KissMeData/092300/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	160718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5010	-10	5	-0.20	914314670	181911	120.77	5080	5090	4995	6520	3520	5020	5030.36	1.66	0	12342	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	936	20.04	1.00	12	0.97	250.00	5012.00	6850	20230413	-26.86	3355	20221021	49.33	6850	-26.86	20230413	4110	21.90	20230103	6850	-26.86	20230413	3355	49.33	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
3	20230731	150719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5010	-10	5	-0.20	676723020	134485	89.28	5080	5090	4995	6520	3520	5020	5031.96	1.66	0	11215	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	936	20.04	1.00	12	0.72	250.00	5012.00	6850	20230413	-26.86	3355	20221021	49.33	6850	-26.86	20230413	4110	21.90	20230103	6850	-26.86	20230413	3355	49.33	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
4	20230731	140722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5010	-10	5	-0.20	609384760	121041	80.36	5080	5090	5000	6520	3520	5020	5034.53	1.66	0	14058	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	936	20.04	1.00	12	0.65	250.00	5012.00	6850	20230413	-26.86	3355	20221021	49.33	6850	-26.86	20230413	4110	21.90	20230103	6850	-26.86	20230413	3355	49.33	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
5	20230731	130721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5040	20	2	0.40	454399490	90148	59.85	5080	5090	5010	6520	3520	5020	5040.59	1.66	0	15028	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	941	20.16	1.01	12	0.48	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
6	20230731	120727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5040	20	2	0.40	398818800	79138	52.54	5080	5090	5010	6520	3520	5020	5039.54	1.66	0	14961	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	941	20.16	1.01	12	0.42	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
7	20230731	110731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5050	30	2	0.60	334344890	66369	44.06	5080	5090	5010	6520	3520	5020	5037.67	1.66	0	11623	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	943	20.20	1.01	12	0.36	250.00	5012.00	6850	20230413	-26.28	3355	20221021	50.52	6850	-26.28	20230413	4110	22.87	20230103	6850	-26.28	20230413	3355	50.52	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
8	20230731	100726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5040	20	2	0.40	257373800	51106	33.93	5080	5090	5010	6520	3520	5020	5036.08	1.66	0	7843	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	941	20.16	1.01	12	0.27	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
9	20230731	090720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5040	20	2	0.40	3251340	643	0.43	5080	5080	5040	6520	3520	5020	5056.52	1.66	0	-1474	5233	5126	4973	4866	4713	5180	4920	93	1500	500	3610	10	1	18672816	941	20.16	1.01	12	0.00	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.78	N	092300	500	93 억		310528	N	N	0	N	00	N
10	20230728	160721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	130	2	2.66	746446655	149128	70.45	4830	5080	4820	6350	3425	4890	5005.87	1.55	0	18124	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	937	20.08	1.00	12	0.80	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
11	20230728	150721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	130	2	2.66	725495905	144955	68.48	4830	5080	4820	6350	3425	4890	5005.47	1.55	0	17150	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	937	20.08	1.00	12	0.78	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
12	20230728	140718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5070	180	2	3.68	662852655	132503	62.60	4830	5080	4820	6350	3425	4890	5003.08	1.55	0	15566	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	947	20.28	1.01	12	0.71	250.00	5012.00	6850	20230413	-25.99	3355	20221021	51.12	6850	-25.99	20230413	4110	23.36	20230103	6850	-25.99	20230413	3355	51.12	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
13	20230728	130721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5030	140	2	2.86	617368835	123473	58.33	4830	5080	4820	6350	3425	4890	5000.59	1.55	0	13935	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	939	20.12	1.00	12	0.66	250.00	5012.00	6850	20230413	-26.57	3355	20221021	49.93	6850	-26.57	20230413	4110	22.38	20230103	6850	-26.57	20230413	3355	49.93	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
14	20230728	120718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5040	150	2	3.07	488099895	97864	46.23	4830	5060	4820	6350	3425	4890	4988.16	1.55	0	13976	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	941	20.16	1.01	12	0.52	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
15	20230728	110725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	130	2	2.66	414339405	83221	39.31	4830	5060	4820	6350	3425	4890	4979.46	1.55	0	5711	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	937	20.08	1.00	12	0.45	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
16	20230728	100715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	130	2	2.66	330285580	66515	31.42	4830	5050	4820	6350	3425	4890	4966.30	1.55	0	3529	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	10	1	18672816	937	20.08	1.00	12	0.36	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
17	20230728	090723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4940	50	2	1.02	65253160	13421	6.34	4830	4940	4820	6350	3425	4890	4860.65	1.55	0	2249	5090	4990	4875	4775	4660	5040	4825	93	1462	500	3520	5	1	18672816	922	19.76	0.99	12	0.07	250.00	5012.00	6850	20230413	-27.88	3355	20221021	47.24	6850	-27.88	20230413	4110	20.19	20230103	6850	-27.88	20230413	3355	47.24	20221021	6.05	N	092300	500	93 억		289919	N	N	0	N	00	N
18	20230727	160716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4890	100	2	2.09	1021220175	208078	29.98	4760	4975	4760	6220	3355	4790	4907.90	1.43	18904	21231	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	913	19.56	0.98	12	1.11	250.00	5012.00	6850	20230413	-28.61	3355	20221021	45.75	6850	-28.61	20230413	4110	18.98	20230103	6850	-28.61	20230413	3355	45.75	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
19	20230727	150719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4910	120	2	2.51	970314045	197685	28.48	4760	4975	4760	6220	3355	4790	4908.38	1.43	18904	20212	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	917	19.64	0.98	12	1.06	250.00	5012.00	6850	20230413	-28.32	3355	20221021	46.35	6850	-28.32	20230413	4110	19.46	20230103	6850	-28.32	20230413	3355	46.35	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
20	20230727	140714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4950	160	2	3.34	851327805	173534	25.00	4760	4975	4760	6220	3355	4790	4905.83	1.43	18904	21155	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	924	19.80	0.99	12	0.93	250.00	5012.00	6850	20230413	-27.74	3355	20221021	47.54	6850	-27.74	20230413	4110	20.44	20230103	6850	-27.74	20230413	3355	47.54	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
21	20230727	130713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4930	140	2	2.92	719015160	146703	21.14	4760	4975	4760	6220	3355	4790	4901.16	1.43	18904	22708	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	921	19.72	0.98	12	0.79	250.00	5012.00	6850	20230413	-28.03	3355	20221021	46.94	6850	-28.03	20230413	4110	19.95	20230103	6850	-28.03	20230413	3355	46.94	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
22	20230727	120716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4925	135	2	2.82	648700010	132337	19.07	4760	4975	4760	6220	3355	4790	4901.88	1.43	18904	25577	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	920	19.70	0.98	12	0.71	250.00	5012.00	6850	20230413	-28.10	3355	20221021	46.80	6850	-28.10	20230413	4110	19.83	20230103	6850	-28.10	20230413	3355	46.80	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
23	20230727	110718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4935	145	2	3.03	583893895	119215	17.18	4760	4970	4760	6220	3355	4790	4897.82	1.43	18904	26148	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	922	19.74	0.98	12	0.64	250.00	5012.00	6850	20230413	-27.96	3355	20221021	47.09	6850	-27.96	20230413	4110	20.07	20230103	6850	-27.96	20230413	3355	47.09	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
