	10100	9869.51	2.47	0	-6403	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1864	20.12	1.02	12	0.17	490.00	9646.00	10370	20230718	-4.92	5100	20230102	93.33	10370	-4.92	20230718	5100	93.33	20230102	10370	-4.92	20230718	5100	93.33	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
56	20230721	100738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-200	5	-1.98	255912110	25913	24.78	10000	10000	9610	13130	7070	10100	9875.82	2.47	0	-3182	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1871	20.20	1.03	12	0.14	490.00	9646.00	10370	20230718	-4.53	5100	20230102	94.12	10370	-4.53	20230718	5100	94.12	20230102	10370	-4.53	20230718	5100	94.12	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
57	20230721	090737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	-160	5	-1.58	73582480	7476	7.15	10000	10000	9610	13130	7070	10100	9842.49	2.47	0	-2390	10500	10300	9960	9760	9420	10400	9860	19	3030	100	6860	10	1	18900000	1879	20.29	1.03	12	0.04	490.00	9646.00	10370	20230718	-4.15	5100	20230102	94.90	10370	-4.15	20230718	5100	94.90	20230102	10370	-4.15	20230718	5100	94.90	20230102	2.13	N	110990	100	18 억		466800	N	N	0	N	00	N
58	20230720	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10100	360	2	3.70	1032714930	104094	87.12	9740	10160	9620	12660	6820	9740	9920.81	2.52	0	-11319	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1909	20.61	1.05	12	0.55	490.00	9646.00	10370	20230718	-2.60	5100	20230102	98.04	10370	-2.60	20230718	5100	98.04	20230102	10370	-2.60	20230718	5100	98.04	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
59	20230720	150731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	260	2	2.67	893673550	90265	75.55	9740	10160	9620	12660	6820	9740	9900.55	2.52	0	-10313	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1890	20.41	1.04	12	0.48	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
60	20230720	140729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	200	2	2.05	437990290	44868	37.55	9740	9950	9620	12660	6820	9740	9761.75	2.52	0	-4402	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1879	20.29	1.03	12	0.24	490.00	9646.00	10370	20230718	-4.15	5100	20230102	94.90	10370	-4.15	20230718	5100	94.90	20230102	10370	-4.15	20230718	5100	94.90	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
61	20230720	130729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9740	0	3	0.00	348145970	35765	29.93	9740	9940	9620	12660	6820	9740	9734.26	2.52	0	-4349	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1841	19.88	1.01	12	0.19	490.00	9646.00	10370	20230718	-6.08	5100	20230102	90.98	10370	-6.08	20230718	5100	90.98	20230102	10370	-6.08	20230718	5100	90.98	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
62	20230720	120735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9790	50	2	0.51	309078170	31757	26.58	9740	9940	9620	12660	6820	9740	9732.60	2.52	0	-2469	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1850	19.98	1.01	12	0.17	490.00	9646.00	10370	20230718	-5.59	5100	20230102	91.96	10370	-5.59	20230718	5100	91.96	20230102	10370	-5.59	20230718	5100	91.96	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
63	20230720	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	200	2	2.05	253753040	26138	21.88	9740	9940	9620	12660	6820	9740	9708.20	2.52	0	-152	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1879	20.29	1.03	12	0.14	490.00	9646.00	10370	20230718	-4.15	5100	20230102	94.90	10370	-4.15	20230718	5100	94.90	20230102	10370	-4.15	20230718	5100	94.90	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
64	20230720	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9720	-20	5	-0.21	149003640	15382	12.87	9740	9800	9620	12660	6820	9740	9686.88	2.52	0	-1885	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1837	19.84	1.01	12	0.08	490.00	9646.00	10370	20230718	-6.27	5100	20230102	90.59	10370	-6.27	20230718	5100	90.59	20230102	10370	-6.27	20230718	5100	90.59	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
65	20230720	090727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9700	-40	5	-0.41	55116160	5685	4.76	9740	9740	9650	12660	6820	9740	9695.01	2.52	0	-493	10420	10080	9810	9470	9200	9945	9335	19	2920	100	6620	10	1	18900000	1833	19.80	1.01	12	0.03	490.00	9646.00	10370	20230718	-6.46	5100	20230102	90.20	10370	-6.46	20230718	5100	90.20	20230102	10370	-6.46	20230718	5100	90.20	20230102	2.11	N	110990	100	18 억		476658	N	N	0	N	00	N
66	20230719	160740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9740	-330	5	-3.28	1164649350	118982	63.29	10080	10150	9540	13090	7050	10070	9788.45	2.51	0	2606	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1841	19.88	1.01	12	0.63	490.00	9646.00	10370	20230718	-6.08	5100	20230102	90.98	10370	-6.08	20230718	5100	90.98	20230102	10370	-6.08	20230718	5100	90.98	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
67	20230719	150740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9720	-350	5	-3.48	1146270470	117094	62.28	10080	10150	9540	13090	7050	10070	9789.32	2.51	0	3451	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1837	19.84	1.01	12	0.62	490.00	9646.00	10370	20230718	-6.27	5100	20230102	90.59	10370	-6.27	20230718	5100	90.59	20230102	10370	-6.27	20230718	5100	90.59	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
68	20230719	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9720	-350	5	-3.48	1084906700	110754	58.91	10080	10150	9540	13090	7050	10070	9795.64	2.51	0	5318	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1837	19.84	1.01	12	0.59	490.00	9646.00	10370	20230718	-6.27	5100	20230102	90.59	10370	-6.27	20230718	5100	90.59	20230102	10370	-6.27	20230718	5100	90.59	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
69	20230719	130733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9690	-380	5	-3.77	834297820	84705	45.05	10080	10150	9570	13090	7050	10070	9849.45	2.51	0	4230	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1831	19.78	1.00	12	0.45	490.00	9646.00	10370	20230718	-6.56	5100	20230102	90.00	10370	-6.56	20230718	5100	90.00	20230102	10370	-6.56	20230718	5100	90.00	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
