KissMeData/155650/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	160849	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7050	20	2	0.28	3791436250	541825	38.34	7010	7130	6850	9130	4930	7030	6997.32	3.37	0	111	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1373	7.28	1.18	12	2.78	969.00	5958.00	7870	20230712	-10.42	5280	20230103	33.52	7870	-10.42	20230712	5280	33.52	20230103	7870	-10.42	20230712	5280	33.52	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
3	20230731	150849	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7020	-10	5	-0.14	3531840580	504992	35.73	7010	7130	6850	9130	4930	7030	6993.84	3.37	0	2703	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1367	7.24	1.18	12	2.59	969.00	5958.00	7870	20230712	-10.80	5280	20230103	32.95	7870	-10.80	20230712	5280	32.95	20230103	7870	-10.80	20230712	5280	32.95	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
4	20230731	140853	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7040	10	2	0.14	3056825990	437364	30.95	7010	7130	6850	9130	4930	7030	6989.19	3.37	0	3133	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1371	7.27	1.18	12	2.25	969.00	5958.00	7870	20230712	-10.55	5280	20230103	33.33	7870	-10.55	20230712	5280	33.33	20230103	7870	-10.55	20230712	5280	33.33	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
5	20230731	130852	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7040	10	2	0.14	2708860890	387669	27.43	7010	7130	6850	9130	4930	7030	6987.54	3.37	0	10906	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1371	7.27	1.18	12	1.99	969.00	5958.00	7870	20230712	-10.55	5280	20230103	33.33	7870	-10.55	20230712	5280	33.33	20230103	7870	-10.55	20230712	5280	33.33	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
6	20230731	120900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7010	-20	5	-0.28	2374133000	340172	24.07	7010	7130	6850	9130	4930	7030	6979.19	3.37	0	13801	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1365	7.23	1.18	12	1.75	969.00	5958.00	7870	20230712	-10.93	5280	20230103	32.77	7870	-10.93	20230712	5280	32.77	20230103	7870	-10.93	20230712	5280	32.77	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
7	20230731	110903	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7000	-30	5	-0.43	2050984820	294089	20.81	7010	7130	6850	9130	4930	7030	6973.99	3.37	0	3120	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1363	7.22	1.17	12	1.51	969.00	5958.00	7870	20230712	-11.05	5280	20230103	32.58	7870	-11.05	20230712	5280	32.58	20230103	7870	-11.05	20230712	5280	32.58	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
8	20230731	100901	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7010	-20	5	-0.28	1643120960	235885	16.69	7010	7130	6850	9130	4930	7030	6965.72	3.37	0	389	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1365	7.23	1.18	12	1.21	969.00	5958.00	7870	20230712	-10.93	5280	20230103	32.77	7870	-10.93	20230712	5280	32.77	20230103	7870	-10.93	20230712	5280	32.77	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
9	20230731	090850	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7020	-10	5	-0.14	208785340	29763	2.11	7010	7030	6970	9130	4930	7030	7014.84	3.37	0	-8981	7390	7210	6960	6780	6530	7300	6870	100	2100	500	5200	10	1	19474358	1367	7.24	1.18	12	0.15	969.00	5958.00	7870	20230712	-10.80	5280	20230103	32.95	7870	-10.80	20230712	5280	32.95	20230103	7870	-10.80	20230712	5280	32.95	20230103	7.01	N	155650	500	99 억		656790	N	N	0	N	00	N
10	20230728	160852	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7030	470	2	7.16	9672318770	1391750	334.84	6820	7140	6710	8520	4600	6560	6951.59	2.95	0	78817	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1369	7.25	1.18	12	7.15	969.00	5958.00	7870	20230712	-10.67	5280	20230103	33.14	7870	-10.67	20230712	5280	33.14	20230103	7870	-10.67	20230712	5280	33.14	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
11	20230728	150850	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6980	420	2	6.40	8774472600	1264187	304.15	6820	7140	6710	8520	4600	6560	6942.81	2.95	0	94754	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1359	7.20	1.17	12	6.49	969.00	5958.00	7870	20230712	-11.31	5280	20230103	32.20	7870	-11.31	20230712	5280	32.20	20230103	7870	-11.31	20230712	5280	32.20	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
12	20230728	140849	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6950	390	2	5.95	8264633050	1190994	286.54	6820	7140	6710	8520	4600	6560	6941.39	2.95	0	88912	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1353	7.17	1.17	12	6.12	969.00	5958.00	7870	20230712	-11.69	5280	20230103	31.63	7870	-11.69	20230712	5280	31.63	20230103	7870	-11.69	20230712	5280	31.63	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
13	20230728	130852	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6950	390	2	5.95	7966987250	1148051	276.20	6820	7140	6710	8520	4600	6560	6941.78	2.95	0	83368	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1353	7.17	1.17	12	5.90	969.00	5958.00	7870	20230712	-11.69	5280	20230103	31.63	7870	-11.69	20230712	5280	31.63	20230103	7870	-11.69	20230712	5280	31.63	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
14	20230728	120849	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6940	380	2	5.79	7725458630	1113321	267.85	6820	7140	6710	8520	4600	6560	6941.38	2.95	0	88212	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1352	7.16	1.16	12	5.72	969.00	5958.00	7870	20230712	-11.82	5280	20230103	31.44	7870	-11.82	20230712	5280	31.44	20230103	7870	-11.82	20230712	5280	31.44	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
15	20230728	110856	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6980	420	2	6.40	7319763100	1055062	253.83	6820	7140	6710	8520	4600	6560	6940.14	2.95	0	78676	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1359	7.20	1.17	12	5.42	969.00	5958.00	7870	20230712	-11.31	5280	20230103	32.20	7870	-11.31	20230712	5280	32.20	20230103	7870	-11.31	20230712	5280	32.20	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
16	20230728	100846	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6980	420	2	6.40	6530672870	942210	226.68	6820	7140	6710	8520	4600	6560	6933.86	2.95	0	53613	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1359	7.20	1.17	12	4.84	969.00	5958.00	7870	20230712	-11.31	5280	20230103	32.20	7870	-11.31	20230712	5280	32.20	20230103	7870	-11.31	20230712	5280	32.20	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
17	20230728	090855	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6920	360	2	5.49	1738284830	254248	61.17	6820	6980	6710	8520	4600	6560	6844.37	2.95	0	-21870	6973	6766	6533	6326	6093	6870	6430	100	1960	500	4850	10	1	19474358	1348	7.14	1.16	12	1.31	969.00	5958.00	7870	20230712	-12.07	5280	20230103	31.06	7870	-12.07	20230712	5280	31.06	20230103	7870	-12.07	20230712	5280	31.06	20230103	7.07	N	155650	500	99 억		574297	N	N	0	N	00	N
18	20230727	160848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6560	150	2	2.34	2724285910	412391	42.84	6400	6740	6300	8330	4490	6410	6606.15	2.61	-32540	30040	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1278	6.77	1.10	12	2.12	969.00	5958.00	7870	20230712	-16.65	5280	20230103	24.24	7870	-16.65	20230712	5280	24.24	20230103	7870	-16.65	20230712	5280	24.24	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
19	20230727	150848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6590	180	2	2.81	2565824280	388260	40.33	6400	6740	6300	8330	4490	6410	6608.52	2.61	-32540	20876	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1283	6.80	1.11	12	1.99	969.00	5958.00	7870	20230712	-16.26	5280	20230103	24.81	7870	-16.26	20230712	5280	24.81	20230103	7870	-16.26	20230712	5280	24.81	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
20	20230727	140843	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6690	280	2	4.37	2226902190	337300	35.04	6400	6740	6300	8330	4490	6410	6602.14	2.61	-32540	10699	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1303	6.90	1.12	12	1.73	969.00	5958.00	7870	20230712	-14.99	5280	20230103	26.70	7870	-14.99	20230712	5280	26.70	20230103	7870	-14.99	20230712	5280	26.70	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
21	20230727	130844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6640	230	2	3.59	2006247260	304194	31.60	6400	6740	6300	8330	4490	6410	6595.29	2.61	-32540	7432	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1293	6.85	1.11	12	1.56	969.00	5958.00	7870	20230712	-15.63	5280	20230103	25.76	7870	-15.63	20230712	5280	25.76	20230103	7870	-15.63	20230712	5280	25.76	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
22	20230727	120845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6590	180	2	2.81	1772515680	268892	27.93	6400	6740	6300	8330	4490	6410	6591.92	2.61	-32540	850	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1283	6.80	1.11	12	1.38	969.00	5958.00	7870	20230712	-16.26	5280	20230103	24.81	7870	-16.26	20230712	5280	24.81	20230103	7870	-16.26	20230712	5280	24.81	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