24	20230727	100715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4895	105	2	2.19	463125815	94641	13.63	4760	4970	4760	6220	3355	4790	4893.50	1.43	18904	12449	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	914	19.58	0.98	12	0.51	250.00	5012.00	6850	20230413	-28.54	3355	20221021	45.90	6850	-28.54	20230413	4110	19.10	20230103	6850	-28.54	20230413	3355	45.90	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
25	20230727	090713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4860	70	2	1.46	135337740	27899	4.02	4760	4910	4760	6220	3355	4790	4850.99	1.43	18904	9025	5360	5075	4865	4580	4370	4970	4475	93	1432	500	3440	5	1	18672816	907	19.44	0.97	12	0.15	250.00	5012.00	6850	20230413	-29.05	3355	20221021	44.86	6850	-29.05	20230413	4110	18.25	20230103	6850	-29.05	20230413	3355	44.86	20221021	6.14	N	092300	500	93 억		267442	N	N	0	N	00	N
26	20230726	160713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4790	-360	5	-6.99	3352078755	687675	196.18	5120	5150	4655	6690	3610	5150	4874.80	1.33	0	21129	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	894	19.16	0.96	12	3.68	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
27	20230726	150717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4770	-380	5	-7.38	3277751065	672116	191.74	5120	5150	4655	6690	3610	5150	4876.72	1.33	0	20473	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	891	19.08	0.95	12	3.60	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
28	20230726	140712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4770	-380	5	-7.38	2997654655	613934	175.14	5120	5150	4655	6690	3610	5150	4882.65	1.33	0	32825	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	891	19.08	0.95	12	3.29	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
29	20230726	130711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4705	-445	5	-8.64	2581208300	525896	150.03	5120	5150	4705	6690	3610	5150	4908.16	1.33	0	33860	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	879	18.82	0.94	12	2.82	250.00	5012.00	6850	20230413	-31.31	3355	20221021	40.24	6850	-31.31	20230413	4110	14.48	20230103	6850	-31.31	20230413	3355	40.24	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
30	20230726	120712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4855	-295	5	-5.73	2158285725	437429	124.79	5120	5150	4795	6690	3610	5150	4933.98	1.33	0	42923	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	907	19.42	0.97	12	2.34	250.00	5012.00	6850	20230413	-29.12	3355	20221021	44.71	6850	-29.12	20230413	4110	18.13	20230103	6850	-29.12	20230413	3355	44.71	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
31	20230726	110706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	-270	5	-5.24	1951641020	394981	112.68	5120	5150	4795	6690	3610	5150	4941.05	1.33	0	44634	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	911	19.52	0.97	12	2.12	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
32	20230726	100714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4920	-230	5	-4.47	1137145165	227928	65.02	5120	5150	4915	6690	3610	5150	4988.98	1.33	0	44977	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	5	1	18672816	919	19.68	0.98	12	1.22	250.00	5012.00	6850	20230413	-28.18	3355	20221021	46.65	6850	-28.18	20230413	4110	19.71	20230103	6850	-28.18	20230413	3355	46.65	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
33	20230726	090708	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5060	-90	5	-1.75	111682350	21923	6.25	5120	5150	5030	6690	3610	5150	5094.04	1.33	0	-3390	5503	5326	5213	5036	4923	5270	4980	93	1540	500	3700	10	1	18672816	945	20.24	1.01	12	0.12	250.00	5012.00	6850	20230413	-26.13	3355	20221021	50.82	6850	-26.13	20230413	4110	23.11	20230103	6850	-26.13	20230413	3355	50.82	20221021	6.23	N	092300	500	93 억		248538	N	N	0	N	00	N
34	20230725	160706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5150	-180	5	-3.38	1799222290	344455	63.11	5300	5390	5100	6920	3740	5330	5223.59	1.46	0	-24227	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	962	20.60	1.03	12	1.84	250.00	5012.00	6850	20230413	-24.82	3355	20221021	53.50	6850	-24.82	20230413	4110	25.30	20230103	6850	-24.82	20230413	3355	53.50	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
35	20230725	150700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5170	-160	5	-3.00	1662932950	318009	58.26	5300	5390	5100	6920	3740	5330	5229.20	1.46	0	-21313	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	965	20.68	1.03	12	1.70	250.00	5012.00	6850	20230413	-24.53	3355	20221021	54.10	6850	-24.53	20230413	4110	25.79	20230103	6850	-24.53	20230413	3355	54.10	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
36	20230725	140700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5200	-130	5	-2.44	1397848440	266719	48.86	5300	5390	5100	6920	3740	5330	5240.90	1.46	0	-20707	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	971	20.80	1.04	12	1.43	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
37	20230725	130707	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5220	-110	5	-2.06	900883260	170420	31.22	5300	5390	5170	6920	3740	5330	5286.25	1.46	0	-29239	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	975	20.88	1.04	12	0.91	250.00	5012.00	6850	20230413	-23.80	3355	20221021	55.59	6850	-23.80	20230413	4110	27.01	20230103	6850	-23.80	20230413	3355	55.59	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
38	20230725	120706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5320	-10	5	-0.19	539002690	101417	18.58	5300	5390	5260	6920	3740	5330	5314.72	1.46	0	-27998	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	993	21.28	1.06	12	0.54	250.00	5012.00	6850	20230413	-22.34	3355	20221021	58.57	6850	-22.34	20230413	4110	29.44	20230103	6850	-22.34	20230413	3355	58.57	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
39	20230725	110705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5320	-10	5	-0.19	491052810	92385	16.93	5300	5390	5260	6920	3740	5330	5315.29	1.46	0	-25973	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	993	21.28	1.06	12	0.49	250.00	5012.00	6850	20230413	-22.34	3355	20221021	58.57	6850	-22.34	20230413	4110	29.44	20230103	6850	-22.34	20230413	3355	58.57	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
40	20230725	100703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5330	0	3	0.00	276253100	51806	9.49	5300	5390	5300	6920	3740	5330	5332.45	1.46	0	-12688	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	995	21.32	1.06	12	0.28	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
41	20230725	090703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5330	0	3	0.00	35639520	6696	1.23	5300	5390	5300	6920	3740	5330	5322.51	1.46	0	-2182	5856	5592	5426	5162	4996	5510	5080	93	1590	500	3830	10	1	18672816	995	21.32	1.06	12	0.04	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.11	N	092300	500	93 억		272495	N	N	0	N	00	N
42	20230724	160706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5330	-340	5	-6.00	2922574400	542254	191.61	5670	5690	5260	7370	3970	5670	5389.69	1.77	0	-58696	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	995	21.32	1.06	12	2.90	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
43	20230724	150702	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5320	-350	5	-6.17	2834345200	525695	185.76	5670	5690	5260	7370	3970	5670	5391.52	1.77	0	-56801	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	993	21.28	1.06	12	2.82	250.00	5012.00	6850	20230413	-22.34	3355	20221021	58.57	6850	-22.34	20230413	4110	29.44	20230103	6850	-22.34	20230413	3355	58.57	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
44	20230724	140659	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5310	-360	5	-6.35	2662731550	493424	174.35	5670	5690	5260	7370	3970	5670	5396.34	1.77	0	-55195	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	992	21.24	1.06	12	2.64	250.00	5012.00	6850	20230413	-22.48	3355	20221021	58.27	6850	-22.48	20230413	4110	29.20	20230103	6850	-22.48	20230413	3355	58.27	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