70	20230719	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9710	-360	5	-3.57	727055440	73653	39.18	10080	10150	9570	13090	7050	10070	9871.36	2.51	0	2151	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1835	19.82	1.01	12	0.39	490.00	9646.00	10370	20230718	-6.36	5100	20230102	90.39	10370	-6.36	20230718	5100	90.39	20230102	10370	-6.36	20230718	5100	90.39	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
71	20230719	110741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9770	-300	5	-2.98	592683740	59834	31.83	10080	10150	9770	13090	7050	10070	9905.47	2.51	0	-1293	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1847	19.94	1.01	12	0.32	490.00	9646.00	10370	20230718	-5.79	5100	20230102	91.57	10370	-5.79	20230718	5100	91.57	20230102	10370	-5.79	20230718	5100	91.57	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
72	20230719	100735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-170	5	-1.69	399006260	40150	21.36	10080	10150	9790	13090	7050	10070	9937.89	2.51	0	74	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1871	20.20	1.03	12	0.21	490.00	9646.00	10370	20230718	-4.53	5100	20230102	94.12	10370	-4.53	20230718	5100	94.12	20230102	10370	-4.53	20230718	5100	94.12	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
73	20230719	090736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-70	5	-0.70	73692650	7323	3.90	10080	10150	10000	13090	7050	10070	10063.18	2.51	0	-1076	10570	10320	10120	9870	9670	10220	9770	19	3020	100	6840	10	1	18900000	1890	20.41	1.04	12	0.04	490.00	9646.00	10370	20230718	-3.57	5100	20230102	96.08	10370	-3.57	20230718	5100	96.08	20230102	10370	-3.57	20230718	5100	96.08	20230102	1.97	N	110990	100	18 억		474339	N	N	0	N	00	N
74	20230718	160735	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10070	-30	5	-0.30	1904891030	187487	84.73	10250	10370	9920	13130	7070	10100	10160.36	2.62	0	-20088	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1903	20.55	1.04	12	0.99	490.00	9646.00	10370	20230718	-2.89	5100	20230102	97.45	10370	-2.89	20230718	5100	97.45	20230102	10370	-2.89	20230718	5100	97.45	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
75	20230718	150733	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10100	0	3	0.00	1768558840	173911	78.60	10250	10370	9920	13130	7070	10100	10169.33	2.62	0	-20277	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1909	20.61	1.05	12	0.92	490.00	9646.00	10370	20230718	-2.60	5100	20230102	98.04	10370	-2.60	20230718	5100	98.04	20230102	10370	-2.60	20230718	5100	98.04	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
76	20230718	140730	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10160	60	2	0.59	1672047910	164368	74.28	10250	10370	9920	13130	7070	10100	10172.59	2.62	0	-17337	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1920	20.73	1.05	12	0.87	490.00	9646.00	10370	20230718	-2.03	5100	20230102	99.22	10370	-2.03	20230718	5100	99.22	20230102	10370	-2.03	20230718	5100	99.22	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
77	20230718	130731	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10240	140	2	1.39	1506158860	148010	66.89	10250	10370	9920	13130	7070	10100	10176.06	2.62	0	-16760	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1935	20.90	1.06	12	0.78	490.00	9646.00	10370	20230718	-1.25	5100	20230102	100.78	10370	-1.25	20230718	5100	100.78	20230102	10370	-1.25	20230718	5100	100.78	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
78	20230718	120738	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10210	110	2	1.09	1373113980	135013	61.02	10250	10370	9920	13130	7070	10100	10170.24	2.62	0	-11118	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1930	20.84	1.06	12	0.71	490.00	9646.00	10370	20230718	-1.54	5100	20230102	100.20	10370	-1.54	20230718	5100	100.20	20230102	10370	-1.54	20230718	5100	100.20	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
79	20230718	110737	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10250	150	2	1.49	1012461750	99904	45.15	10250	10300	9920	13130	7070	10100	10134.35	2.62	0	-16325	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1937	20.92	1.06	12	0.53	490.00	9646.00	10300	20230718	-0.49	5100	20230102	100.98	10300	-0.49	20230718	5100	100.98	20230102	10300	-0.49	20230718	5100	100.98	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
80	20230718	100730	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10090	-10	5	-0.10	672384320	66518	30.06	10250	10290	9920	13130	7070	10100	10108.31	2.62	0	-26690	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1907	20.59	1.05	12	0.35	490.00	9646.00	10290	20230718	-1.94	5100	20230102	97.84	10290	-1.94	20230718	5100	97.84	20230102	10290	-1.94	20230718	5100	97.84	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
81	20230718	090729	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	9950	-150	5	-1.49	132180760	13181	5.96	10250	10250	9920	13130	7070	10100	10028.13	2.62	0	-5814	10633	10366	9863	9596	9093	10500	9730	19	3030	100	6860	10	1	18900000	1881	20.31	1.03	12	0.07	490.00	9646.00	10250	20230623	-2.93	5100	20230102	95.10	10250	0.00	20230623	5100	95.10	20230102	10250	-2.93	20230623	5100	95.10	20230102	1.83	N	110990	100	18 억		494604	N	N	0	N	00	N
82	20230717	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10100	600	2	6.32	2179261090	219989	154.26	9600	10130	9360	12350	6650	9500	9905.97	2.61	0	7138	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1909	20.61	1.05	12	1.16	490.00	9646.00	10250	20230623	-1.46	5100	20230102	98.04	10250	-1.46	20230623	5100	98.04	20230102	10250	-1.46	20230623	5100	98.04	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
83	20230717	150727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9980	480	2	5.05	2050425890	207189	145.28	9600	10130	9360	12350	6650	9500	9896.40	2.61	0	8548	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1886	20.37	1.03	12	1.10	490.00	9646.00	10250	20230623	-2.63	5100	20230102	95.69	10250	-2.63	20230623	5100	95.69	20230102	10250	-2.63	20230623	5100	95.69	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