23	20230727	110847	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6670	260	2	4.06	1321868450	201355	20.91	6400	6730	6300	8330	4490	6410	6564.87	2.61	-32540	-7337	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1299	6.88	1.12	12	1.03	969.00	5958.00	7870	20230712	-15.25	5280	20230103	26.33	7870	-15.25	20230712	5280	26.33	20230103	7870	-15.25	20230712	5280	26.33	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
24	20230727	100845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6600	190	2	2.96	730630650	112512	11.69	6400	6620	6300	8330	4490	6410	6493.80	2.61	-32540	-15932	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1285	6.81	1.11	12	0.58	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
25	20230727	090842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	-20	5	-0.31	155559550	24342	2.53	6400	6480	6300	8330	4490	6410	6390.58	2.61	-32540	-456	7443	6926	6643	6126	5843	6785	5985	100	1920	500	4740	10	1	19474358	1244	6.59	1.07	12	0.12	969.00	5958.00	7870	20230712	-18.81	5280	20230103	21.02	7870	-18.81	20230712	5280	21.02	20230103	7870	-18.81	20230712	5280	21.02	20230103	7.09	N	155650	500	99 억		507776	N	N	0	N	00	N
26	20230726	160842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6410	-670	5	-9.46	6318506090	959090	257.29	7160	7160	6360	9200	4960	7080	6587.90	2.77	0	-31480	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1248	6.62	1.08	12	4.92	969.00	5958.00	7870	20230712	-18.55	5280	20230103	21.40	7870	-18.55	20230712	5280	21.40	20230103	7870	-18.55	20230712	5280	21.40	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
27	20230726	150847	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-700	5	-9.89	6166990730	935413	250.94	7160	7160	6360	9200	4960	7080	6592.45	2.77	0	-30480	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1242	6.58	1.07	12	4.80	969.00	5958.00	7870	20230712	-18.93	5280	20230103	20.83	7870	-18.93	20230712	5280	20.83	20230103	7870	-18.93	20230712	5280	20.83	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
28	20230726	140840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6440	-640	5	-9.04	5636408960	852610	228.73	7160	7160	6380	9200	4960	7080	6610.40	2.77	0	-25430	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1254	6.65	1.08	12	4.38	969.00	5958.00	7870	20230712	-18.17	5280	20230103	21.97	7870	-18.17	20230712	5280	21.97	20230103	7870	-18.17	20230712	5280	21.97	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
29	20230726	130838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6460	-620	5	-8.76	4980600240	750592	201.36	7160	7160	6390	9200	4960	7080	6635.17	2.77	0	2969	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1258	6.67	1.08	12	3.85	969.00	5958.00	7870	20230712	-17.92	5280	20230103	22.35	7870	-17.92	20230712	5280	22.35	20230103	7870	-17.92	20230712	5280	22.35	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
30	20230726	120841	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6480	-600	5	-8.47	4191920800	627971	168.46	7160	7160	6450	9200	4960	7080	6674.91	2.77	0	35911	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1262	6.69	1.09	12	3.22	969.00	5958.00	7870	20230712	-17.66	5280	20230103	22.73	7870	-17.66	20230712	5280	22.73	20230103	7870	-17.66	20230712	5280	22.73	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
31	20230726	110836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6550	-530	5	-7.49	3465074450	516459	138.55	7160	7160	6500	9200	4960	7080	6708.81	2.77	0	46224	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1276	6.76	1.10	12	2.65	969.00	5958.00	7870	20230712	-16.77	5280	20230103	24.05	7870	-16.77	20230712	5280	24.05	20230103	7870	-16.77	20230712	5280	24.05	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
32	20230726	100844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6570	-510	5	-7.20	2654358830	393381	105.53	7160	7160	6500	9200	4960	7080	6746.99	2.77	0	44726	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1279	6.78	1.10	12	2.02	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
33	20230726	090837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6970	-110	5	-1.55	300019310	42462	11.39	7160	7160	6930	9200	4960	7080	7065.36	2.77	0	-21932	7326	7202	7036	6912	6746	7265	6975	100	2120	500	5230	10	1	19474358	1357	7.19	1.17	12	0.22	969.00	5958.00	7870	20230712	-11.44	5280	20230103	32.01	7870	-11.44	20230712	5280	32.01	20230103	7870	-11.44	20230712	5280	32.01	20230103	7.25	N	155650	500	99 억		540316	N	N	0	N	00	N
34	20230725	160835	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7080	120	2	1.72	2583849320	368545	69.65	6960	7160	6870	9040	4880	6960	7010.44	3.05	0	-53335	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1379	7.31	1.19	12	1.89	969.00	5958.00	7870	20230712	-10.04	5280	20230103	34.09	7870	-10.04	20230712	5280	34.09	20230103	7870	-10.04	20230712	5280	34.09	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
35	20230725	150824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7090	130	2	1.87	2386822830	340685	64.38	6960	7160	6870	9040	4880	6960	7005.96	3.05	0	-47313	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1381	7.32	1.19	12	1.75	969.00	5958.00	7870	20230712	-9.91	5280	20230103	34.28	7870	-9.91	20230712	5280	34.28	20230103	7870	-9.91	20230712	5280	34.28	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
36	20230725	140826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7030	70	2	1.01	2086628200	297962	56.31	6960	7160	6870	9040	4880	6960	7003.01	3.05	0	-38366	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1369	7.25	1.18	12	1.53	969.00	5958.00	7870	20230712	-10.67	5280	20230103	33.14	7870	-10.67	20230712	5280	33.14	20230103	7870	-10.67	20230712	5280	33.14	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
37	20230725	130834	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7040	80	2	1.15	1405400200	201659	38.11	6960	7080	6870	9040	4880	6960	6969.19	3.05	0	-7000	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1371	7.27	1.18	12	1.04	969.00	5958.00	7870	20230712	-10.55	5280	20230103	33.33	7870	-10.55	20230712	5280	33.33	20230103	7870	-10.55	20230712	5280	33.33	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
38	20230725	120833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6970	10	2	0.14	1274021410	182915	34.57	6960	7080	6870	9040	4880	6960	6965.10	3.05	0	-2323	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1357	7.19	1.17	12	0.94	969.00	5958.00	7870	20230712	-11.44	5280	20230103	32.01	7870	-11.44	20230712	5280	32.01	20230103	7870	-11.44	20230712	5280	32.01	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
39	20230725	110831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6940	-20	5	-0.29	1089385300	156306	29.54	6960	7080	6870	9040	4880	6960	6969.57	3.05	0	892	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1352	7.16	1.16	12	0.80	969.00	5958.00	7870	20230712	-11.82	5280	20230103	31.44	7870	-11.82	20230712	5280	31.44	20230103	7870	-11.82	20230712	5280	31.44	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
40	20230725	100830	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7000	40	2	0.57	795453770	114027	21.55	6960	7080	6870	9040	4880	6960	6976.02	3.05	0	10990	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1363	7.22	1.17	12	0.59	969.00	5958.00	7870	20230712	-11.05	5280	20230103	32.58	7870	-11.05	20230712	5280	32.58	20230103	7870	-11.05	20230712	5280	32.58	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
41	20230725	090831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6920	-40	5	-0.57	93792430	13509	2.55	6960	6980	6910	9040	4880	6960	6942.88	3.05	0	-2385	7293	7126	6973	6806	6653	7050	6730	100	2080	500	5150	10	1	19474358	1348	7.14	1.16	12	0.07	969.00	5958.00	7870	20230712	-12.07	5280	20230103	31.06	7870	-12.07	20230712	5280	31.06	20230103	7870	-12.07	20230712	5280	31.06	20230103	7.36	N	155650	500	99 억		593505	N	N	0	N	00	N
42	20230724	160832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6960	-190	5	-2.66	3648607540	526643	126.37	7140	7140	6820	9290	5010	7150	6927.95	2.72	0	64915	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1355	7.18	1.17	12	2.70	969.00	5958.00	7870	20230712	-11.56	5280	20230103	31.82	7870	-11.56	20230712	5280	31.82	20230103	7870	-11.56	20230712	5280	31.82	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
43	20230724	150829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6910	-240	5	-3.36	3420215760	493759	118.48	7140	7140	6820	9290	5010	7150	6926.83	2.72	0	68363	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1346	7.13	1.16	12	2.54	969.00	5958.00	7870	20230712	-12.20	5280	20230103	30.87	7870	-12.20	20230712	5280	30.87	20230103	7870	-12.20	20230712	5280	30.87	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