45	20230724	130701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5310	-360	5	-6.35	2197870410	405603	143.32	5670	5690	5300	7370	3970	5670	5418.66	1.77	0	-39714	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	992	21.24	1.06	12	2.17	250.00	5012.00	6850	20230413	-22.48	3355	20221021	58.27	6850	-22.48	20230413	4110	29.20	20230103	6850	-22.48	20230413	3355	58.27	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
46	20230724	120701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5340	-330	5	-5.82	1952792320	359547	127.05	5670	5690	5320	7370	3970	5670	5431.14	1.77	0	-37792	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	997	21.36	1.07	12	1.93	250.00	5012.00	6850	20230413	-22.04	3355	20221021	59.17	6850	-22.04	20230413	4110	29.93	20230103	6850	-22.04	20230413	3355	59.17	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
47	20230724	110705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5390	-280	5	-4.94	1511290610	277309	97.99	5670	5690	5370	7370	3970	5670	5449.70	1.77	0	-21623	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	1006	21.56	1.08	12	1.49	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
48	20230724	100659	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5400	-270	5	-4.76	1150784630	210517	74.39	5670	5690	5400	7370	3970	5670	5466.30	1.77	0	-11363	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	1008	21.60	1.08	12	1.13	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
49	20230724	090701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5500	-170	5	-3.00	253414830	45586	16.11	5670	5690	5500	7370	3970	5670	5558.61	1.77	0	-8868	5823	5746	5693	5616	5563	5720	5590	93	1700	500	4080	10	1	18672816	1027	22.00	1.10	12	0.24	250.00	5012.00	6850	20230413	-19.71	3355	20221021	63.93	6850	-19.71	20230413	4110	33.82	20230103	6850	-19.71	20230413	3355	63.93	20221021	6.11	N	092300	500	93 억		331169	N	N	0	N	00	N
50	20230721	160655	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5670	-170	5	-2.91	1581570990	278007	37.01	5730	5770	5640	7590	4090	5840	5688.87	2.06	0	-54922	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1059	22.68	1.13	12	1.49	250.00	5012.00	6850	20230413	-17.23	3355	20221021	69.00	6850	-17.23	20230413	4110	37.96	20230103	6850	-17.23	20230413	3355	69.00	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
51	20230721	150658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5660	-180	5	-3.08	1501968060	263974	35.14	5730	5770	5640	7590	4090	5840	5689.72	2.06	0	-51759	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1057	22.64	1.13	12	1.41	250.00	5012.00	6850	20230413	-17.37	3355	20221021	68.70	6850	-17.37	20230413	4110	37.71	20230103	6850	-17.37	20230413	3355	68.70	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
52	20230721	140655	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5690	-150	5	-2.57	1221706140	214502	28.55	5730	5770	5640	7590	4090	5840	5695.41	2.06	0	-48209	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1062	22.76	1.14	12	1.15	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
53	20230721	130657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5700	-140	5	-2.40	1056493090	185498	24.69	5730	5770	5640	7590	4090	5840	5695.28	2.06	0	-38048	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1064	22.80	1.14	12	0.99	250.00	5012.00	6850	20230413	-16.79	3355	20221021	69.90	6850	-16.79	20230413	4110	38.69	20230103	6850	-16.79	20230413	3355	69.90	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
54	20230721	120705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5700	-140	5	-2.40	949497630	166723	22.19	5730	5770	5640	7590	4090	5840	5694.89	2.06	0	-29845	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1064	22.80	1.14	12	0.89	250.00	5012.00	6850	20230413	-16.79	3355	20221021	69.90	6850	-16.79	20230413	4110	38.69	20230103	6850	-16.79	20230413	3355	69.90	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
55	20230721	110701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5710	-130	5	-2.23	828747640	145545	19.37	5730	5770	5640	7590	4090	5840	5693.90	2.06	0	-26424	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1066	22.84	1.14	12	0.78	250.00	5012.00	6850	20230413	-16.64	3355	20221021	70.19	6850	-16.64	20230413	4110	38.93	20230103	6850	-16.64	20230413	3355	70.19	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
56	20230721	100701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5690	-150	5	-2.57	665374960	116877	15.56	5730	5770	5640	7590	4090	5840	5692.70	2.06	0	-16343	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1062	22.76	1.14	12	0.63	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
57	20230721	090700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5690	-150	5	-2.57	229307460	40141	5.34	5730	5770	5660	7590	4090	5840	5711.91	2.06	0	172	6106	5972	5786	5652	5466	6040	5720	93	1750	500	4200	10	1	18672816	1062	22.76	1.14	12	0.21	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.08	N	092300	500	93 억		384635	N	N	0	N	00	N
58	20230720	160654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5840	190	2	3.36	4302059900	741528	139.71	5690	5920	5600	7340	3960	5650	5801.63	1.94	0	19042	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1090	23.36	1.17	12	3.97	250.00	5012.00	6850	20230413	-14.74	3355	20221021	74.07	6850	-14.74	20230413	4110	42.09	20230103	6850	-14.74	20230413	3355	74.07	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
59	20230720	150654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5880	230	2	4.07	3900856570	673062	126.81	5690	5920	5600	7340	3960	5650	5795.73	1.94	0	11419	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1098	23.52	1.17	12	3.60	250.00	5012.00	6850	20230413	-14.16	3355	20221021	75.26	6850	-14.16	20230413	4110	43.07	20230103	6850	-14.16	20230413	3355	75.26	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
60	20230720	140653	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5820	170	2	3.01	2756285320	477729	90.01	5690	5840	5600	7340	3960	5650	5769.61	1.94	0	7522	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1087	23.28	1.16	12	2.56	250.00	5012.00	6850	20230413	-15.04	3355	20221021	73.47	6850	-15.04	20230413	4110	41.61	20230103	6850	-15.04	20230413	3355	73.47	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
61	20230720	130652	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5750	100	2	1.77	2411623180	418270	78.81	5690	5830	5600	7340	3960	5650	5765.76	1.94	0	-13778	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1074	23.00	1.15	12	2.24	250.00	5012.00	6850	20230413	-16.06	3355	20221021	71.39	6850	-16.06	20230413	4110	39.90	20230103	6850	-16.06	20230413	3355	71.39	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
62	20230720	120658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5790	140	2	2.48	2242918240	389080	73.31	5690	5830	5600	7340	3960	5650	5764.73	1.94	0	-18150	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1081	23.16	1.16	12	2.08	250.00	5012.00	6850	20230413	-15.47	3355	20221021	72.58	6850	-15.47	20230413	4110	40.88	20230103	6850	-15.47	20230413	3355	72.58	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
63	20230720	110656	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5790	140	2	2.48	1268451440	220468	41.54	5690	5810	5600	7340	3960	5650	5753.54	1.94	0	-19429	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1081	23.16	1.16	12	1.18	250.00	5012.00	6850	20230413	-15.47	3355	20221021	72.58	6850	-15.47	20230413	4110	40.88	20230103	6850	-15.47	20230413	3355	72.58	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
64	20230720	100649	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5770	120	2	2.12	898494630	156389	29.47	5690	5810	5600	7340	3960	5650	5745.37	1.94	0	-8943	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1077	23.08	1.15	12	0.84	250.00	5012.00	6850	20230413	-15.77	3355	20221021	71.98	6850	-15.77	20230413	4110	40.39	20230103	6850	-15.77	20230413	3355	71.98	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
65	20230720	090650	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5720	70	2	1.24	130502930	23012	4.34	5690	5720	5600	7340	3960	5650	5671.26	1.94	0	2746	6090	5870	5720	5500	5350	5795	5425	93	1690	500	4060	10	1	18672816	1068	22.88	1.14	12	0.12	250.00	5012.00	6850	20230413	-16.50	3355	20221021	70.49	6850	-16.50	20230413	4110	39.17	20230103	6850	-16.50	20230413	3355	70.49	20221021	5.94	N	092300	500	93 억		363094	N	N	0	N	00	N