84	20230717	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	530	2	5.58	1655160600	167630	117.54	9600	10130	9360	12350	6650	9500	9873.89	2.61	0	18373	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1896	20.47	1.04	12	0.89	490.00	9646.00	10250	20230623	-2.15	5100	20230102	96.67	10250	-2.15	20230623	5100	96.67	20230102	10250	-2.15	20230623	5100	96.67	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
85	20230717	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	490	2	5.16	1106465790	113074	79.29	9600	9990	9360	12350	6650	9500	9785.32	2.61	0	17096	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1888	20.39	1.04	12	0.60	490.00	9646.00	10250	20230623	-2.54	5100	20230102	95.88	10250	-2.54	20230623	5100	95.88	20230102	10250	-2.54	20230623	5100	95.88	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
86	20230717	120733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	390	2	4.11	889014780	91177	63.93	9600	9950	9360	12350	6650	9500	9750.43	2.61	0	9634	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1869	20.18	1.03	12	0.48	490.00	9646.00	10250	20230623	-3.51	5100	20230102	93.92	10250	-3.51	20230623	5100	93.92	20230102	10250	-3.51	20230623	5100	93.92	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
87	20230717	110724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9840	340	2	3.58	605758960	62551	43.86	9600	9880	9360	12350	6650	9500	9684.24	2.61	0	7687	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1860	20.08	1.02	12	0.33	490.00	9646.00	10250	20230623	-4.00	5100	20230102	92.94	10250	-4.00	20230623	5100	92.94	20230102	10250	-4.00	20230623	5100	92.94	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
88	20230717	100724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9770	270	2	2.84	406067400	42232	29.61	9600	9790	9360	12350	6650	9500	9615.16	2.61	0	7807	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1847	19.94	1.01	12	0.22	490.00	9646.00	10250	20230623	-4.68	5100	20230102	91.57	10250	-4.68	20230623	5100	91.57	20230102	10250	-4.68	20230623	5100	91.57	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
89	20230717	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	-100	5	-1.05	35638060	3759	2.64	9600	9600	9400	12350	6650	9500	9480.73	2.61	0	-1373	9806	9652	9346	9192	8886	9730	9270	19	2850	100	6460	10	1	18900000	1777	19.18	0.97	12	0.02	490.00	9646.00	10250	20230623	-8.29	5100	20230102	84.31	10250	-8.29	20230623	5100	84.31	20230102	10250	-8.29	20230623	5100	84.31	20230102	1.85	N	110990	100	18 억		493094	N	N	0	N	00	N
90	20230714	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9500	450	2	4.97	1315572210	141361	335.41	9130	9500	9040	11760	6340	9050	9306.30	2.71	0	-16137	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1796	19.39	0.98	12	0.75	490.00	9646.00	10250	20230623	-7.32	5100	20230102	86.27	10250	-7.32	20230623	5100	86.27	20230102	10250	-7.32	20230623	5100	86.27	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
91	20230714	150727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9390	340	2	3.76	1023504430	110508	262.20	9130	9480	9040	11760	6340	9050	9261.81	2.71	0	-12683	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1775	19.16	0.97	12	0.58	490.00	9646.00	10250	20230623	-8.39	5100	20230102	84.12	10250	-8.39	20230623	5100	84.12	20230102	10250	-8.39	20230623	5100	84.12	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
92	20230714	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9230	180	2	1.99	875953620	94640	224.55	9130	9480	9040	11760	6340	9050	9255.64	2.71	0	-10721	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1744	18.84	0.96	12	0.50	490.00	9646.00	10250	20230623	-9.95	5100	20230102	80.98	10250	-9.95	20230623	5100	80.98	20230102	10250	-9.95	20230623	5100	80.98	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
93	20230714	130720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9270	220	2	2.43	825482000	89196	211.64	9130	9480	9040	11760	6340	9050	9254.70	2.71	0	-7531	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1752	18.92	0.96	12	0.47	490.00	9646.00	10250	20230623	-9.56	5100	20230102	81.76	10250	-9.56	20230623	5100	81.76	20230102	10250	-9.56	20230623	5100	81.76	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
94	20230714	120722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	240	2	2.65	778490760	84148	199.66	9130	9480	9040	11760	6340	9050	9251.45	2.71	0	-5858	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1756	18.96	0.96	12	0.45	490.00	9646.00	10250	20230623	-9.37	5100	20230102	82.16	10250	-9.37	20230623	5100	82.16	20230102	10250	-9.37	20230623	5100	82.16	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
95	20230714	110728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	240	2	2.65	530967160	57707	136.92	9130	9350	9040	11760	6340	9050	9201.09	2.71	0	-80	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1756	18.96	0.96	12	0.31	490.00	9646.00	10250	20230623	-9.37	5100	20230102	82.16	10250	-9.37	20230623	5100	82.16	20230102	10250	-9.37	20230623	5100	82.16	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
96	20230714	100730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9100	50	2	0.55	301075840	32785	77.79	9130	9340	9040	11760	6340	9050	9183.34	2.71	0	2585	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1720	18.57	0.94	12	0.17	490.00	9646.00	10250	20230623	-11.22	5100	20230102	78.43	10250	-11.22	20230623	5100	78.43	20230102	10250	-11.22	20230623	5100	78.43	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
97	20230714	090726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9120	70	2	0.77	34545500	3804	9.03	9130	9150	9040	11760	6340	9050	9081.36	2.71	0	49	9216	9132	8996	8912	8776	9175	8955	19	2710	100	6150	10	1	18900000	1724	18.61	0.95	12	0.02	490.00	9646.00	10250	20230623	-11.02	5100	20230102	78.82	10250	-11.02	20230623	5100	78.82	20230102	10250	-11.02	20230623	5100	78.82	20230102	1.86	N	110990	100	18 억		512054	N	N	0	N	00	N
98	20230713	160723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9050	70	2	0.78	374609680	41735	129.50	9040	9080	8860	11670	6290	8980	8975.91	2.73	0	-3478	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1710	18.47	0.94	12	0.22	490.00	9646.00	10250	20230623	-11.71	5100	20230102	77.45	10250	-11.71	20230623	5100	77.45	20230102	10250	-11.71	20230623	5100	77.45	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