44	20230724	140827	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6900	-250	5	-3.50	3234612570	466802	112.01	7140	7140	6820	9290	5010	7150	6929.24	2.72	0	66348	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1344	7.12	1.16	12	2.40	969.00	5958.00	7870	20230712	-12.33	5280	20230103	30.68	7870	-12.33	20230712	5280	30.68	20230103	7870	-12.33	20230712	5280	30.68	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
45	20230724	130828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6890	-260	5	-3.64	2598921780	374225	89.80	7140	7140	6840	9290	5010	7150	6944.74	2.72	0	45716	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1342	7.11	1.16	12	1.92	969.00	5958.00	7870	20230712	-12.45	5280	20230103	30.49	7870	-12.45	20230712	5280	30.49	20230103	7870	-12.45	20230712	5280	30.49	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
46	20230724	120828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6920	-230	5	-3.22	2166312730	311329	74.71	7140	7140	6860	9290	5010	7150	6958.19	2.72	0	33039	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1348	7.14	1.16	12	1.60	969.00	5958.00	7870	20230712	-12.07	5280	20230103	31.06	7870	-12.07	20230712	5280	31.06	20230103	7870	-12.07	20230712	5280	31.06	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
47	20230724	110832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6970	-180	5	-2.52	1484122990	212633	51.02	7140	7140	6900	9290	5010	7150	6979.64	2.72	0	22501	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1357	7.19	1.17	12	1.09	969.00	5958.00	7870	20230712	-11.44	5280	20230103	32.01	7870	-11.44	20230712	5280	32.01	20230103	7870	-11.44	20230712	5280	32.01	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
48	20230724	100823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7020	-130	5	-1.82	1317519720	188834	45.31	7140	7140	6900	9290	5010	7150	6977.01	2.72	0	21464	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1367	7.24	1.18	12	0.97	969.00	5958.00	7870	20230712	-10.80	5280	20230103	32.95	7870	-10.80	20230712	5280	32.95	20230103	7870	-10.80	20230712	5280	32.95	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
49	20230724	090829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6950	-200	5	-2.80	386466010	55112	13.22	7140	7140	6950	9290	5010	7150	7012.05	2.72	0	-2604	7330	7240	7110	7020	6890	7175	6955	100	2140	500	5290	10	1	19474358	1353	7.17	1.17	12	0.28	969.00	5958.00	7870	20230712	-11.69	5280	20230103	31.63	7870	-11.69	20230712	5280	31.63	20230103	7870	-11.69	20230712	5280	31.63	20230103	7.10	N	155650	500	99 억		529279	N	N	0	N	00	N
50	20230721	160819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7150	-100	5	-1.38	2908496240	410295	102.33	7160	7200	6980	9420	5080	7250	7088.12	2.62	0	18676	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1392	7.38	1.20	12	2.11	969.00	5958.00	7870	20230712	-9.15	5280	20230103	35.42	7870	-9.15	20230712	5280	35.42	20230103	7870	-9.15	20230712	5280	35.42	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
51	20230721	150823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7100	-150	5	-2.07	2717845650	383502	95.64	7160	7200	6980	9420	5080	7250	7086.54	2.62	0	24285	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1383	7.33	1.19	12	1.97	969.00	5958.00	7870	20230712	-9.78	5280	20230103	34.47	7870	-9.78	20230712	5280	34.47	20230103	7870	-9.78	20230712	5280	34.47	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
52	20230721	140820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7080	-170	5	-2.34	2488900100	351137	87.57	7160	7200	6980	9420	5080	7250	7087.71	2.62	0	31615	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1379	7.31	1.19	12	1.80	969.00	5958.00	7870	20230712	-10.04	5280	20230103	34.09	7870	-10.04	20230712	5280	34.09	20230103	7870	-10.04	20230712	5280	34.09	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
53	20230721	130822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7070	-180	5	-2.48	2126720820	299840	74.78	7160	7200	6980	9420	5080	7250	7092.39	2.62	0	26147	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1377	7.30	1.19	12	1.54	969.00	5958.00	7870	20230712	-10.17	5280	20230103	33.90	7870	-10.17	20230712	5280	33.90	20230103	7870	-10.17	20230712	5280	33.90	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
54	20230721	120832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7140	-110	5	-1.52	1798652550	253459	63.21	7160	7200	6980	9420	5080	7250	7095.89	2.62	0	22325	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1390	7.37	1.20	12	1.30	969.00	5958.00	7870	20230712	-9.28	5280	20230103	35.23	7870	-9.28	20230712	5280	35.23	20230103	7870	-9.28	20230712	5280	35.23	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
55	20230721	110828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7160	-90	5	-1.24	1492662260	210605	52.52	7160	7190	6980	9420	5080	7250	7086.81	2.62	0	23609	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1394	7.39	1.20	12	1.08	969.00	5958.00	7870	20230712	-9.02	5280	20230103	35.61	7870	-9.02	20230712	5280	35.61	20230103	7870	-9.02	20230712	5280	35.61	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
56	20230721	100827	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7140	-110	5	-1.52	1276629130	180233	44.95	7160	7190	6980	9420	5080	7250	7082.40	2.62	0	20693	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1390	7.37	1.20	12	0.93	969.00	5958.00	7870	20230712	-9.28	5280	20230103	35.23	7870	-9.28	20230712	5280	35.23	20230103	7870	-9.28	20230712	5280	35.23	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
57	20230721	090826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7060	-190	5	-2.62	428190230	60519	15.09	7160	7160	7000	9420	5080	7250	7072.72	2.62	0	3849	7490	7370	7250	7130	7010	7430	7190	100	2170	500	5360	10	1	19474358	1375	7.29	1.18	12	0.31	969.00	5958.00	7870	20230712	-10.29	5280	20230103	33.71	7870	-10.29	20230712	5280	33.71	20230103	7870	-10.29	20230712	5280	33.71	20230103	7.26	N	155650	500	99 억		509567	N	N	0	N	00	N
58	20230720	160818	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7250	70	2	0.97	2871340980	395929	73.76	7180	7370	7130	9330	5030	7180	7252.28	2.73	0	-20854	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1412	7.48	1.22	12	2.03	969.00	5958.00	7870	20230712	-7.88	5280	20230103	37.31	7870	-7.88	20230712	5280	37.31	20230103	7870	-7.88	20230712	5280	37.31	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
59	20230720	150819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7330	150	2	2.09	2641121350	364263	67.86	7180	7370	7130	9330	5030	7180	7250.72	2.73	0	-22316	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1427	7.56	1.23	12	1.87	969.00	5958.00	7870	20230712	-6.86	5280	20230103	38.83	7870	-6.86	20230712	5280	38.83	20230103	7870	-6.86	20230712	5280	38.83	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
60	20230720	140817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7340	160	2	2.23	2344211830	323506	60.26	7180	7370	7130	9330	5030	7180	7246.41	2.73	0	-27464	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1429	7.57	1.23	12	1.66	969.00	5958.00	7870	20230712	-6.73	5280	20230103	39.02	7870	-6.73	20230712	5280	39.02	20230103	7870	-6.73	20230712	5280	39.02	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
61	20230720	130818	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7270	90	2	1.25	1745206720	241801	45.04	7180	7300	7130	9330	5030	7180	7217.64	2.73	0	-20923	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1416	7.50	1.22	12	1.24	969.00	5958.00	7870	20230712	-7.62	5280	20230103	37.69	7870	-7.62	20230712	5280	37.69	20230103	7870	-7.62	20230712	5280	37.69	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
62	20230720	120824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7200	20	2	0.28	1490430210	206705	38.51	7180	7290	7130	9330	5030	7180	7210.52	2.73	0	-17802	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1402	7.43	1.21	12	1.06	969.00	5958.00	7870	20230712	-8.51	5280	20230103	36.36	7870	-8.51	20230712	5280	36.36	20230103	7870	-8.51	20230712	5280	36.36	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
63	20230720	110822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7220	40	2	0.56	1307714640	181315	33.78	7180	7290	7130	9330	5030	7180	7212.51	2.73	0	-9509	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1406	7.45	1.21	12	0.93	969.00	5958.00	7870	20230712	-8.26	5280	20230103	36.74	7870	-8.26	20230712	5280	36.74	20230103	7870	-8.26	20230712	5280	36.74	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
64	20230720	100813	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7210	30	2	0.42	922692420	128083	23.86	7180	7290	7130	9330	5030	7180	7203.99	2.73	0	-4946	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1404	7.44	1.21	12	0.66	969.00	5958.00	7870	20230712	-8.39	5280	20230103	36.55	7870	-8.39	20230712	5280	36.55	20230103	7870	-8.39	20230712	5280	36.55	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