66	20230719	160703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5650	-170	5	-2.92	2995516660	525534	109.02	5850	5940	5570	7560	4080	5820	5699.99	1.60	0	62690	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1055	22.60	1.13	12	2.81	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
67	20230719	150703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5690	-130	5	-2.23	2857850450	501225	103.98	5850	5940	5570	7560	4080	5820	5701.73	1.60	0	55773	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1062	22.76	1.14	12	2.68	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
68	20230719	140704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5590	-230	5	-3.95	2615642670	458247	95.06	5850	5940	5570	7560	4080	5820	5707.93	1.60	0	48667	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1044	22.36	1.12	12	2.45	250.00	5012.00	6850	20230413	-18.39	3355	20221021	66.62	6850	-18.39	20230413	4110	36.01	20230103	6850	-18.39	20230413	3355	66.62	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
69	20230719	130656	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5590	-230	5	-3.95	2315022690	404450	83.90	5850	5940	5580	7560	4080	5820	5723.88	1.60	0	35517	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1044	22.36	1.12	12	2.17	250.00	5012.00	6850	20230413	-18.39	3355	20221021	66.62	6850	-18.39	20230413	4110	36.01	20230103	6850	-18.39	20230413	3355	66.62	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
70	20230719	120704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5640	-180	5	-3.09	2012744640	350558	72.72	5850	5940	5610	7560	4080	5820	5741.55	1.60	0	24666	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1053	22.56	1.13	12	1.88	250.00	5012.00	6850	20230413	-17.66	3355	20221021	68.11	6850	-17.66	20230413	4110	37.23	20230103	6850	-17.66	20230413	3355	68.11	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
71	20230719	110704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5670	-150	5	-2.58	1644122550	285245	59.17	5850	5940	5660	7560	4080	5820	5763.90	1.60	0	8484	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1059	22.68	1.13	12	1.53	250.00	5012.00	6850	20230413	-17.23	3355	20221021	69.00	6850	-17.23	20230413	4110	37.96	20230103	6850	-17.23	20230413	3355	69.00	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
72	20230719	100658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5730	-90	5	-1.55	1280761100	221455	45.94	5850	5940	5660	7560	4080	5820	5783.39	1.60	0	4962	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1070	22.92	1.14	12	1.19	250.00	5012.00	6850	20230413	-16.35	3355	20221021	70.79	6850	-16.35	20230413	4110	39.42	20230103	6850	-16.35	20230413	3355	70.79	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
73	20230719	090658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5860	40	2	0.69	227962910	38744	8.04	5850	5940	5850	7560	4080	5820	5883.82	1.60	0	-6535	6020	5920	5820	5720	5620	5970	5770	93	1740	500	4190	10	1	18672816	1094	23.44	1.17	12	0.21	250.00	5012.00	6850	20230413	-14.45	3355	20221021	74.66	6850	-14.45	20230413	4110	42.58	20230103	6850	-14.45	20230413	3355	74.66	20221021	6.32	N	092300	500	93 억		298395	N	N	0	N	00	N
74	20230718	160657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5820	0	3	0.00	2782937600	478416	31.20	5790	5920	5720	7560	4080	5820	5816.97	1.57	0	-8711	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1087	23.28	1.16	12	2.56	250.00	5012.00	6850	20230413	-15.04	3355	20221021	73.47	6850	-15.04	20230413	4110	41.61	20230103	6850	-15.04	20230413	3355	73.47	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
75	20230718	150657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5790	-30	5	-0.52	2676335200	460070	30.01	5790	5920	5720	7560	4080	5820	5817.23	1.57	0	-6017	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1081	23.16	1.16	12	2.46	250.00	5012.00	6850	20230413	-15.47	3355	20221021	72.58	6850	-15.47	20230413	4110	40.88	20230103	6850	-15.47	20230413	3355	72.58	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
76	20230718	140654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5800	-20	5	-0.34	2427070870	416977	27.19	5790	5920	5720	7560	4080	5820	5820.63	1.57	0	-3207	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1083	23.20	1.16	12	2.23	250.00	5012.00	6850	20230413	-15.33	3355	20221021	72.88	6850	-15.33	20230413	4110	41.12	20230103	6850	-15.33	20230413	3355	72.88	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
77	20230718	130654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5810	-10	5	-0.17	2193007920	376732	24.57	5790	5920	5720	7560	4080	5820	5821.14	1.57	0	273	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1085	23.24	1.16	12	2.02	250.00	5012.00	6850	20230413	-15.18	3355	20221021	73.17	6850	-15.18	20230413	4110	41.36	20230103	6850	-15.18	20230413	3355	73.17	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
78	20230718	120659	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5860	40	2	0.69	1939911330	333185	21.73	5790	5920	5720	7560	4080	5820	5822.33	1.57	0	-2138	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1094	23.44	1.17	12	1.78	250.00	5012.00	6850	20230413	-14.45	3355	20221021	74.66	6850	-14.45	20230413	4110	42.58	20230103	6850	-14.45	20230413	3355	74.66	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
79	20230718	110700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5900	80	2	1.37	1663294540	285889	18.65	5790	5920	5720	7560	4080	5820	5817.97	1.57	0	-951	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1102	23.60	1.18	12	1.53	250.00	5012.00	6850	20230413	-13.87	3355	20221021	75.86	6850	-13.87	20230413	4110	43.55	20230103	6850	-13.87	20230413	3355	75.86	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
80	20230718	100652	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5840	20	2	0.34	1077648660	186168	12.14	5790	5880	5720	7560	4080	5820	5788.57	1.57	0	17175	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1090	23.36	1.17	12	1.00	250.00	5012.00	6850	20230413	-14.74	3355	20221021	74.07	6850	-14.74	20230413	4110	42.09	20230103	6850	-14.74	20230413	3355	74.07	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
81	20230718	090652	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5750	-70	5	-1.20	330697160	57305	3.74	5790	5820	5720	7560	4080	5820	5770.78	1.57	0	11592	6206	6012	5836	5642	5466	6110	5740	93	1740	500	4190	10	1	18672816	1074	23.00	1.15	12	0.31	250.00	5012.00	6850	20230413	-16.06	3355	20221021	71.39	6850	-16.06	20230413	4110	39.90	20230103	6850	-16.06	20230413	3355	71.39	20221021	6.21	N	092300	500	93 억		293846	N	N	0	N	00	N
82	20230717	160654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5820	60	2	1.04	8965427560	1523447	118.85	5800	6030	5660	7480	4040	5760	5885.24	1.65	0	-17286	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1087	23.28	1.16	12	8.16	250.00	5012.00	6850	20230413	-15.04	3355	20221021	73.47	6850	-15.04	20230413	4110	41.61	20230103	6850	-15.04	20230413	3355	73.47	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
83	20230717	150650	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5850	90	2	1.56	8585895270	1458241	113.76	5800	6030	5660	7480	4040	5760	5887.98	1.65	0	-28193	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1092	23.40	1.17	12	7.81	250.00	5012.00	6850	20230413	-14.60	3355	20221021	74.37	6850	-14.60	20230413	4110	42.34	20230103	6850	-14.60	20230413	3355	74.37	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
84	20230717	140653	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5890	130	2	2.26	8100574690	1375421	107.30	5800	6030	5660	7480	4040	5760	5889.67	1.65	0	-39357	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1100	23.56	1.18	12	7.37	250.00	5012.00	6850	20230413	-14.01	3355	20221021	75.56	6850	-14.01	20230413	4110	43.31	20230103	6850	-14.01	20230413	3355	75.56	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
85	20230717	130648	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5880	120	2	2.08	7447360820	1264987	98.68	5800	6030	5660	7480	4040	5760	5887.45	1.65	0	-28836	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1098	23.52	1.17	12	6.77	250.00	5012.00	6850	20230413	-14.16	3355	20221021	75.26	6850	-14.16	20230413	4110	43.07	20230103	6850	-14.16	20230413	3355	75.26	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