99	20230713	150718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9030	50	2	0.56	337014970	37582	116.61	9040	9070	8860	11670	6290	8980	8967.46	2.73	0	-2459	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1707	18.43	0.94	12	0.20	490.00	9646.00	10250	20230623	-11.90	5100	20230102	77.06	10250	-11.90	20230623	5100	77.06	20230102	10250	-11.90	20230623	5100	77.06	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
100	20230713	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9040	60	2	0.67	295958760	33023	102.47	9040	9070	8860	11670	6290	8980	8962.20	2.73	0	-2153	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1709	18.45	0.94	12	0.17	490.00	9646.00	10250	20230623	-11.80	5100	20230102	77.25	10250	-11.80	20230623	5100	77.25	20230102	10250	-11.80	20230623	5100	77.25	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
101	20230713	130721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8990	10	2	0.11	234712650	26233	81.40	9040	9040	8860	11670	6290	8980	8947.23	2.73	0	-4724	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1699	18.35	0.93	12	0.14	490.00	9646.00	10250	20230623	-12.29	5100	20230102	76.27	10250	-12.29	20230623	5100	76.27	20230102	10250	-12.29	20230623	5100	76.27	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
102	20230713	120716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8970	-10	5	-0.11	155953400	17414	54.03	9040	9040	8860	11670	6290	8980	8955.63	2.73	0	-5346	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1695	18.31	0.93	12	0.09	490.00	9646.00	10250	20230623	-12.49	5100	20230102	75.88	10250	-12.49	20230623	5100	75.88	20230102	10250	-12.49	20230623	5100	75.88	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
103	20230713	110721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8950	-30	5	-0.33	129859810	14500	44.99	9040	9040	8860	11670	6290	8980	8955.85	2.73	0	-4837	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1692	18.27	0.93	12	0.08	490.00	9646.00	10250	20230623	-12.68	5100	20230102	75.49	10250	-12.68	20230623	5100	75.49	20230102	10250	-12.68	20230623	5100	75.49	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
104	20230713	100717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8970	-10	5	-0.11	100454630	11211	34.79	9040	9040	8860	11670	6290	8980	8960.36	2.73	0	-4820	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1695	18.31	0.93	12	0.06	490.00	9646.00	10250	20230623	-12.49	5100	20230102	75.88	10250	-12.49	20230623	5100	75.88	20230102	10250	-12.49	20230623	5100	75.88	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
105	20230713	090700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8940	-40	5	-0.45	24309920	2721	8.44	9040	9040	8860	11670	6290	8980	8934.19	2.73	0	-1337	9306	9142	8956	8792	8606	9050	8700	19	2690	100	6100	10	1	18900000	1690	18.24	0.93	12	0.01	490.00	9646.00	10250	20230623	-12.78	5100	20230102	75.29	10250	-12.78	20230623	5100	75.29	20230102	10250	-12.78	20230623	5100	75.29	20230102	1.87	N	110990	100	18 억		515686	N	N	0	N	00	N
106	20230712	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8980	-10	5	-0.11	287685360	32228	98.59	9000	9120	8770	11680	6300	8990	8926.57	2.79	0	-10806	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1697	18.33	0.93	12	0.17	490.00	9646.00	10250	20230623	-12.39	5100	20230102	76.08	10250	-12.39	20230623	5100	76.08	20230102	10250	-12.39	20230623	5100	76.08	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
107	20230712	150711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8990	0	3	0.00	273663300	30668	93.81	9000	9120	8770	11680	6300	8990	8923.42	2.79	0	-9475	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1699	18.35	0.93	12	0.16	490.00	9646.00	10250	20230623	-12.29	5100	20230102	76.27	10250	-12.29	20230623	5100	76.27	20230102	10250	-12.29	20230623	5100	76.27	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
108	20230712	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8960	-30	5	-0.33	255038330	28591	87.46	9000	9120	8770	11680	6300	8990	8920.23	2.79	0	-8403	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1693	18.29	0.93	12	0.15	490.00	9646.00	10250	20230623	-12.59	5100	20230102	75.69	10250	-12.59	20230623	5100	75.69	20230102	10250	-12.59	20230623	5100	75.69	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
109	20230712	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8960	-30	5	-0.33	238423530	26728	81.76	9000	9120	8770	11680	6300	8990	8920.37	2.79	0	-7854	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1693	18.29	0.93	12	0.14	490.00	9646.00	10250	20230623	-12.59	5100	20230102	75.69	10250	-12.59	20230623	5100	75.69	20230102	10250	-12.59	20230623	5100	75.69	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
110	20230712	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8980	-10	5	-0.11	215294770	24143	73.85	9000	9120	8770	11680	6300	8990	8917.48	2.79	0	-6574	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1697	18.33	0.93	12	0.13	490.00	9646.00	10250	20230623	-12.39	5100	20230102	76.08	10250	-12.39	20230623	5100	76.08	20230102	10250	-12.39	20230623	5100	76.08	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
111	20230712	110712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8950	-40	5	-0.44	198184500	22237	68.02	9000	9120	8770	11680	6300	8990	8912.38	2.79	0	-5572	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1692	18.27	0.93	12	0.12	490.00	9646.00	10250	20230623	-12.68	5100	20230102	75.49	10250	-12.68	20230623	5100	75.49	20230102	10250	-12.68	20230623	5100	75.49	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
112	20230712	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8970	-20	5	-0.22	158963670	17878	54.69	9000	9000	8770	11680	6300	8990	8891.58	2.79	0	-5151	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1695	18.31	0.93	12	0.09	490.00	9646.00	10250	20230623	-12.49	5100	20230102	75.88	10250	-12.49	20230623	5100	75.88	20230102	10250	-12.49	20230623	5100	75.88	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