65	20230720	090814	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7260	80	2	1.11	232265190	32338	6.02	7180	7260	7130	9330	5030	7180	7182.47	2.73	0	-999	7500	7340	7190	7030	6880	7265	6955	100	2150	500	5310	10	1	19474358	1414	7.49	1.22	12	0.17	969.00	5958.00	7870	20230712	-7.75	5280	20230103	37.50	7870	-7.75	20230712	5280	37.50	20230103	7870	-7.75	20230712	5280	37.50	20230103	7.54	N	155650	500	99 억		530730	N	N	0	N	00	N
66	20230719	160829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7180	-80	5	-1.10	3785934970	528192	66.20	7340	7350	7040	9430	5090	7260	7167.58	2.58	0	28680	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1398	7.41	1.21	12	2.71	969.00	5958.00	7870	20230712	-8.77	5280	20230103	35.98	7870	-8.77	20230712	5280	35.98	20230103	7870	-8.77	20230712	5280	35.98	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
67	20230719	150829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7140	-120	5	-1.65	3549979110	495206	62.07	7340	7350	7040	9430	5090	7260	7168.62	2.58	0	23005	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1390	7.37	1.20	12	2.54	969.00	5958.00	7870	20230712	-9.28	5280	20230103	35.23	7870	-9.28	20230712	5280	35.23	20230103	7870	-9.28	20230712	5280	35.23	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
68	20230719	140830	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7150	-110	5	-1.52	3232931680	450779	56.50	7340	7350	7040	9430	5090	7260	7171.80	2.58	0	18505	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1392	7.38	1.20	12	2.31	969.00	5958.00	7870	20230712	-9.15	5280	20230103	35.42	7870	-9.15	20230712	5280	35.42	20230103	7870	-9.15	20230712	5280	35.42	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
69	20230719	130821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7090	-170	5	-2.34	2833402080	394514	49.45	7340	7350	7060	9430	5090	7260	7181.93	2.58	0	15738	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1381	7.32	1.19	12	2.03	969.00	5958.00	7870	20230712	-9.91	5280	20230103	34.28	7870	-9.91	20230712	5280	34.28	20230103	7870	-9.91	20230712	5280	34.28	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
70	20230719	120832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7150	-110	5	-1.52	2331252990	323823	40.59	7340	7350	7100	9430	5090	7260	7199.08	2.58	0	5675	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1392	7.38	1.20	12	1.66	969.00	5958.00	7870	20230712	-9.15	5280	20230103	35.42	7870	-9.15	20230712	5280	35.42	20230103	7870	-9.15	20230712	5280	35.42	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
71	20230719	110831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7180	-80	5	-1.10	1858524710	257639	32.29	7340	7350	7100	9430	5090	7260	7213.60	2.58	0	-5937	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1398	7.41	1.21	12	1.32	969.00	5958.00	7870	20230712	-8.77	5280	20230103	35.98	7870	-8.77	20230712	5280	35.98	20230103	7870	-8.77	20230712	5280	35.98	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
72	20230719	100824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7300	40	2	0.55	1449246260	200981	25.19	7340	7350	7100	9430	5090	7260	7210.76	2.58	0	-629	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1422	7.53	1.23	12	1.03	969.00	5958.00	7870	20230712	-7.24	5280	20230103	38.26	7870	-7.24	20230712	5280	38.26	20230103	7870	-7.24	20230712	5280	38.26	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
73	20230719	090824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7140	-120	5	-1.65	569856920	78949	9.90	7340	7350	7120	9430	5090	7260	7217.82	2.58	0	-22001	7660	7460	7340	7140	7020	7400	7080	100	2170	500	5370	10	1	19474358	1390	7.37	1.20	12	0.41	969.00	5958.00	7870	20230712	-9.28	5280	20230103	35.23	7870	-9.28	20230712	5280	35.23	20230103	7870	-9.28	20230712	5280	35.23	20230103	7.33	N	155650	500	99 억		502050	N	N	0	N	00	N
74	20230718	160823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7260	-340	5	-4.47	5750259270	783546	73.09	7530	7540	7220	9880	5320	7600	7338.86	2.68	0	-22291	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1414	7.49	1.22	12	4.02	969.00	5958.00	7870	20230712	-7.75	5280	20230103	37.50	7870	-7.75	20230712	5280	37.50	20230103	7870	-7.75	20230712	5280	37.50	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
75	20230718	150821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7260	-340	5	-4.47	5409773700	736685	68.72	7530	7540	7220	9880	5320	7600	7343.00	2.68	0	-22146	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1414	7.49	1.22	12	3.78	969.00	5958.00	7870	20230712	-7.75	5280	20230103	37.50	7870	-7.75	20230712	5280	37.50	20230103	7870	-7.75	20230712	5280	37.50	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
76	20230718	140818	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7290	-310	5	-4.08	5020458370	683098	63.72	7530	7540	7220	9880	5320	7600	7349.12	2.68	0	-20960	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1420	7.52	1.22	12	3.51	969.00	5958.00	7870	20230712	-7.37	5280	20230103	38.07	7870	-7.37	20230712	5280	38.07	20230103	7870	-7.37	20230712	5280	38.07	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
77	20230718	130819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7300	-300	5	-3.95	4646108630	631760	58.93	7530	7540	7220	9880	5320	7600	7353.78	2.68	0	-12268	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1422	7.53	1.23	12	3.24	969.00	5958.00	7870	20230712	-7.24	5280	20230103	38.26	7870	-7.24	20230712	5280	38.26	20230103	7870	-7.24	20230712	5280	38.26	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
78	20230718	120826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7280	-320	5	-4.21	4313450580	585995	54.66	7530	7540	7220	9880	5320	7600	7360.42	2.68	0	-5959	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1418	7.51	1.22	12	3.01	969.00	5958.00	7870	20230712	-7.50	5280	20230103	37.88	7870	-7.50	20230712	5280	37.88	20230103	7870	-7.50	20230712	5280	37.88	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
79	20230718	110826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7290	-310	5	-4.08	3818565520	518164	48.33	7530	7540	7220	9880	5320	7600	7368.90	2.68	0	-8717	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1420	7.52	1.22	12	2.66	969.00	5958.00	7870	20230712	-7.37	5280	20230103	38.07	7870	-7.37	20230712	5280	38.07	20230103	7870	-7.37	20230712	5280	38.07	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
80	20230718	100818	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7300	-300	5	-3.95	3009964260	407040	37.97	7530	7540	7260	9880	5320	7600	7394.17	2.68	0	-20788	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1422	7.53	1.23	12	2.09	969.00	5958.00	7870	20230712	-7.24	5280	20230103	38.26	7870	-7.24	20230712	5280	38.26	20230103	7870	-7.24	20230712	5280	38.26	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
81	20230718	090817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7470	-130	5	-1.71	782075320	104365	9.73	7530	7540	7400	9880	5320	7600	7492.46	2.68	0	-30074	7780	7690	7510	7420	7240	7735	7465	100	2280	500	5620	10	1	19474358	1455	7.71	1.25	12	0.54	969.00	5958.00	7870	20230712	-5.08	5280	20230103	41.48	7870	-5.08	20230712	5280	41.48	20230103	7870	-5.08	20230712	5280	41.48	20230103	6.85	N	155650	500	99 억		522671	N	N	0	N	00	N
82	20230717	160818	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7600	100	2	1.33	7842262990	1045838	58.61	7420	7600	7330	9750	5250	7500	7497.97	2.75	0	-12406	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1480	7.84	1.28	12	5.37	969.00	5958.00	7870	20230712	-3.43	5280	20230103	43.94	7870	-3.43	20230712	5280	43.94	20230103	7870	-3.43	20230712	5280	43.94	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
83	20230717	150815	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7490	-10	5	-0.13	7006231420	935332	52.42	7420	7570	7330	9750	5250	7500	7490.51	2.75	0	-5266	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1459	7.73	1.26	12	4.80	969.00	5958.00	7870	20230712	-4.83	5280	20230103	41.86	7870	-4.83	20230712	5280	41.86	20230103	7870	-4.83	20230712	5280	41.86	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
84	20230717	140817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7510	10	2	0.13	6294126950	840383	47.10	7420	7570	7330	9750	5250	7500	7489.44	2.75	0	-4339	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1463	7.75	1.26	12	4.32	969.00	5958.00	7870	20230712	-4.57	5280	20230103	42.23	7870	-4.57	20230712	5280	42.23	20230103	7870	-4.57	20230712	5280	42.23	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
85	20230717	130810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7480	-20	5	-0.27	5961697960	796112	44.61	7420	7570	7330	9750	5250	7500	7488.34	2.75	0	-10321	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1457	7.72	1.26	12	4.09	969.00	5958.00	7870	20230712	-4.96	5280	20230103	41.67	7870	-4.96	20230712	5280	41.67	20230103	7870	-4.96	20230712	5280	41.67	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