86	20230717	120655	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5880	120	2	2.08	7112627490	1207919	94.23	5800	6030	5660	7480	4040	5760	5888.49	1.65	0	-24872	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1098	23.52	1.17	12	6.47	250.00	5012.00	6850	20230413	-14.16	3355	20221021	75.26	6850	-14.16	20230413	4110	43.07	20230103	6850	-14.16	20230413	3355	75.26	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
87	20230717	110647	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5940	180	2	3.12	6405020780	1087892	84.87	5800	6030	5660	7480	4040	5760	5887.73	1.65	0	-17638	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1109	23.76	1.19	12	5.83	250.00	5012.00	6850	20230413	-13.28	3355	20221021	77.05	6850	-13.28	20230413	4110	44.53	20230103	6850	-13.28	20230413	3355	77.05	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
88	20230717	100648	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5920	160	2	2.78	5553094680	943435	73.60	5800	6030	5660	7480	4040	5760	5886.24	1.65	0	-24091	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1105	23.68	1.18	12	5.05	250.00	5012.00	6850	20230413	-13.58	3355	20221021	76.45	6850	-13.58	20230413	4110	44.04	20230103	6850	-13.58	20230413	3355	76.45	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
89	20230717	090647	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5700	-60	5	-1.04	626516440	109078	8.51	5800	5810	5660	7480	4040	5760	5743.52	1.65	0	-11412	6086	5922	5686	5522	5286	6005	5605	93	1720	500	4140	10	1	18672816	1064	22.80	1.14	12	0.58	250.00	5012.00	6850	20230413	-16.79	3355	20221021	69.90	6850	-16.79	20230413	4110	38.69	20230103	6850	-16.79	20230413	3355	69.90	20221021	6.22	N	092300	500	93 억		307905	N	N	0	N	00	N
90	20230714	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	300	2	5.49	7178379460	1260307	636.55	5600	5850	5450	7090	3830	5460	5695.55	1.99	0	-60760	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1076	23.04	1.15	12	6.75	250.00	5012.00	6850	20230413	-15.91	3355	20221021	71.68	6850	-15.91	20230413	4110	40.15	20230103	6850	-15.91	20230413	3355	71.68	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
91	20230714	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	260	2	4.76	6390421980	1123572	567.49	5600	5850	5450	7090	3830	5460	5687.59	1.99	0	-69168	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1068	22.88	1.14	12	6.02	250.00	5012.00	6850	20230413	-16.50	3355	20221021	70.49	6850	-16.50	20230413	4110	39.17	20230103	6850	-16.50	20230413	3355	70.49	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
92	20230714	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	210	2	3.85	3563909890	632237	319.33	5600	5730	5450	7090	3830	5460	5636.98	1.99	0	-62920	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1059	22.68	1.13	12	3.39	250.00	5012.00	6850	20230413	-17.23	3355	20221021	69.00	6850	-17.23	20230413	4110	37.96	20230103	6850	-17.23	20230413	3355	69.00	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
93	20230714	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	190	2	3.48	1419156120	254420	128.50	5600	5660	5450	7090	3830	5460	5578.01	1.99	0	12758	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1055	22.60	1.13	12	1.36	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
94	20230714	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	140	2	2.56	1123036570	201680	101.86	5600	5660	5450	7090	3830	5460	5568.41	1.99	0	3932	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1046	22.40	1.12	12	1.08	250.00	5012.00	6850	20230413	-18.25	3355	20221021	66.92	6850	-18.25	20230413	4110	36.25	20230103	6850	-18.25	20230413	3355	66.92	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
95	20230714	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	140	2	2.56	743677980	134088	67.72	5600	5620	5450	7090	3830	5460	5546.19	1.99	0	-3475	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1046	22.40	1.12	12	0.72	250.00	5012.00	6850	20230413	-18.25	3355	20221021	66.92	6850	-18.25	20230413	4110	36.25	20230103	6850	-18.25	20230413	3355	66.92	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
96	20230714	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	110	2	2.01	408810890	73962	37.36	5600	5620	5450	7090	3830	5460	5527.31	1.99	0	-9148	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1040	22.28	1.11	12	0.40	250.00	5012.00	6850	20230413	-18.69	3355	20221021	66.02	6850	-18.69	20230413	4110	35.52	20230103	6850	-18.69	20230413	3355	66.02	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
97	20230714	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	50	2	0.92	58566360	10601	5.35	5600	5600	5490	7090	3830	5460	5524.61	1.99	0	-2944	5580	5520	5480	5420	5380	5500	5400	93	1630	500	3930	10	1	18672816	1029	22.04	1.10	12	0.06	250.00	5012.00	6850	20230413	-19.56	3355	20221021	64.23	6850	-19.56	20230413	4110	34.06	20230103	6850	-19.56	20230413	3355	64.23	20221021	6.13	N	092300	500	93 억		371552	N	N	0	N	00	N
98	20230713	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-110	5	-1.97	1078247640	196572	60.46	5540	5540	5440	7240	3900	5570	5485.30	2.21	0	-41369	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1020	21.84	1.09	12	1.05	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
99	20230713	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-120	5	-2.15	1039287410	189430	58.26	5540	5540	5440	7240	3900	5570	5486.39	2.21	0	-39876	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1018	21.80	1.09	12	1.01	250.00	5012.00	6850	20230413	-20.44	3355	20221021	62.44	6850	-20.44	20230413	4110	32.60	20230103	6850	-20.44	20230413	3355	62.44	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
100	20230713	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-110	5	-1.97	916298320	166881	51.33	5540	5540	5440	7240	3900	5570	5490.73	2.21	0	-32917	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1020	21.84	1.09	12	0.89	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
101	20230713	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-100	5	-1.80	766566460	139464	42.90	5540	5540	5460	7240	3900	5570	5496.52	2.21	0	-29389	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1021	21.88	1.09	12	0.75	250.00	5012.00	6850	20230413	-20.15	3355	20221021	63.04	6850	-20.15	20230413	4110	33.09	20230103	6850	-20.15	20230413	3355	63.04	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
102	20230713	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-60	5	-1.08	626317550	113867	35.02	5540	5540	5460	7240	3900	5570	5500.43	2.21	0	-23750	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1029	22.04	1.10	12	0.61	250.00	5012.00	6850	20230413	-19.56	3355	20221021	64.23	6850	-19.56	20230413	4110	34.06	20230103	6850	-19.56	20230413	3355	64.23	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
103	20230713	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-80	5	-1.44	563011520	102367	31.49	5540	5540	5460	7240	3900	5570	5499.93	2.21	0	-19029	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1025	21.96	1.10	12	0.55	250.00	5012.00	6850	20230413	-19.85	3355	20221021	63.64	6850	-19.85	20230413	4110	33.58	20230103	6850	-19.85	20230413	3355	63.64	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
104	20230713	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-100	5	-1.80	434657060	78959	24.29	5540	5540	5460	7240	3900	5570	5504.84	2.21	0	-15623	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1021	21.88	1.09	12	0.42	250.00	5012.00	6850	20230413	-20.15	3355	20221021	63.04	6850	-20.15	20230413	4110	33.09	20230103	6850	-20.15	20230413	3355	63.04	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
105	20230713	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-50	5	-0.90	127209440	23044	7.09	5540	5540	5490	7240	3900	5570	5520.28	2.21	0	-2730	5743	5656	5483	5396	5223	5700	5440	93	1670	500	4010	10	1	18672816	1031	22.08	1.10	12	0.12	250.00	5012.00	6850	20230413	-19.42	3355	20221021	64.53	6850	-19.42	20230413	4110	34.31	20230103	6850	-19.42	20230413	3355	64.53	20221021	6.11	N	092300	500	93 억		412921	N	N	0	N	00	N