113	20230712	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8850	-140	5	-1.56	40549120	4551	13.92	9000	9000	8840	11680	6300	8990	8909.94	2.79	0	-2844	9230	9110	8870	8750	8510	9170	8810	19	2690	100	6110	10	1	18900000	1673	18.06	0.92	12	0.02	490.00	9646.00	10250	20230623	-13.66	5100	20230102	73.53	10250	-13.66	20230623	5100	73.53	20230102	10250	-13.66	20230623	5100	73.53	20230102	1.88	N	110990	100	18 억		526490	N	N	0	N	00	N
114	20230711	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8990	370	2	4.29	288888890	32668	92.60	8670	8990	8630	11200	6040	8620	8843.18	2.82	0	-7023	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1699	18.35	0.93	12	0.17	490.00	9646.00	10250	20230623	-12.29	5100	20230102	76.27	10250	-12.29	20230623	5100	76.27	20230102	10250	-12.29	20230623	5100	76.27	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
115	20230711	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8940	320	2	3.71	279170540	31585	89.53	8670	8970	8630	11200	6040	8620	8838.71	2.82	0	-6754	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1690	18.24	0.93	12	0.17	490.00	9646.00	10250	20230623	-12.78	5100	20230102	75.29	10250	-12.78	20230623	5100	75.29	20230102	10250	-12.78	20230623	5100	75.29	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
116	20230711	140657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8930	310	2	3.60	250213650	28351	80.36	8670	8970	8630	11200	6040	8620	8825.57	2.82	0	-6615	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1688	18.22	0.93	12	0.15	490.00	9646.00	10250	20230623	-12.88	5100	20230102	75.10	10250	-12.88	20230623	5100	75.10	20230102	10250	-12.88	20230623	5100	75.10	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
117	20230711	130649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8950	330	2	3.83	200462610	22776	64.56	8670	8950	8630	11200	6040	8620	8801.48	2.82	0	-5732	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1692	18.27	0.93	12	0.12	490.00	9646.00	10250	20230623	-12.68	5100	20230102	75.49	10250	-12.68	20230623	5100	75.49	20230102	10250	-12.68	20230623	5100	75.49	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
118	20230711	120706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8860	240	2	2.78	168073420	19137	54.24	8670	8920	8630	11200	6040	8620	8782.64	2.82	0	-4704	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1675	18.08	0.92	12	0.10	490.00	9646.00	10250	20230623	-13.56	5100	20230102	73.73	10250	-13.56	20230623	5100	73.73	20230102	10250	-13.56	20230623	5100	73.73	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
119	20230711	110708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8850	230	2	2.67	133384980	15228	43.16	8670	8920	8630	11200	6040	8620	8759.19	2.82	0	-3050	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1673	18.06	0.92	12	0.08	490.00	9646.00	10250	20230623	-13.66	5100	20230102	73.53	10250	-13.66	20230623	5100	73.53	20230102	10250	-13.66	20230623	5100	73.53	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
120	20230711	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8800	180	2	2.09	65331160	7495	21.24	8670	8800	8630	11200	6040	8620	8716.63	2.82	0	-386	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1663	17.96	0.91	12	0.04	490.00	9646.00	10250	20230623	-14.15	5100	20230102	72.55	10250	-14.15	20230623	5100	72.55	20230102	10250	-14.15	20230623	5100	72.55	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
121	20230711	090705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8640	20	2	0.23	2450980	283	0.80	8670	8670	8640	11200	6040	8620	8660.71	2.82	0	-161	8940	8780	8580	8420	8220	8860	8500	19	2580	100	5860	10	1	18900000	1633	17.63	0.90	12	0.00	490.00	9646.00	10250	20230623	-15.71	5100	20230102	69.41	10250	-15.71	20230623	5100	69.41	20230102	10250	-15.71	20230623	5100	69.41	20230102	1.95	N	110990	100	18 억		532622	N	N	0	N	00	N
122	20230710	160700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8620	80	2	0.94	302110590	35280	31.99	8540	8740	8380	11100	5980	8540	8563.22	2.78	0	7770	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1629	17.59	0.89	12	0.19	490.00	9646.00	10250	20230623	-15.90	5100	20230102	69.02	10250	-15.90	20230623	5100	69.02	20230102	10250	-15.90	20230623	5100	69.02	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
123	20230710	150701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8540	0	3	0.00	297795270	34778	31.53	8540	8740	8380	11100	5980	8540	8562.75	2.78	0	7790	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1614	17.43	0.89	12	0.18	490.00	9646.00	10250	20230623	-16.68	5100	20230102	67.45	10250	-16.68	20230623	5100	67.45	20230102	10250	-16.68	20230623	5100	67.45	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
124	20230710	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8550	10	2	0.12	264414730	30871	27.99	8540	8740	8380	11100	5980	8540	8565.15	2.78	0	8307	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1616	17.45	0.89	12	0.16	490.00	9646.00	10250	20230623	-16.59	5100	20230102	67.65	10250	-16.59	20230623	5100	67.65	20230102	10250	-16.59	20230623	5100	67.65	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
125	20230710	130647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8550	10	2	0.12	241016000	28147	25.52	8540	8740	8380	11100	5980	8540	8562.76	2.78	0	7923	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1616	17.45	0.89	12	0.15	490.00	9646.00	10250	20230623	-16.59	5100	20230102	67.65	10250	-16.59	20230623	5100	67.65	20230102	10250	-16.59	20230623	5100	67.65	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
126	20230710	120702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8630	90	2	1.05	214113370	25012	22.68	8540	8740	8380	11100	5980	8540	8560.43	2.78	0	7646	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1631	17.61	0.89	12	0.13	490.00	9646.00	10250	20230623	-15.80	5100	20230102	69.22	10250	-15.80	20230623	5100	69.22	20230102	10250	-15.80	20230623	5100	69.22	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