86	20230717	120821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7500	0	3	0.00	5305173370	708600	39.71	7420	7570	7330	9750	5250	7500	7486.61	2.75	0	-28781	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1461	7.74	1.26	12	3.64	969.00	5958.00	7870	20230712	-4.70	5280	20230103	42.05	7870	-4.70	20230712	5280	42.05	20230103	7870	-4.70	20230712	5280	42.05	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
87	20230717	110811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7500	0	3	0.00	4803084970	641842	35.97	7420	7570	7330	9750	5250	7500	7482.96	2.75	0	-39859	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1461	7.74	1.26	12	3.30	969.00	5958.00	7870	20230712	-4.70	5280	20230103	42.05	7870	-4.70	20230712	5280	42.05	20230103	7870	-4.70	20230712	5280	42.05	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
88	20230717	100811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7530	30	2	0.40	4021039960	537669	30.13	7420	7570	7330	9750	5250	7500	7478.16	2.75	0	-40561	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1466	7.77	1.26	12	2.76	969.00	5958.00	7870	20230712	-4.32	5280	20230103	42.61	7870	-4.32	20230712	5280	42.61	20230103	7870	-4.32	20230712	5280	42.61	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
89	20230717	090811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7380	-120	5	-1.60	826611530	111477	6.25	7420	7460	7330	9750	5250	7500	7404.63	2.75	0	-19085	7733	7616	7383	7266	7033	7675	7325	100	2250	500	5550	10	1	19474358	1437	7.62	1.24	12	0.57	969.00	5958.00	7870	20230712	-6.23	5280	20230103	39.77	7870	-6.23	20230712	5280	39.77	20230103	7870	-6.23	20230712	5280	39.77	20230103	6.78	N	155650	500	99 억		535077	N	N	0	N	00	N
90	20230714	160810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7500	140	2	1.90	12833613390	1745024	55.58	7290	7500	7150	9560	5160	7360	7353.46	2.88	0	-45078	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1461	7.74	1.26	12	8.96	969.00	5958.00	7870	20230712	-4.70	5280	20230103	42.05	7870	-4.70	20230712	5280	42.05	20230103	7870	-4.70	20230712	5280	42.05	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
91	20230714	150814	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7410	50	2	0.68	11650981150	1586666	50.53	7290	7500	7150	9560	5160	7360	7343.00	2.88	0	-45204	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1443	7.65	1.24	12	8.15	969.00	5958.00	7870	20230712	-5.84	5280	20230103	40.34	7870	-5.84	20230712	5280	40.34	20230103	7870	-5.84	20230712	5280	40.34	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
92	20230714	140819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7350	-10	5	-0.14	10605349980	1445129	46.03	7290	7500	7150	9560	5160	7360	7338.61	2.88	0	-54868	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1431	7.59	1.23	12	7.42	969.00	5958.00	7870	20230712	-6.61	5280	20230103	39.20	7870	-6.61	20230712	5280	39.20	20230103	7870	-6.61	20230712	5280	39.20	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
93	20230714	130806	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7420	60	2	0.82	9800984450	1336138	42.56	7290	7500	7150	9560	5160	7360	7335.21	2.88	0	-60086	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1445	7.66	1.25	12	6.86	969.00	5958.00	7870	20230712	-5.72	5280	20230103	40.53	7870	-5.72	20230712	5280	40.53	20230103	7870	-5.72	20230712	5280	40.53	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
94	20230714	120807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7350	-10	5	-0.14	5806114060	798371	25.43	7290	7410	7150	9560	5160	7360	7271.89	2.88	0	-9616	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1431	7.59	1.23	12	4.10	969.00	5958.00	7870	20230712	-6.61	5280	20230103	39.20	7870	-6.61	20230712	5280	39.20	20230103	7870	-6.61	20230712	5280	39.20	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
95	20230714	110816	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7200	-160	5	-2.17	5002014470	688245	21.92	7290	7410	7150	9560	5160	7360	7267.10	2.88	0	-4089	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1402	7.43	1.21	12	3.53	969.00	5958.00	7870	20230712	-8.51	5280	20230103	36.36	7870	-8.51	20230712	5280	36.36	20230103	7870	-8.51	20230712	5280	36.36	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
96	20230714	100817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7230	-130	5	-1.77	3433744740	470408	14.98	7290	7410	7220	9560	5160	7360	7298.84	2.88	0	-18108	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1408	7.46	1.21	12	2.42	969.00	5958.00	7870	20230712	-8.13	5280	20230103	36.93	7870	-8.13	20230712	5280	36.93	20230103	7870	-8.13	20230712	5280	36.93	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
97	20230714	090813	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7260	-100	5	-1.36	1015997680	139457	4.44	7290	7350	7240	9560	5160	7360	7282.56	2.88	0	-2697	7833	7596	7403	7166	6973	7500	7070	100	2200	500	5440	10	1	19474358	1414	7.49	1.22	12	0.72	969.00	5958.00	7870	20230712	-7.75	5280	20230103	37.50	7870	-7.75	20230712	5280	37.50	20230103	7870	-7.75	20230712	5280	37.50	20230103	3.27	N	155650	500	99 억		559905	N	N	0	N	00	N
98	20230713	160809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7360	-320	5	-4.17	23037297580	3100094	15.07	7460	7640	7210	9980	5380	7680	7431.05	2.37	0	115627	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1433	7.60	1.24	12	15.92	969.00	5958.00	7870	20230712	-6.48	5280	20230103	39.39	7870	-6.48	20230712	5280	39.39	20230103	7870	-6.48	20230712	5280	39.39	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
99	20230713	150805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7370	-310	5	-4.04	21881665870	2943345	14.31	7460	7640	7210	9980	5380	7680	7433.90	2.37	0	114911	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1435	7.61	1.24	12	15.11	969.00	5958.00	7870	20230712	-6.35	5280	20230103	39.58	7870	-6.35	20230712	5280	39.58	20230103	7870	-6.35	20230712	5280	39.58	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
100	20230713	140804	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7280	-400	5	-5.21	20420147780	2744005	13.34	7460	7640	7210	9980	5380	7680	7441.33	2.37	0	135103	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1418	7.51	1.22	12	14.09	969.00	5958.00	7870	20230712	-7.50	5280	20230103	37.88	7870	-7.50	20230712	5280	37.88	20230103	7870	-7.50	20230712	5280	37.88	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
101	20230713	130808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7400	-280	5	-3.65	17061358500	2283661	11.10	7460	7640	7300	9980	5380	7680	7470.64	2.37	0	130873	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1441	7.64	1.24	12	11.73	969.00	5958.00	7870	20230712	-5.97	5280	20230103	40.15	7870	-5.97	20230712	5280	40.15	20230103	7870	-5.97	20230712	5280	40.15	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
102	20230713	120804	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7460	-220	5	-2.86	14256250330	1906040	9.26	7460	7640	7300	9980	5380	7680	7479.03	2.37	0	112317	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1453	7.70	1.25	12	9.79	969.00	5958.00	7870	20230712	-5.21	5280	20230103	41.29	7870	-5.21	20230712	5280	41.29	20230103	7870	-5.21	20230712	5280	41.29	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
103	20230713	110807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7540	-140	5	-1.82	12938087650	1730260	8.41	7460	7640	7300	9980	5380	7680	7477.00	2.37	0	135269	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1468	7.78	1.27	12	8.88	969.00	5958.00	7870	20230712	-4.19	5280	20230103	42.80	7870	-4.19	20230712	5280	42.80	20230103	7870	-4.19	20230712	5280	42.80	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
104	20230713	100803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7470	-210	5	-2.73	11378637350	1523198	7.40	7460	7640	7300	9980	5380	7680	7469.60	2.37	0	109699	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1455	7.71	1.25	12	7.82	969.00	5958.00	7870	20230712	-5.08	5280	20230103	41.48	7870	-5.08	20230712	5280	41.48	20230103	7870	-5.08	20230712	5280	41.48	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
105	20230713	090753	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	7410	-270	5	-3.52	5301653500	714989	3.48	7460	7510	7300	9980	5380	7680	7413.31	2.37	0	26256	8946	8312	7236	6602	5526	8630	6920	100	2300	500	5680	10	1	19474358	1443	7.65	1.24	12	3.67	969.00	5958.00	7870	20230712	-5.84	5280	20230103	40.34	7870	-5.84	20230712	5280	40.34	20230103	7870	-5.84	20230712	5280	40.34	20230103	3.24	N	155650	500	99 억		462278	N	N	0	N	00	N
106	20230712	160800	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7680	1620	2	26.73	153359495630	20255969	40891.41	6250	7870	6160	7870	4250	6060	7569.98	3.13	0	-120563	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1496	7.93	1.29	12	104.01	969.00	5958.00	7870	20230712	-2.41	5280	20230103	45.45	7870	-2.41	20230712	5280	45.45	20230103	7870	-2.41	20230712	5280	45.45	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