106	20230712	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	220	2	4.11	1749564330	320242	202.34	5410	5570	5310	6950	3750	5350	5462.91	2.28	0	-14119	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1040	22.28	1.11	12	1.72	250.00	5012.00	6850	20230413	-18.69	3355	20221021	66.02	6850	-18.69	20230413	4110	35.52	20230103	6850	-18.69	20230413	3355	66.02	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
107	20230712	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	190	2	3.55	1436205820	263846	166.71	5410	5550	5310	6950	3750	5350	5443.35	2.28	0	-3251	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1034	22.16	1.11	12	1.41	250.00	5012.00	6850	20230413	-19.12	3355	20221021	65.13	6850	-19.12	20230413	4110	34.79	20230103	6850	-19.12	20230413	3355	65.13	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
108	20230712	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	100	2	1.87	1044176390	192563	121.67	5410	5500	5310	6950	3750	5350	5422.52	2.28	0	-7388	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1018	21.80	1.09	12	1.03	250.00	5012.00	6850	20230413	-20.44	3355	20221021	62.44	6850	-20.44	20230413	4110	32.60	20230103	6850	-20.44	20230413	3355	62.44	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
109	20230712	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	100	2	1.87	912233560	168361	106.38	5410	5500	5310	6950	3750	5350	5418.32	2.28	0	-20674	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1018	21.80	1.09	12	0.90	250.00	5012.00	6850	20230413	-20.44	3355	20221021	62.44	6850	-20.44	20230413	4110	32.60	20230103	6850	-20.44	20230413	3355	62.44	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
110	20230712	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	110	2	2.06	755973050	139787	88.32	5410	5500	5310	6950	3750	5350	5408.04	2.28	0	-27254	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1020	21.84	1.09	12	0.75	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
111	20230712	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	80	2	1.50	624261700	115584	73.03	5410	5500	5310	6950	3750	5350	5400.94	2.28	0	-32569	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1014	21.72	1.08	12	0.62	250.00	5012.00	6850	20230413	-20.73	3355	20221021	61.85	6850	-20.73	20230413	4110	32.12	20230103	6850	-20.73	20230413	3355	61.85	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
112	20230712	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	40	2	0.75	424881370	78675	49.71	5410	5500	5310	6950	3750	5350	5400.46	2.28	0	-30612	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1006	21.56	1.08	12	0.42	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
113	20230712	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	50	2	0.93	4878040	904	0.57	5410	5410	5360	6950	3750	5350	5396.06	2.28	0	-155	5543	5446	5363	5266	5183	5440	5260	93	1600	500	3850	10	1	18672816	1008	21.60	1.08	12	0.00	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.15	N	092300	500	93 억		426484	N	N	0	N	00	N
114	20230711	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	0	3	0.00	845288190	157536	96.48	5350	5460	5280	6950	3750	5350	5365.69	2.23	0	11002	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	999	21.40	1.07	12	0.84	250.00	5012.00	6850	20230413	-21.90	3355	20221021	59.46	6850	-21.90	20230413	4110	30.17	20230103	6850	-21.90	20230413	3355	59.46	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
115	20230711	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-10	5	-0.19	783195400	145899	89.36	5350	5460	5280	6950	3750	5350	5368.07	2.23	0	5611	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	997	21.36	1.07	12	0.78	250.00	5012.00	6850	20230413	-22.04	3355	20221021	59.17	6850	-22.04	20230413	4110	29.93	20230103	6850	-22.04	20230413	3355	59.17	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
116	20230711	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	10	2	0.19	481286790	89194	54.63	5350	5460	5350	6950	3750	5350	5395.95	2.23	0	-1590	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1001	21.44	1.07	12	0.48	250.00	5012.00	6850	20230413	-21.75	3355	20221021	59.76	6850	-21.75	20230413	4110	30.41	20230103	6850	-21.75	20230413	3355	59.76	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
117	20230711	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	40	2	0.75	431882570	79989	48.99	5350	5460	5350	6950	3750	5350	5399.27	2.23	0	1328	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1006	21.56	1.08	12	0.43	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
118	20230711	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	30	2	0.56	402855900	74595	45.69	5350	5460	5350	6950	3750	5350	5400.58	2.23	0	943	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1005	21.52	1.07	12	0.40	250.00	5012.00	6850	20230413	-21.46	3355	20221021	60.36	6850	-21.46	20230413	4110	30.90	20230103	6850	-21.46	20230413	3355	60.36	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
119	20230711	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	40	2	0.75	337817370	62475	38.26	5350	5460	5350	6950	3750	5350	5407.24	2.23	0	603	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1006	21.56	1.08	12	0.33	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
120	20230711	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	70	2	1.31	133689900	24731	15.15	5350	5460	5350	6950	3750	5350	5405.76	2.23	0	2830	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1012	21.68	1.08	12	0.13	250.00	5012.00	6850	20230413	-20.88	3355	20221021	61.55	6850	-20.88	20230413	4110	31.87	20230103	6850	-20.88	20230413	3355	61.55	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
121	20230711	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	50	2	0.93	35331170	6572	4.03	5350	5440	5350	6950	3750	5350	5376.01	2.23	0	-962	5563	5456	5363	5256	5163	5410	5210	93	1600	500	3850	10	1	18672816	1008	21.60	1.08	12	0.04	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.15	N	092300	500	93 억		415488	N	N	0	N	00	N
122	20230710	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-30	5	-0.56	873320660	162730	75.62	5360	5470	5270	6990	3770	5380	5366.69	2.23	0	-737	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	999	21.40	1.07	12	0.87	250.00	5012.00	6850	20230413	-21.90	3355	20221021	59.46	6850	-21.90	20230413	4110	30.17	20230103	6850	-21.90	20230413	3355	59.46	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
123	20230710	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	0	3	0.00	817569890	152332	70.79	5360	5470	5270	6990	3770	5380	5367.03	2.23	0	-3890	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1005	21.52	1.07	12	0.82	250.00	5012.00	6850	20230413	-21.46	3355	20221021	60.36	6850	-21.46	20230413	4110	30.90	20230103	6850	-21.46	20230413	3355	60.36	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
124	20230710	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	20	2	0.37	637621000	118962	55.28	5360	5470	5270	6990	3770	5380	5359.87	2.23	0	-2985	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1008	21.60	1.08	12	0.64	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
125	20230710	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	60	2	1.12	565996880	105743	49.14	5360	5470	5270	6990	3770	5380	5352.57	2.23	0	-8259	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1016	21.76	1.09	12	0.57	250.00	5012.00	6850	20230413	-20.58	3355	20221021	62.15	6850	-20.58	20230413	4110	32.36	20230103	6850	-20.58	20230413	3355	62.15	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
126	20230710	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	50	2	0.93	515297030	96414	44.80	5360	5450	5270	6990	3770	5380	5344.63	2.23	0	-9183	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1014	21.72	1.08	12	0.52	250.00	5012.00	6850	20230413	-20.73	3355	20221021	61.85	6850	-20.73	20230413	4110	32.12	20230103	6850	-20.73	20230413	3355	61.85	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
127	20230710	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	10	2	0.19	452043550	84760	39.39	5360	5450	5270	6990	3770	5380	5333.22	2.23	0	-8612	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1006	21.56	1.08	12	0.45	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
128	20230710	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	0	3	0.00	319255170	60175	27.96	5360	5380	5270	6990	3770	5380	5305.45	2.23	0	-2254	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	1005	21.52	1.07	12	0.32	250.00	5012.00	6850	20230413	-21.46	3355	20221021	60.36	6850	-21.46	20230413	4110	30.90	20230103	6850	-21.46	20230413	3355	60.36	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