127	20230710	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8630	90	2	1.05	192128370	22465	20.37	8540	8740	8380	11100	5980	8540	8552.34	2.78	0	7455	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1631	17.61	0.89	12	0.12	490.00	9646.00	10250	20230623	-15.80	5100	20230102	69.22	10250	-15.80	20230623	5100	69.22	20230102	10250	-15.80	20230623	5100	69.22	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
128	20230710	100702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8590	50	2	0.59	144167230	16917	15.34	8540	8640	8380	11100	5980	8540	8522.03	2.78	0	6274	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1624	17.53	0.89	12	0.09	490.00	9646.00	10250	20230623	-16.20	5100	20230102	68.43	10250	-16.20	20230623	5100	68.43	20230102	10250	-16.20	20230623	5100	68.43	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
129	20230710	090656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8500	-40	5	-0.47	11126240	1308	1.19	8540	8590	8410	11100	5980	8540	8506.30	2.78	0	-645	9200	8870	8600	8270	8000	8735	8135	19	2560	100	5800	10	1	18900000	1607	17.35	0.88	12	0.01	490.00	9646.00	10250	20230623	-17.07	5100	20230102	66.67	10250	-17.07	20230623	5100	66.67	20230102	10250	-17.07	20230623	5100	66.67	20230102	2.03	N	110990	100	18 억		525049	N	N	0	N	00	N
130	20230707	160653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8540	-210	5	-2.40	937442800	110262	157.49	8710	8930	8330	11370	6130	8750	8501.68	2.59	0	35530	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1614	17.43	0.89	12	0.58	490.00	9646.00	10250	20230623	-16.68	5100	20230102	67.45	10250	-16.68	20230623	5100	67.45	20230102	10250	-16.68	20230623	5100	67.45	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
131	20230707	150653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8500	-250	5	-2.86	909251330	106961	152.78	8710	8930	8330	11370	6130	8750	8500.77	2.59	0	35563	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1607	17.35	0.88	12	0.57	490.00	9646.00	10250	20230623	-17.07	5100	20230102	66.67	10250	-17.07	20230623	5100	66.67	20230102	10250	-17.07	20230623	5100	66.67	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
132	20230707	140707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8400	-350	5	-4.00	774391740	90998	129.98	8710	8930	8400	11370	6130	8750	8509.99	2.59	0	28478	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1588	17.14	0.87	12	0.48	490.00	9646.00	10250	20230623	-18.05	5100	20230102	64.71	10250	-18.05	20230623	5100	64.71	20230102	10250	-18.05	20230623	5100	64.71	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
133	20230707	130659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8490	-260	5	-2.97	478564640	55869	79.80	8710	8930	8450	11370	6130	8750	8565.84	2.59	0	25804	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1605	17.33	0.88	12	0.30	490.00	9646.00	10250	20230623	-17.17	5100	20230102	66.47	10250	-17.17	20230623	5100	66.47	20230102	10250	-17.17	20230623	5100	66.47	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
134	20230707	120701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8540	-210	5	-2.40	409493540	47734	68.18	8710	8930	8460	11370	6130	8750	8578.66	2.59	0	25050	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1614	17.43	0.89	12	0.25	490.00	9646.00	10250	20230623	-16.68	5100	20230102	67.45	10250	-16.68	20230623	5100	67.45	20230102	10250	-16.68	20230623	5100	67.45	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
135	20230707	110703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8530	-220	5	-2.51	272457740	31669	45.23	8710	8930	8480	11370	6130	8750	8603.29	2.59	0	14731	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1612	17.41	0.88	12	0.17	490.00	9646.00	10250	20230623	-16.78	5100	20230102	67.25	10250	-16.78	20230623	5100	67.25	20230102	10250	-16.78	20230623	5100	67.25	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
136	20230707	100654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8610	-140	5	-1.60	89063600	10270	14.67	8710	8930	8570	11370	6130	8750	8672.21	2.59	0	3189	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1627	17.57	0.89	12	0.05	490.00	9646.00	10250	20230623	-16.00	5100	20230102	68.82	10250	-16.00	20230623	5100	68.82	20230102	10250	-16.00	20230623	5100	68.82	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
137	20230707	090655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8780	30	2	0.34	13390930	1531	2.19	8710	8930	8660	11370	6130	8750	8746.53	2.59	0	535	9303	9026	8853	8576	8403	8940	8490	19	2620	100	5950	10	1	18900000	1659	17.92	0.91	12	0.01	490.00	9646.00	10250	20230623	-14.34	5100	20230102	72.16	10250	-14.34	20230623	5100	72.16	20230102	10250	-14.34	20230623	5100	72.16	20230102	2.14	N	110990	100	18 억		489515	N	N	0	N	00	N
138	20230706	160654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8750	-300	5	-3.31	617587420	69507	70.20	9060	9130	8680	11760	6340	9050	8885.72	2.51	0	14765	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1654	17.86	0.91	12	0.37	490.00	9646.00	10250	20230623	-14.63	5100	20230102	71.57	10250	-14.63	20230623	5100	71.57	20230102	10250	-14.63	20230623	5100	71.57	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
139	20230706	150655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8730	-320	5	-3.54	599097890	67390	68.07	9060	9130	8680	11760	6340	9050	8890.01	2.51	0	14106	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1650	17.82	0.91	12	0.36	490.00	9646.00	10250	20230623	-14.83	5100	20230102	71.18	10250	-14.83	20230623	5100	71.18	20230102	10250	-14.83	20230623	5100	71.18	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
140	20230706	140656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8790	-260	5	-2.87	497761680	55823	56.38	9060	9130	8700	11760	6340	9050	8916.78	2.51	0	10691	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1661	17.94	0.91	12	0.30	490.00	9646.00	10250	20230623	-14.24	5100	20230102	72.35	10250	-14.24	20230623	5100	72.35	20230102	10250	-14.24	20230623	5100	72.35	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