107	20230712	150756	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7680	1620	2	26.73	138709651920	18376248	37096.75	6250	7870	6160	7870	4250	6060	7548.31	3.13	0	-139878	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1496	7.93	1.29	12	94.36	969.00	5958.00	7870	20230712	-2.41	5280	20230103	45.45	7870	-2.41	20230712	5280	45.45	20230103	7870	-2.41	20230712	5280	45.45	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
108	20230712	140753	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7690	1630	2	26.90	99910125770	13380678	27012.03	6250	7840	6160	7870	4250	6060	7466.75	3.13	0	-132522	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1498	7.94	1.29	12	68.71	969.00	5958.00	7840	20230712	-1.91	5280	20230103	45.64	7840	-1.91	20230712	5280	45.64	20230103	7840	-1.91	20230712	5280	45.64	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
109	20230712	130756	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7470	1410	2	23.27	90501389060	12140403	24508.24	6250	7840	6160	7870	4250	6060	7454.56	3.13	0	-121604	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1455	7.71	1.25	12	62.34	969.00	5958.00	7840	20230712	-4.72	5280	20230103	41.48	7840	-4.72	20230712	5280	41.48	20230103	7840	-4.72	20230712	5280	41.48	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
110	20230712	120759	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7590	1530	2	25.25	81921086230	10996961	22199.94	6250	7840	6160	7870	4250	6060	7449.43	3.13	0	-113143	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1478	7.83	1.27	12	56.47	969.00	5958.00	7840	20230712	-3.19	5280	20230103	43.75	7840	-3.19	20230712	5280	43.75	20230103	7840	-3.19	20230712	5280	43.75	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
111	20230712	110758	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7600	1540	2	25.41	76233907850	10243851	20679.61	6250	7840	6160	7870	4250	6060	7441.92	3.13	0	-108883	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1480	7.84	1.28	12	52.60	969.00	5958.00	7840	20230712	-3.06	5280	20230103	43.94	7840	-3.06	20230712	5280	43.94	20230103	7840	-3.06	20230712	5280	43.94	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
112	20230712	100758	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	7720	1660	2	27.39	44611120990	6099564	12313.40	6250	7800	6160	7870	4250	6060	7313.82	3.13	0	-61318	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1503	7.97	1.30	12	31.32	969.00	5958.00	7800	20230712	-1.03	5280	20230103	46.21	7800	-1.03	20230712	5280	46.21	20230103	7800	-1.03	20230712	5280	46.21	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
113	20230712	090759	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	270	2	4.46	158319600	25219	50.91	6250	6420	6160	7870	4250	6060	6277.79	3.13	0	-2963	6266	6162	6096	5992	5926	6130	5960	100	1810	500	4480	10	1	19474358	1233	6.53	1.06	12	0.13	969.00	5958.00	7140	20220826	-11.34	5280	20230103	19.89	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5280	19.89	20230103	3.23	N	155650	500	99 억		609119	N	N	0	N	00	N
114	20230711	160748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6060	-20	5	-0.33	300984630	49536	53.11	6080	6200	6030	7900	4260	6080	6076.16	3.17	0	-8370	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1180	6.25	1.02	12	0.25	969.00	5958.00	7140	20220826	-15.13	5280	20230103	14.77	6990	-13.30	20230405	5280	14.77	20230103	7140	-15.13	20220826	5280	14.77	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
115	20230711	150745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6060	-20	5	-0.33	275341580	45301	48.57	6080	6200	6030	7900	4260	6080	6078.05	3.17	0	-7804	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1180	6.25	1.02	12	0.23	969.00	5958.00	7140	20220826	-15.13	5280	20230103	14.77	6990	-13.30	20230405	5280	14.77	20230103	7140	-15.13	20220826	5280	14.77	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
116	20230711	140741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6040	-40	5	-0.66	232083560	38155	40.91	6080	6200	6030	7900	4260	6080	6082.65	3.17	0	-7853	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1176	6.23	1.01	12	0.20	969.00	5958.00	7140	20220826	-15.41	5280	20230103	14.39	6990	-13.59	20230405	5280	14.39	20230103	7140	-15.41	20220826	5280	14.39	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
117	20230711	130733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6080	0	3	0.00	160981860	26400	28.31	6080	6200	6050	7900	4260	6080	6097.80	3.17	0	-6938	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1184	6.27	1.02	12	0.14	969.00	5958.00	7140	20220826	-14.85	5280	20230103	15.15	6990	-13.02	20230405	5280	15.15	20230103	7140	-14.85	20220826	5280	15.15	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
118	20230711	120750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6070	-10	5	-0.16	137440860	22516	24.14	6080	6200	6070	7900	4260	6080	6104.14	3.17	0	-6187	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1182	6.26	1.02	12	0.12	969.00	5958.00	7140	20220826	-14.99	5280	20230103	14.96	6990	-13.16	20230405	5280	14.96	20230103	7140	-14.99	20220826	5280	14.96	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
119	20230711	110755	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6090	10	2	0.16	93154340	15246	16.35	6080	6200	6080	7900	4260	6080	6110.08	3.17	0	-4695	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1186	6.28	1.02	12	0.08	969.00	5958.00	7140	20220826	-14.71	5280	20230103	15.34	6990	-12.88	20230405	5280	15.34	20230103	7140	-14.71	20220826	5280	15.34	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
120	20230711	100751	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6090	10	2	0.16	58606670	9584	10.28	6080	6200	6080	7900	4260	6080	6115.05	3.17	0	-2132	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1186	6.28	1.02	12	0.05	969.00	5958.00	7140	20220826	-14.71	5280	20230103	15.34	6990	-12.88	20230405	5280	15.34	20230103	7140	-14.71	20220826	5280	15.34	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
121	20230711	090750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6120	40	2	0.66	10468590	1721	1.85	6080	6130	6080	7900	4260	6080	6082.85	3.17	0	1374	6246	6162	6086	6002	5926	6125	5965	100	1820	500	4490	10	1	19474358	1192	6.32	1.03	12	0.01	969.00	5958.00	7140	20220826	-14.29	5280	20230103	15.91	6990	-12.45	20230405	5280	15.91	20230103	7140	-14.29	20220826	5280	15.91	20230103	3.23	N	155650	500	99 억		617495	N	N	0	N	00	N
122	20230710	160744	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6080	-90	5	-1.46	565007790	93210	122.27	6150	6170	6010	8020	4320	6170	6061.65	3.21	0	-7653	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1184	6.27	1.02	12	0.48	969.00	5958.00	7140	20220826	-14.85	5280	20230103	15.15	6990	-13.02	20230405	5280	15.15	20230103	7140	-14.85	20220826	5280	15.15	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
123	20230710	150745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6090	-80	5	-1.30	530102020	87450	114.71	6150	6170	6010	8020	4320	6170	6061.77	3.21	0	-7346	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1186	6.28	1.02	12	0.45	969.00	5958.00	7140	20220826	-14.71	5280	20230103	15.34	6990	-12.88	20230405	5280	15.34	20230103	7140	-14.71	20220826	5280	15.34	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
124	20230710	140737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6120	-50	5	-0.81	482617270	79709	104.56	6150	6170	6010	8020	4320	6170	6054.74	3.21	0	-5581	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1192	6.32	1.03	12	0.41	969.00	5958.00	7140	20220826	-14.29	5280	20230103	15.91	6990	-12.45	20230405	5280	15.91	20230103	7140	-14.29	20220826	5280	15.91	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
125	20230710	130729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6080	-90	5	-1.46	418971410	69260	90.85	6150	6170	6010	8020	4320	6170	6049.26	3.21	0	-7991	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1184	6.27	1.02	12	0.36	969.00	5958.00	7140	20220826	-14.85	5280	20230103	15.15	6990	-13.02	20230405	5280	15.15	20230103	7140	-14.85	20220826	5280	15.15	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
126	20230710	120748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6070	-100	5	-1.62	353897280	58517	76.76	6150	6170	6010	8020	4320	6170	6047.77	3.21	0	-9259	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1182	6.26	1.02	12	0.30	969.00	5958.00	7140	20220826	-14.99	5280	20230103	14.96	6990	-13.16	20230405	5280	14.96	20230103	7140	-14.99	20220826	5280	14.96	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
127	20230710	110745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6050	-120	5	-1.94	285809700	47242	61.97	6150	6170	6010	8020	4320	6170	6049.91	3.21	0	-12377	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1178	6.24	1.02	12	0.24	969.00	5958.00	7140	20220826	-15.27	5280	20230103	14.58	6990	-13.45	20230405	5280	14.58	20230103	7140	-15.27	20220826	5280	14.58	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