129	20230710	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-100	5	-1.86	95988640	18095	8.41	5360	5360	5280	6990	3770	5380	5304.71	2.23	0	-5794	5666	5522	5436	5292	5206	5480	5250	93	1610	500	3870	10	1	18672816	986	21.12	1.05	12	0.10	250.00	5012.00	6850	20230413	-22.92	3355	20221021	57.38	6850	-22.92	20230413	4110	28.47	20230103	6850	-22.92	20230413	3355	57.38	20221021	6.26	N	092300	500	93 억		416226	N	N	0	N	00	N
130	20230707	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-160	5	-2.89	1159114770	213985	48.14	5450	5580	5350	7200	3880	5540	5424.46	2.28	0	-10256	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1005	21.52	1.07	12	1.15	250.00	5012.00	6850	20230413	-21.46	3355	20221021	60.36	6850	-21.46	20230413	4110	30.90	20230103	6850	-21.46	20230413	3355	60.36	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
131	20230707	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-180	5	-3.25	900672440	165929	37.33	5450	5580	5350	7200	3880	5540	5428.06	2.28	0	-6539	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1001	21.44	1.07	12	0.89	250.00	5012.00	6850	20230413	-21.75	3355	20221021	59.76	6850	-21.75	20230413	4110	30.41	20230103	6850	-21.75	20230413	3355	59.76	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
132	20230707	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-180	5	-3.25	807248600	148533	33.42	5450	5580	5360	7200	3880	5540	5434.81	2.28	0	-7405	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1001	21.44	1.07	12	0.80	250.00	5012.00	6850	20230413	-21.75	3355	20221021	59.76	6850	-21.75	20230413	4110	30.41	20230103	6850	-21.75	20230413	3355	59.76	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
133	20230707	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-140	5	-2.53	675382850	123991	27.89	5450	5580	5360	7200	3880	5540	5447.03	2.28	0	-5142	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1008	21.60	1.08	12	0.66	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
134	20230707	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-110	5	-1.99	591097220	108390	24.39	5450	5580	5360	7200	3880	5540	5453.43	2.28	0	3783	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1014	21.72	1.08	12	0.58	250.00	5012.00	6850	20230413	-20.73	3355	20221021	61.85	6850	-20.73	20230413	4110	32.12	20230103	6850	-20.73	20230413	3355	61.85	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
135	20230707	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-120	5	-2.17	527785490	96688	21.75	5450	5580	5360	7200	3880	5540	5458.64	2.28	0	1841	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1012	21.68	1.08	12	0.52	250.00	5012.00	6850	20230413	-20.88	3355	20221021	61.55	6850	-20.88	20230413	4110	31.87	20230103	6850	-20.88	20230413	3355	61.55	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
136	20230707	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	-60	5	-1.08	258369460	46981	10.57	5450	5580	5450	7200	3880	5540	5499.44	2.28	0	448	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1023	21.92	1.09	12	0.25	250.00	5012.00	6850	20230413	-20.00	3355	20221021	63.34	6850	-20.00	20230413	4110	33.33	20230103	6850	-20.00	20230413	3355	63.34	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
137	20230707	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-20	5	-0.36	60473230	11038	2.48	5450	5530	5450	7200	3880	5540	5478.62	2.28	0	1432	5913	5726	5603	5416	5293	5665	5355	93	1660	500	3980	10	1	18672816	1031	22.08	1.10	12	0.06	250.00	5012.00	6850	20230413	-19.42	3355	20221021	64.53	6850	-19.42	20230413	4110	34.31	20230103	6850	-19.42	20230413	3355	64.53	20221021	6.46	N	092300	500	93 억		426138	N	N	0	N	00	N
138	20230706	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	-120	5	-2.12	2481376060	441787	123.05	5690	5790	5480	7350	3970	5660	5616.73	2.28	0	6789	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1034	22.16	1.11	12	2.37	250.00	5012.00	6850	20230413	-19.12	3355	20221021	65.13	6850	-19.12	20230413	4110	34.79	20230103	6850	-19.12	20230413	3355	65.13	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
139	20230706	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-140	5	-2.47	2383686670	424083	118.12	5690	5790	5490	7350	3970	5660	5620.80	2.28	0	-765	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1031	22.08	1.10	12	2.27	250.00	5012.00	6850	20230413	-19.42	3355	20221021	64.53	6850	-19.42	20230413	4110	34.31	20230103	6850	-19.42	20230413	3355	64.53	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
140	20230706	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-100	5	-1.77	2261039010	401857	111.93	5690	5790	5490	7350	3970	5660	5626.48	2.28	0	-4151	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1038	22.24	1.11	12	2.15	250.00	5012.00	6850	20230413	-18.83	3355	20221021	65.72	6850	-18.83	20230413	4110	35.28	20230103	6850	-18.83	20230413	3355	65.72	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
141	20230706	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-130	5	-2.30	2062334200	365840	101.89	5690	5790	5510	7350	3970	5660	5637.26	2.28	0	-15385	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1033	22.12	1.10	12	1.96	250.00	5012.00	6850	20230413	-19.27	3355	20221021	64.83	6850	-19.27	20230413	4110	34.55	20230103	6850	-19.27	20230413	3355	64.83	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
142	20230706	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-110	5	-1.94	1865442340	330342	92.01	5690	5790	5550	7350	3970	5660	5647.00	2.28	0	-9448	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1036	22.20	1.11	12	1.77	250.00	5012.00	6850	20230413	-18.98	3355	20221021	65.42	6850	-18.98	20230413	4110	35.04	20230103	6850	-18.98	20230413	3355	65.42	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
143	20230706	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-20	5	-0.35	1394553820	246028	68.52	5690	5790	5600	7350	3970	5660	5668.27	2.28	0	-17420	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1053	22.56	1.13	12	1.32	250.00	5012.00	6850	20230413	-17.66	3355	20221021	68.11	6850	-17.66	20230413	4110	37.23	20230103	6850	-17.66	20230413	3355	68.11	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
144	20230706	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	10	2	0.18	737137860	129948	36.19	5690	5790	5600	7350	3970	5660	5672.56	2.28	0	-5926	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1059	22.68	1.13	12	0.70	250.00	5012.00	6850	20230413	-17.23	3355	20221021	69.00	6850	-17.23	20230413	4110	37.96	20230103	6850	-17.23	20230413	3355	69.00	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
145	20230706	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-30	5	-0.53	101095350	17953	5.00	5690	5690	5600	7350	3970	5660	5631.08	2.28	0	-1247	5826	5742	5656	5572	5486	5745	5575	93	1690	500	4070	10	1	18672816	1051	22.52	1.12	12	0.10	250.00	5012.00	6850	20230413	-17.81	3355	20221021	67.81	6850	-17.81	20230413	4110	36.98	20230103	6850	-17.81	20230413	3355	67.81	20221021	6.56	N	092300	500	93 억		425319	N	N	0	N	00	N
146	20230705	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-20	5	-0.35	1994051950	352497	56.93	5660	5740	5570	7380	3980	5680	5656.89	1.83	0	83973	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1057	22.64	1.13	12	1.89	250.00	5012.00	6850	20230413	-17.37	3355	20221021	68.70	6850	-17.37	20230413	4110	37.71	20230103	6850	-17.37	20230413	3355	68.70	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
147	20230705	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	1888542010	333867	53.92	5660	5740	5570	7380	3980	5680	5656.52	1.83	0	80951	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1059	22.68	1.13	12	1.79	250.00	5012.00	6850	20230413	-17.23	3355	20221021	69.00	6850	-17.23	20230413	4110	37.96	20230103	6850	-17.23	20230413	3355	69.00	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
148	20230705	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	1719088010	304001	49.10	5660	5740	5570	7380	3980	5680	5654.82	1.83	0	76965	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1061	22.72	1.13	12	1.63	250.00	5012.00	6850	20230413	-17.08	3355	20221021	69.30	6850	-17.08	20230413	4110	38.20	20230103	6850	-17.08	20230413	3355	69.30	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