141	20230706	130656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8920	-130	5	-1.44	348414550	38927	39.32	9060	9130	8900	11760	6340	9050	8950.46	2.51	0	5254	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1686	18.20	0.92	12	0.21	490.00	9646.00	10250	20230623	-12.98	5100	20230102	74.90	10250	-12.98	20230623	5100	74.90	20230102	10250	-12.98	20230623	5100	74.90	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
142	20230706	120653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9060	10	2	0.11	239530940	26761	27.03	9060	9130	8900	11760	6340	9050	8950.75	2.51	0	9663	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1712	18.49	0.94	12	0.14	490.00	9646.00	10250	20230623	-11.61	5100	20230102	77.65	10250	-11.61	20230623	5100	77.65	20230102	10250	-11.61	20230623	5100	77.65	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
143	20230706	110659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9020	-30	5	-0.33	215751880	24129	24.37	9060	9130	8900	11760	6340	9050	8941.60	2.51	0	11488	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1705	18.41	0.94	12	0.13	490.00	9646.00	10250	20230623	-12.00	5100	20230102	76.86	10250	-12.00	20230623	5100	76.86	20230102	10250	-12.00	20230623	5100	76.86	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
144	20230706	100655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9040	-10	5	-0.11	190644740	21355	21.57	9060	9060	8900	11760	6340	9050	8927.41	2.51	0	11787	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1709	18.45	0.94	12	0.11	490.00	9646.00	10250	20230623	-11.80	5100	20230102	77.25	10250	-11.80	20230623	5100	77.25	20230102	10250	-11.80	20230623	5100	77.25	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
145	20230706	090654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9000	-50	5	-0.55	6123380	677	0.68	9060	9060	9000	11760	6340	9050	9044.87	2.51	0	-470	9516	9282	9126	8892	8736	9205	8815	19	2710	100	6150	10	1	18900000	1701	18.37	0.93	12	0.00	490.00	9646.00	10250	20230623	-12.20	5100	20230102	76.47	10250	-12.20	20230623	5100	76.47	20230102	10250	-12.20	20230623	5100	76.47	20230102	2.16	N	110990	100	18 억		474751	N	N	0	N	00	N
146	20230705	160651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9050	-330	5	-3.52	892058210	98542	330.29	9310	9360	8970	12190	6570	9380	9052.57	2.47	0	8235	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1710	18.47	0.94	12	0.52	490.00	9646.00	10250	20230623	-11.71	5100	20230102	77.45	10250	-11.71	20230623	5100	77.45	20230102	10250	-11.71	20230623	5100	77.45	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
147	20230705	150649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8990	-390	5	-4.16	826178750	91231	305.79	9310	9360	8980	12190	6570	9380	9055.90	2.47	0	7386	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1699	18.35	0.93	12	0.48	490.00	9646.00	10250	20230623	-12.29	5100	20230102	76.27	10250	-12.29	20230623	5100	76.27	20230102	10250	-12.29	20230623	5100	76.27	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
148	20230705	140642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9000	-380	5	-4.05	692679690	76430	256.18	9310	9360	8980	12190	6570	9380	9062.93	2.47	0	4171	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1701	18.37	0.93	12	0.40	490.00	9646.00	10250	20230623	-12.20	5100	20230102	76.47	10250	-12.20	20230623	5100	76.47	20230102	10250	-12.20	20230623	5100	76.47	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
149	20230705	130644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9060	-320	5	-3.41	465846510	51252	171.78	9310	9360	9000	12190	6570	9380	9089.33	2.47	0	2565	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1712	18.49	0.94	12	0.27	490.00	9646.00	10250	20230623	-11.61	5100	20230102	77.65	10250	-11.61	20230623	5100	77.65	20230102	10250	-11.61	20230623	5100	77.65	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
150	20230705	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9020	-360	5	-3.84	437081220	48078	161.15	9310	9360	9000	12190	6570	9380	9091.09	2.47	0	3236	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1705	18.41	0.94	12	0.25	490.00	9646.00	10250	20230623	-12.00	5100	20230102	76.86	10250	-12.00	20230623	5100	76.86	20230102	10250	-12.00	20230623	5100	76.86	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
151	20230705	110650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9030	-350	5	-3.73	368867450	40522	135.82	9310	9360	9000	12190	6570	9380	9102.89	2.47	0	4558	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1707	18.43	0.94	12	0.21	490.00	9646.00	10250	20230623	-11.90	5100	20230102	77.06	10250	-11.90	20230623	5100	77.06	20230102	10250	-11.90	20230623	5100	77.06	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
152	20230705	100645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9160	-220	5	-2.35	105600250	11421	38.28	9310	9360	9130	12190	6570	9380	9246.15	2.47	0	-1076	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1731	18.69	0.95	12	0.06	490.00	9646.00	10250	20230623	-10.63	5100	20230102	79.61	10250	-10.63	20230623	5100	79.61	20230102	10250	-10.63	20230623	5100	79.61	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
153	20230705	090644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9360	-20	5	-0.21	10174460	1093	3.66	9310	9360	9290	12190	6570	9380	9308.75	2.47	0	323	9606	9492	9386	9272	9166	9440	9220	19	2810	100	6370	10	1	18900000	1769	19.10	0.97	12	0.01	490.00	9646.00	10250	20230623	-8.68	5100	20230102	83.53	10250	-8.68	20230623	5100	83.53	20230102	10250	-8.68	20230623	5100	83.53	20230102	2.18	N	110990	100	18 억		467153	N	N	0	N	00	N
154	20230704	160642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9380	-40	5	-0.42	278683470	29708	16.65	9500	9500	9280	12240	6600	9420	9380.76	2.41	0	11240	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1773	19.14	0.97	12	0.16	490.00	9646.00	10250	20230623	-8.49	5100	20230102	83.92	10250	-8.49	20230623	5100	83.92	20230102	10250	-8.49	20230623	5100	83.92	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
155	20230704	150634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9370	-50	5	-0.53	248452010	26479	14.84	9500	9500	9280	12240	6600	9420	9382.98	2.41	0	10375	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1771	19.12	0.97	12	0.14	490.00	9646.00	10250	20230623	-8.59	5100	20230102	83.73	10250	-8.59	20230623	5100	83.73	20230102	10250	-8.59	20230623	5100	83.73	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