128	20230710	100746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6070	-100	5	-1.62	219975070	36356	47.69	6150	6170	6010	8020	4320	6170	6050.59	3.21	0	-12370	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1182	6.26	1.02	12	0.19	969.00	5958.00	7140	20220826	-14.99	5280	20230103	14.96	6990	-13.16	20230405	5280	14.96	20230103	7140	-14.99	20220826	5280	14.96	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
129	20230710	090739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6050	-120	5	-1.94	40173370	6589	8.64	6150	6170	6050	8020	4320	6170	6097.04	3.21	0	-3451	6296	6232	6196	6132	6096	6215	6115	100	1850	500	4560	10	1	19474358	1178	6.24	1.02	12	0.03	969.00	5958.00	7140	20220826	-15.27	5280	20230103	14.58	6990	-13.45	20230405	5280	14.58	20230103	7140	-15.27	20220826	5280	14.58	20230103	3.21	N	155650	500	99 억		625174	N	N	0	N	00	N
130	20230707	160737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6170	-110	5	-1.75	471175880	76174	62.20	6250	6260	6160	8160	4400	6280	6185.52	3.35	0	-26979	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1202	6.37	1.04	12	0.39	969.00	5958.00	7140	20220826	-13.59	5280	20230103	16.86	6990	-11.73	20230405	5280	16.86	20230103	7140	-13.59	20220826	5280	16.86	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
131	20230707	150737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6190	-90	5	-1.43	404967250	65453	53.45	6250	6260	6160	8160	4400	6280	6187.15	3.35	0	-25826	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1205	6.39	1.04	12	0.34	969.00	5958.00	7140	20220826	-13.31	5280	20230103	17.23	6990	-11.44	20230405	5280	17.23	20230103	7140	-13.31	20220826	5280	17.23	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
132	20230707	140751	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6180	-100	5	-1.59	302051260	48817	39.86	6250	6260	6160	8160	4400	6280	6187.42	3.35	0	-24013	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1204	6.38	1.04	12	0.25	969.00	5958.00	7140	20220826	-13.45	5280	20230103	17.05	6990	-11.59	20230405	5280	17.05	20230103	7140	-13.45	20220826	5280	17.05	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
133	20230707	130742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6180	-100	5	-1.59	288813130	46676	38.11	6250	6260	6160	8160	4400	6280	6187.62	3.35	0	-23133	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1204	6.38	1.04	12	0.24	969.00	5958.00	7140	20220826	-13.45	5280	20230103	17.05	6990	-11.59	20230405	5280	17.05	20230103	7140	-13.45	20220826	5280	17.05	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
134	20230707	120746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6200	-80	5	-1.27	242044190	39125	31.95	6250	6260	6160	8160	4400	6280	6186.43	3.35	0	-17378	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1207	6.40	1.04	12	0.20	969.00	5958.00	7140	20220826	-13.17	5280	20230103	17.42	6990	-11.30	20230405	5280	17.42	20230103	7140	-13.17	20220826	5280	17.42	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
135	20230707	110747	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6200	-80	5	-1.27	229798190	37146	30.33	6250	6260	6160	8160	4400	6280	6186.35	3.35	0	-16834	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1207	6.40	1.04	12	0.19	969.00	5958.00	7140	20220826	-13.17	5280	20230103	17.42	6990	-11.30	20230405	5280	17.42	20230103	7140	-13.17	20220826	5280	17.42	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
136	20230707	100738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6190	-90	5	-1.43	128892180	20814	17.00	6250	6260	6160	8160	4400	6280	6192.57	3.35	0	-7358	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1205	6.39	1.04	12	0.11	969.00	5958.00	7140	20220826	-13.31	5280	20230103	17.23	6990	-11.44	20230405	5280	17.23	20230103	7140	-13.31	20220826	5280	17.23	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
137	20230707	090738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6230	-50	5	-0.80	33365340	5351	4.37	6250	6260	6200	8160	4400	6280	6235.35	3.35	0	-3438	6633	6456	6333	6156	6033	6395	6095	100	1880	500	4640	10	1	19474358	1213	6.43	1.05	12	0.03	969.00	5958.00	7140	20220826	-12.75	5280	20230103	17.99	6990	-10.87	20230405	5280	17.99	20230103	7140	-12.75	20220826	5280	17.99	20230103	3.23	N	155650	500	99 억		652153	N	N	0	N	00	N
138	20230706	160738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6280	-230	5	-3.53	767490530	121324	217.54	6510	6510	6210	8460	4560	6510	6326.48	3.54	0	-37042	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1223	6.48	1.05	12	0.62	969.00	5958.00	7140	20220826	-12.04	5280	20230103	18.94	6990	-10.16	20230405	5280	18.94	20230103	7140	-12.04	20220826	5280	18.94	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
139	20230706	150739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6260	-250	5	-3.84	715829170	113055	202.71	6510	6510	6210	8460	4560	6510	6331.69	3.54	0	-36391	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1219	6.46	1.05	12	0.58	969.00	5958.00	7140	20220826	-12.32	5280	20230103	18.56	6990	-10.44	20230405	5280	18.56	20230103	7140	-12.32	20220826	5280	18.56	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
140	20230706	140739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6250	-260	5	-3.99	565218530	88966	159.52	6510	6510	6210	8460	4560	6510	6353.20	3.54	0	-30642	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1217	6.45	1.05	12	0.46	969.00	5958.00	7140	20220826	-12.46	5280	20230103	18.37	6990	-10.59	20230405	5280	18.37	20230103	7140	-12.46	20220826	5280	18.37	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
141	20230706	130739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6290	-220	5	-3.38	455734700	71435	128.09	6510	6510	6280	8460	4560	6510	6379.71	3.54	0	-32230	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1225	6.49	1.06	12	0.37	969.00	5958.00	7140	20220826	-11.90	5280	20230103	19.13	6990	-10.01	20230405	5280	19.13	20230103	7140	-11.90	20220826	5280	19.13	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
142	20230706	120732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	-120	5	-1.84	310637080	48540	87.03	6510	6510	6370	8460	4560	6510	6399.61	3.54	0	-22999	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1244	6.59	1.07	12	0.25	969.00	5958.00	7140	20220826	-10.50	5280	20230103	21.02	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5280	21.02	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
143	20230706	110742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6420	-90	5	-1.38	213754940	33392	59.87	6510	6510	6370	8460	4560	6510	6401.38	3.54	0	-19343	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1250	6.63	1.08	12	0.17	969.00	5958.00	7140	20220826	-10.08	5280	20230103	21.59	6990	-8.15	20230405	5280	21.59	20230103	7140	-10.08	20220826	5280	21.59	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
144	20230706	100738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-130	5	-2.00	168189870	26272	47.11	6510	6510	6370	8460	4560	6510	6401.87	3.54	0	-18643	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1242	6.58	1.07	12	0.13	969.00	5958.00	7140	20220826	-10.64	5280	20230103	20.83	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5280	20.83	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
145	20230706	090737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6450	-60	5	-0.92	19755700	3052	5.47	6510	6510	6450	8460	4560	6510	6473.03	3.54	0	-2801	6730	6620	6540	6430	6350	6580	6390	100	1950	500	4810	10	1	19474358	1256	6.66	1.08	12	0.02	969.00	5958.00	7140	20220826	-9.66	5280	20230103	22.16	6990	-7.73	20230405	5280	22.16	20230103	7140	-9.66	20220826	5280	22.16	20230103	3.35	N	155650	500	99 억		690304	N	N	0	N	00	N
146	20230705	160735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6510	-70	5	-1.06	363710610	55739	46.89	6610	6650	6460	8550	4610	6580	6525.26	3.63	0	-16767	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1268	6.72	1.09	12	0.29	969.00	5958.00	7140	20220826	-8.82	5280	20230103	23.30	6990	-6.87	20230405	5280	23.30	20230103	7140	-8.82	20220826	5280	23.30	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
147	20230705	150731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6510	-70	5	-1.06	350514480	53710	45.18	6610	6650	6460	8550	4610	6580	6526.06	3.63	0	-15963	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1268	6.72	1.09	12	0.28	969.00	5958.00	7140	20220826	-8.82	5280	20230103	23.30	6990	-6.87	20230405	5280	23.30	20230103	7140	-8.82	20220826	5280	23.30	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
148	20230705	140724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6490	-90	5	-1.37	332322170	50906	42.82	6610	6650	6460	8550	4610	6580	6528.15	3.63	0	-15247	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1264	6.70	1.09	12	0.26	969.00	5958.00	7140	20220826	-9.10	5280	20230103	22.92	6990	-7.15	20230405	5280	22.92	20230103	7140	-9.10	20220826	5280	22.92	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