149	20230705	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	1401526260	247870	40.03	5660	5740	5570	7380	3980	5680	5654.21	1.83	0	57305	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1061	22.72	1.13	12	1.33	250.00	5012.00	6850	20230413	-17.08	3355	20221021	69.30	6850	-17.08	20230413	4110	38.20	20230103	6850	-17.08	20230413	3355	69.30	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
150	20230705	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	1291876270	228523	36.91	5660	5740	5570	7380	3980	5680	5653.08	1.83	0	56332	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1061	22.72	1.13	12	1.22	250.00	5012.00	6850	20230413	-17.08	3355	20221021	69.30	6850	-17.08	20230413	4110	38.20	20230103	6850	-17.08	20230413	3355	69.30	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
151	20230705	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	857147280	152037	24.55	5660	5700	5570	7380	3980	5680	5637.57	1.83	0	46668	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1055	22.60	1.13	12	0.81	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
152	20230705	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	440604210	77883	12.58	5660	5700	5610	7380	3980	5680	5657.06	1.83	0	16564	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1055	22.60	1.13	12	0.42	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
153	20230705	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	110450760	19498	3.15	5660	5700	5620	7380	3980	5680	5664.18	1.83	0	-1298	5906	5792	5676	5562	5446	5850	5620	93	1700	500	4080	10	1	18672816	1055	22.60	1.13	12	0.10	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.70	N	092300	500	93 억		341084	N	N	0	N	00	N
154	20230704	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	50	2	0.89	3501805520	617230	63.75	5600	5790	5560	7310	3950	5630	5673.40	1.52	0	56701	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1061	22.72	1.13	12	3.31	250.00	5012.00	6850	20230413	-17.08	3355	20221021	69.30	6850	-17.08	20230413	4110	38.20	20230103	6850	-17.08	20230413	3355	69.30	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
155	20230704	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	20	2	0.36	3186734510	561762	58.03	5600	5790	5560	7310	3950	5630	5672.77	1.52	0	59623	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1055	22.60	1.13	12	3.01	250.00	5012.00	6850	20230413	-17.52	3355	20221021	68.41	6850	-17.52	20230413	4110	37.47	20230103	6850	-17.52	20230413	3355	68.41	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
156	20230704	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	30	2	0.53	3033274780	534602	55.22	5600	5790	5560	7310	3950	5630	5673.92	1.52	0	49961	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1057	22.64	1.13	12	2.86	250.00	5012.00	6850	20230413	-17.37	3355	20221021	68.70	6850	-17.37	20230413	4110	37.71	20230103	6850	-17.37	20230413	3355	68.70	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
157	20230704	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	30	2	0.53	2834542950	499517	51.60	5600	5790	5560	7310	3950	5630	5674.60	1.52	0	48570	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1057	22.64	1.13	12	2.68	250.00	5012.00	6850	20230413	-17.37	3355	20221021	68.70	6850	-17.37	20230413	4110	37.71	20230103	6850	-17.37	20230413	3355	68.70	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
158	20230704	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	0	3	0.00	2636309920	464284	47.96	5600	5790	5560	7310	3950	5630	5678.26	1.52	0	37037	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1051	22.52	1.12	12	2.49	250.00	5012.00	6850	20230413	-17.81	3355	20221021	67.81	6850	-17.81	20230413	4110	36.98	20230103	6850	-17.81	20230413	3355	67.81	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
159	20230704	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	60	2	1.07	2404250560	423103	43.70	5600	5790	5560	7310	3950	5630	5682.47	1.52	0	24833	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1062	22.76	1.14	12	2.27	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
160	20230704	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	60	2	1.07	1309166780	230928	23.85	5600	5730	5560	7310	3950	5630	5669.21	1.52	0	37419	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1062	22.76	1.14	12	1.24	250.00	5012.00	6850	20230413	-16.93	3355	20221021	69.60	6850	-16.93	20230413	4110	38.44	20230103	6850	-16.93	20230413	3355	69.60	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
161	20230704	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	10	2	0.18	210008120	37435	3.87	5600	5660	5560	7310	3950	5630	5609.76	1.52	0	5946	5916	5772	5556	5412	5196	5845	5485	93	1680	500	4050	10	1	18672816	1053	22.56	1.13	12	0.20	250.00	5012.00	6850	20230413	-17.66	3355	20221021	68.11	6850	-17.66	20230413	4110	37.23	20230103	6850	-17.66	20230413	3355	68.11	20221021	6.72	N	092300	500	93 억		283871	N	N	0	N	00	N
162	20230703	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	260	2	4.84	5329320770	960496	246.64	5390	5700	5340	6980	3760	5370	5548.43	0.99	0	99147	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1051	22.52	1.12	12	5.14	250.00	5012.00	6850	20230413	-17.81	3355	20221021	67.81	6850	-17.81	20230413	4110	36.98	20230103	6850	-17.81	20230413	3355	67.81	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
163	20230703	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	230	2	4.28	5059049370	912351	234.28	5390	5700	5340	6980	3760	5370	5545.07	0.99	0	99754	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1046	22.40	1.12	12	4.89	250.00	5012.00	6850	20230413	-18.25	3355	20221021	66.92	6850	-18.25	20230413	4110	36.25	20230103	6850	-18.25	20230413	3355	66.92	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
164	20230703	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	210	2	3.91	4571890500	825252	211.91	5390	5700	5340	6980	3760	5370	5539.99	0.99	0	80315	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1042	22.32	1.11	12	4.42	250.00	5012.00	6850	20230413	-18.54	3355	20221021	66.32	6850	-18.54	20230413	4110	35.77	20230103	6850	-18.54	20230413	3355	66.32	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
165	20230703	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	190	2	3.54	4068309120	734963	188.73	5390	5700	5340	6980	3760	5370	5535.39	0.99	0	41476	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1038	22.24	1.11	12	3.94	250.00	5012.00	6850	20230413	-18.83	3355	20221021	65.72	6850	-18.83	20230413	4110	35.28	20230103	6850	-18.83	20230413	3355	65.72	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
166	20230703	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	210	2	3.91	3618734720	654389	168.04	5390	5700	5340	6980	3760	5370	5529.94	0.99	0	4571	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1042	22.32	1.11	12	3.50	250.00	5012.00	6850	20230413	-18.54	3355	20221021	66.32	6850	-18.54	20230413	4110	35.77	20230103	6850	-18.54	20230413	3355	66.32	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
167	20230703	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	130	2	2.42	1669924370	306109	78.60	5390	5550	5340	6980	3760	5370	5455.33	0.99	0	23367	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1027	22.00	1.10	12	1.64	250.00	5012.00	6850	20230413	-19.71	3355	20221021	63.93	6850	-19.71	20230413	4110	33.82	20230103	6850	-19.71	20230413	3355	63.93	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
168	20230703	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	90	2	1.68	722868090	133564	34.30	5390	5460	5340	6980	3760	5370	5412.15	0.99	0	21073	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1020	21.84	1.09	12	0.72	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N
169	20230703	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	30	2	0.56	156083390	29018	7.45	5390	5410	5340	6980	3760	5370	5378.85	0.99	0	1987	5503	5436	5303	5236	5103	5470	5270	93	1610	500	3860	10	1	18672816	1008	21.60	1.08	12	0.16	250.00	5012.00	6850	20230413	-21.17	3355	20221021	60.95	6850	-21.17	20230413	4110	31.39	20230103	6850	-21.17	20230413	3355	60.95	20221021	6.60	N	092300	500	93 억		185395	N	N	0	N	00	N