156	20230704	140640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9370	-50	5	-0.53	224510490	23924	13.41	9500	9500	9280	12240	6600	9420	9384.32	2.41	0	8654	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1771	19.12	0.97	12	0.13	490.00	9646.00	10250	20230623	-8.59	5100	20230102	83.73	10250	-8.59	20230623	5100	83.73	20230102	10250	-8.59	20230623	5100	83.73	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
157	20230704	130629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9430	10	2	0.11	200873760	21398	11.99	9500	9500	9280	12240	6600	9420	9387.50	2.41	0	8147	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1782	19.24	0.98	12	0.11	490.00	9646.00	10250	20230623	-8.00	5100	20230102	84.90	10250	-8.00	20230623	5100	84.90	20230102	10250	-8.00	20230623	5100	84.90	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
158	20230704	120636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9410	-10	5	-0.11	136041450	14507	8.13	9500	9500	9280	12240	6600	9420	9377.64	2.41	0	3026	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1778	19.20	0.98	12	0.08	490.00	9646.00	10250	20230623	-8.20	5100	20230102	84.51	10250	-8.20	20230623	5100	84.51	20230102	10250	-8.20	20230623	5100	84.51	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
159	20230704	110632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	-20	5	-0.21	131988270	14075	7.89	9500	9500	9280	12240	6600	9420	9377.50	2.41	0	3030	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1777	19.18	0.97	12	0.07	490.00	9646.00	10250	20230623	-8.29	5100	20230102	84.31	10250	-8.29	20230623	5100	84.31	20230102	10250	-8.29	20230623	5100	84.31	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
160	20230704	100629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9380	-40	5	-0.42	89060830	9482	5.31	9500	9500	9280	12240	6600	9420	9392.62	2.41	0	1482	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1773	19.14	0.97	12	0.05	490.00	9646.00	10250	20230623	-8.49	5100	20230102	83.92	10250	-8.49	20230623	5100	83.92	20230102	10250	-8.49	20230623	5100	83.92	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
161	20230704	090628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9410	-10	5	-0.11	5535290	585	0.33	9500	9500	9340	12240	6600	9420	9462.03	2.41	0	-407	10180	9800	9570	9190	8960	9685	9075	19	2820	100	6400	10	1	18900000	1778	19.20	0.98	12	0.00	490.00	9646.00	10250	20230623	-8.20	5100	20230102	84.51	10250	-8.20	20230623	5100	84.51	20230102	10250	-8.20	20230623	5100	84.51	20230102	2.23	N	110990	100	18 억		455913	N	N	0	N	00	N
162	20230703	160621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9420	-350	5	-3.58	1695861860	176505	100.30	9700	9950	9340	12700	6840	9770	9608.16	2.57	0	-35422	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1780	19.22	0.98	12	0.93	490.00	9646.00	10250	20230623	-8.10	5100	20230102	84.71	10250	-8.10	20230623	5100	84.71	20230102	10250	-8.10	20230623	5100	84.71	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
163	20230703	150629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9340	-430	5	-4.40	1609808820	167335	95.09	9700	9950	9340	12700	6840	9770	9620.28	2.57	0	-36966	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1765	19.06	0.97	12	0.89	490.00	9646.00	10250	20230623	-8.88	5100	20230102	83.14	10250	-8.88	20230623	5100	83.14	20230102	10250	-8.88	20230623	5100	83.14	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
164	20230703	140628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9500	-270	5	-2.76	1387321600	143715	81.66	9700	9950	9490	12700	6840	9770	9653.28	2.57	0	-33218	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1796	19.39	0.98	12	0.76	490.00	9646.00	10250	20230623	-7.32	5100	20230102	86.27	10250	-7.32	20230623	5100	86.27	20230102	10250	-7.32	20230623	5100	86.27	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
165	20230703	130623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9540	-230	5	-2.35	1142013580	117944	67.02	9700	9950	9500	12700	6840	9770	9682.68	2.57	0	-29508	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1803	19.47	0.99	12	0.62	490.00	9646.00	10250	20230623	-6.93	5100	20230102	87.06	10250	-6.93	20230623	5100	87.06	20230102	10250	-6.93	20230623	5100	87.06	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
166	20230703	120631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9620	-150	5	-1.54	995832720	102622	58.31	9700	9950	9500	12700	6840	9770	9703.89	2.57	0	-25853	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1818	19.63	1.00	12	0.54	490.00	9646.00	10250	20230623	-6.15	5100	20230102	88.63	10250	-6.15	20230623	5100	88.63	20230102	10250	-6.15	20230623	5100	88.63	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
167	20230703	110625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9670	-100	5	-1.02	856373150	88132	50.08	9700	9950	9500	12700	6840	9770	9716.94	2.57	0	-24642	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1828	19.73	1.00	12	0.47	490.00	9646.00	10250	20230623	-5.66	5100	20230102	89.61	10250	-5.66	20230623	5100	89.61	20230102	10250	-5.66	20230623	5100	89.61	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
168	20230703	100614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9700	-70	5	-0.72	643806480	66073	37.55	9700	9950	9500	12700	6840	9770	9743.87	2.57	0	-23590	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1833	19.80	1.01	12	0.35	490.00	9646.00	10250	20230623	-5.37	5100	20230102	90.20	10250	-5.37	20230623	5100	90.20	20230102	10250	-5.37	20230623	5100	90.20	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N
169	20230703	090622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9780	10	2	0.10	32089520	3286	1.87	9700	9790	9700	12700	6840	9770	9765.53	2.57	0	1658	10210	9990	9570	9350	8930	10100	9460	19	2930	100	6640	10	1	18900000	1848	19.96	1.01	12	0.02	490.00	9646.00	10250	20230623	-4.59	5100	20230102	91.76	10250	-4.59	20230623	5100	91.76	20230102	10250	-4.59	20230623	5100	91.76	20230102	2.27	N	110990	100	18 억		485652	N	N	0	N	00	N