149	20230705	130726	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6520	-60	5	-0.91	296903930	45451	38.23	6610	6650	6460	8550	4610	6580	6532.40	3.63	0	-11489	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1270	6.73	1.09	12	0.23	969.00	5958.00	7140	20220826	-8.68	5280	20230103	23.48	6990	-6.72	20230405	5280	23.48	20230103	7140	-8.68	20220826	5280	23.48	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
150	20230705	120725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6510	-70	5	-1.06	260957410	39920	33.58	6610	6650	6460	8550	4610	6580	6537.01	3.63	0	-8451	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1268	6.72	1.09	12	0.20	969.00	5958.00	7140	20220826	-8.82	5280	20230103	23.30	6990	-6.87	20230405	5280	23.30	20230103	7140	-8.82	20220826	5280	23.30	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
151	20230705	110733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6510	-70	5	-1.06	194675720	29686	24.97	6610	6650	6500	8550	4610	6580	6557.83	3.63	0	-7546	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1268	6.72	1.09	12	0.15	969.00	5958.00	7140	20220826	-8.82	5280	20230103	23.30	6990	-6.87	20230405	5280	23.30	20230103	7140	-8.82	20220826	5280	23.30	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
152	20230705	100727	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6530	-50	5	-0.76	146609210	22304	18.76	6610	6650	6520	8550	4610	6580	6573.22	3.63	0	-7253	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1272	6.74	1.10	12	0.11	969.00	5958.00	7140	20220826	-8.54	5280	20230103	23.67	6990	-6.58	20230405	5280	23.67	20230103	7140	-8.54	20220826	5280	23.67	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
153	20230705	090725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6580	0	3	0.00	20118970	3061	2.57	6610	6610	6550	8550	4610	6580	6572.68	3.63	0	-2285	6700	6640	6520	6460	6340	6670	6490	100	1970	500	4860	10	1	19474358	1281	6.79	1.10	12	0.02	969.00	5958.00	7140	20220826	-7.84	5280	20230103	24.62	6990	-5.87	20230405	5280	24.62	20230103	7140	-7.84	20220826	5280	24.62	20230103	3.37	N	155650	500	99 억		707612	N	N	0	N	00	N
154	20230704	160723	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6580	190	2	2.97	764518020	117443	189.19	6410	6580	6400	8300	4480	6390	6508.07	3.47	0	32321	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1281	6.79	1.10	12	0.60	969.00	5958.00	7140	20220826	-7.84	5280	20230103	24.62	6990	-5.87	20230405	5280	24.62	20230103	7140	-7.84	20220826	5280	24.62	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
155	20230704	150715	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6550	160	2	2.50	659381760	101438	163.40	6410	6570	6400	8300	4480	6390	6500.34	3.47	0	30838	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1276	6.76	1.10	12	0.52	969.00	5958.00	7140	20220826	-8.26	5280	20230103	24.05	6990	-6.29	20230405	5280	24.05	20230103	7140	-8.26	20220826	5280	24.05	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
156	20230704	140720	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6520	130	2	2.03	576861050	88811	143.06	6410	6570	6400	8300	4480	6390	6495.38	3.47	0	30581	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1270	6.73	1.09	12	0.46	969.00	5958.00	7140	20220826	-8.68	5280	20230103	23.48	6990	-6.72	20230405	5280	23.48	20230103	7140	-8.68	20220826	5280	23.48	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
157	20230704	130709	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6500	110	2	1.72	551550330	84923	136.80	6410	6570	6400	8300	4480	6390	6494.71	3.47	0	29261	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1266	6.71	1.09	12	0.44	969.00	5958.00	7140	20220826	-8.96	5280	20230103	23.11	6990	-7.01	20230405	5280	23.11	20230103	7140	-8.96	20220826	5280	23.11	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
158	20230704	120717	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6500	110	2	1.72	500353840	77042	124.11	6410	6570	6400	8300	4480	6390	6494.56	3.47	0	25942	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1266	6.71	1.09	12	0.40	969.00	5958.00	7140	20220826	-8.96	5280	20230103	23.11	6990	-7.01	20230405	5280	23.11	20230103	7140	-8.96	20220826	5280	23.11	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
159	20230704	110712	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6550	160	2	2.50	434575630	66945	107.84	6410	6570	6400	8300	4480	6390	6491.53	3.47	0	23941	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1276	6.76	1.10	12	0.34	969.00	5958.00	7140	20220826	-8.26	5280	20230103	24.05	6990	-6.29	20230405	5280	24.05	20230103	7140	-8.26	20220826	5280	24.05	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
160	20230704	100710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6440	50	2	0.78	244562600	37824	60.93	6410	6520	6400	8300	4480	6390	6465.80	3.47	0	13159	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1254	6.65	1.08	12	0.19	969.00	5958.00	7140	20220826	-9.80	5280	20230103	21.97	6990	-7.87	20230405	5280	21.97	20230103	7140	-9.80	20220826	5280	21.97	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
161	20230704	090708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6430	40	2	0.63	5662970	883	1.42	6410	6430	6400	8300	4480	6390	6413.33	3.47	0	-162	6503	6446	6383	6326	6263	6475	6355	100	1910	500	4720	10	1	19474358	1252	6.64	1.08	12	0.00	969.00	5958.00	7140	20220826	-9.94	5280	20230103	21.78	6990	-8.01	20230405	5280	21.78	20230103	7140	-9.94	20220826	5280	21.78	20230103	3.35	N	155650	500	99 억		675222	N	N	0	N	00	N
162	20230703	160701	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	30	2	0.47	395285900	61899	150.80	6360	6440	6320	8260	4460	6360	6385.98	3.37	0	18234	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1244	6.59	1.07	12	0.32	969.00	5958.00	7140	20220826	-10.50	5280	20230103	21.02	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5280	21.02	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
163	20230703	150710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	30	2	0.47	351884680	55084	134.20	6360	6440	6320	8260	4460	6360	6388.15	3.37	0	16099	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1244	6.59	1.07	12	0.28	969.00	5958.00	7140	20220826	-10.50	5280	20230103	21.02	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5280	21.02	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
164	20230703	140708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6400	40	2	0.63	300955220	47090	114.72	6360	6440	6320	8260	4460	6360	6391.06	3.37	0	15912	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1246	6.60	1.07	12	0.24	969.00	5958.00	7140	20220826	-10.36	5280	20230103	21.21	6990	-8.44	20230405	5280	21.21	20230103	7140	-10.36	20220826	5280	21.21	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
165	20230703	130703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6420	60	2	0.94	265701540	41584	101.31	6360	6440	6320	8260	4460	6360	6389.51	3.37	0	15681	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1250	6.63	1.08	12	0.21	969.00	5958.00	7140	20220826	-10.08	5280	20230103	21.59	6990	-8.15	20230405	5280	21.59	20230103	7140	-10.08	20220826	5280	21.59	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
166	20230703	120711	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6410	50	2	0.79	253694650	39711	96.75	6360	6440	6320	8260	4460	6360	6388.52	3.37	0	15726	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1248	6.62	1.08	12	0.20	969.00	5958.00	7140	20220826	-10.22	5280	20230103	21.40	6990	-8.30	20230405	5280	21.40	20230103	7140	-10.22	20220826	5280	21.40	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
167	20230703	110705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	30	2	0.47	195753220	30679	74.74	6360	6410	6320	8260	4460	6360	6380.69	3.37	0	12645	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1244	6.59	1.07	12	0.16	969.00	5958.00	7140	20220826	-10.50	5280	20230103	21.02	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5280	21.02	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
168	20230703	100654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6370	10	2	0.16	110229520	17298	42.14	6360	6410	6320	8260	4460	6360	6372.39	3.37	0	6920	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1241	6.57	1.07	12	0.09	969.00	5958.00	7140	20220826	-10.78	5280	20230103	20.64	6990	-8.87	20230405	5280	20.64	20230103	7140	-10.78	20220826	5280	20.64	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N
169	20230703	090702	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6360	0	3	0.00	11613550	1826	4.45	6360	6390	6350	8260	4460	6360	6360.10	3.37	0	908	6493	6426	6313	6246	6133	6460	6280	100	1900	500	4700	10	1	19474358	1239	6.56	1.07	12	0.01	969.00	5958.00	7140	20220826	-10.92	5280	20230103	20.45	6990	-9.01	20230405	5280	20.45	20230103	7140	-10.92	20220826	5280	20.45	20230103	3.42	N	155650	500	99 억		656839	N	N	0	N	00	N