KissMeData/149950/price/prices-20230801.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	20230831	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	-10	5	-0.07	156933910	10728	238.40	14610	14900	14540	19040	10260	14650	14628.44	0.72	0	2160	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2285	-52.85	1.52	12	0.07	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	13810	6.01	20230728	21900	-33.15	20220915	13500	8.44	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
3	20230831	151114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-70	5	-0.48	152495110	10424	231.64	14610	14900	14540	19040	10260	14650	14629.23	0.72	0	2175	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2276	-52.64	1.52	12	0.07	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	13810	5.58	20230728	21900	-33.42	20220915	13500	8.00	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
4	20230831	141219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-60	5	-0.41	148555710	10154	225.64	14610	14900	14540	19040	10260	14650	14630.26	0.72	0	2218	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2277	-52.67	1.52	12	0.07	-277.00	9613.00	21900	20220915	-33.38	13500	20220927	8.07	18810	-22.43	20230411	13810	5.65	20230728	21900	-33.38	20220915	13500	8.07	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
5	20230831	131145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	0	3	0.00	143344500	9797	217.71	14610	14900	14540	19040	10260	14650	14631.47	0.72	0	2218	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2286	-52.89	1.52	12	0.06	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
6	20230831	121218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	10	2	0.07	140795140	9623	213.84	14610	14900	14540	19040	10260	14650	14631.11	0.72	0	2218	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2288	-52.92	1.53	12	0.06	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
7	20230831	111654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	10	2	0.07	122324840	8358	185.73	14610	14900	14540	19040	10260	14650	14635.66	0.72	0	2847	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2288	-52.92	1.53	12	0.05	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
8	20230831	101307	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	30	2	0.20	118475140	8095	179.89	14610	14900	14540	19040	10260	14650	14635.59	0.72	0	2929	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2291	-53.00	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
9	20230831	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-30	5	-0.20	24629120	1671	37.13	14610	14900	14610	19040	10260	14650	14739.15	0.72	0	-232	14996	14822	14696	14522	14396	14760	14460	82	4390	500	9660	10	1	15607500	2282	-52.78	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.24	13500	20220927	8.30	18810	-22.28	20230411	13810	5.87	20230728	21900	-33.24	20220915	13500	8.30	20220927	0.98	N	149950	500	81 억		112810	N	N	0	N	00	N
10	20230830	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-10	5	-0.07	64735750	4425	67.84	14660	14870	14570	19050	10270	14660	14629.55	0.73	0	-662	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2286	-52.89	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
11	20230830	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-10	5	-0.07	63187260	4319	66.21	14660	14870	14570	19050	10270	14660	14630.07	0.73	0	-650	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2286	-52.89	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
12	20230830	141140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-10	5	-0.07	44695530	3052	46.79	14660	14870	14570	19050	10270	14660	14644.67	0.73	0	-81	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2286	-52.89	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
13	20230830	131129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-70	5	-0.48	32627620	2225	34.11	14660	14870	14590	19050	10270	14660	14664.10	0.73	0	-89	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2277	-52.67	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.38	13500	20220927	8.07	18810	-22.43	20230411	13810	5.65	20230728	21900	-33.38	20220915	13500	8.07	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
14	20230830	121140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	-30	5	-0.20	21460170	1461	22.40	14660	14870	14630	19050	10270	14660	14688.69	0.73	0	-77	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2283	-52.82	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.20	13500	20220927	8.37	18810	-22.22	20230411	13810	5.94	20230728	21900	-33.20	20220915	13500	8.37	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
15	20230830	111638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	30	2	0.20	18442480	1255	19.24	14660	14870	14660	19050	10270	14660	14695.20	0.73	0	-208	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2293	-53.03	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
16	20230830	101219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	90	2	0.61	5154180	351	5.38	14660	14870	14660	19050	10270	14660	14684.27	0.73	0	-27	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2302	-53.25	1.53	12	0.00	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
17	20230830	091116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	190	2	1.30	3856360	263	4.03	14660	14870	14660	19050	10270	14660	14662.97	0.73	0	-34	15026	14842	14696	14512	14366	14935	14605	82	4390	500	9670	10	1	15607500	2318	-53.61	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.19	13500	20220927	10.00	18810	-21.05	20230411	13810	7.53	20230728	21900	-32.19	20220915	13500	10.00	20220927	0.97	N	149950	500	81 억		113472	N	N	0	N	00	N
18	20230829	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	-30	5	-0.20	95401850	6523	98.37	14600	14880	14550	19090	10290	14690	14625.46	0.72	0	1188	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2288	-52.92	1.53	12	0.04	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
19	20230829	151058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-40	5	-0.27	88577080	6057	91.34	14600	14880	14550	19090	10290	14690	14623.92	0.72	0	1382	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2286	-52.89	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
20	20230829	141217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-80	5	-0.54	86731600	5931	89.44	14600	14880	14550	19090	10290	14690	14623.44	0.72	0	1367	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2280	-52.74	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.29	13500	20220927	8.22	18810	-22.33	20230411	13810	5.79	20230728	21900	-33.29	20220915	13500	8.22	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
21	20230829	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	0	3	0.00	52734190	3604	54.35	14600	14880	14550	19090	10290	14690	14632.13	0.72	0	777	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2293	-53.03	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
22	20230829	121205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-10	5	-0.07	45325170	3099	46.74	14600	14880	14550	19090	10290	14690	14625.74	0.72	0	777	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2291	-53.00	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
23	20230829	111845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	0	3	0.00	44650590	3053	46.04	14600	14880	14550	19090	10290	14690	14625.15	0.72	0	775	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2293	-53.03	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
24	20230829	101305	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-10	5	-0.07	17294960	1183	17.84	14600	14880	14550	19090	10290	14690	14619.58	0.72	0	461	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2291	-53.00	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
25	20230829	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14710	20	2	0.14	9413280	645	9.73	14600	14880	14550	19090	10290	14690	14594.23	0.72	0	222	15143	14916	14723	14496	14303	14820	14400	82	4400	500	9690	10	1	15607500	2296	-53.10	1.53	12	0.00	-277.00	9613.00	21900	20220915	-32.83	13500	20220927	8.96	18810	-21.80	20230411	13810	6.52	20230728	21900	-32.83	20220915	13500	8.96	20220927	0.97	N	149950	500	81 억		112284	N	N	0	N	00	N
26	20230828	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	90	2	0.62	97161970	6631	158.45	14950	14950	14530	18980	10220	14600	14652.69	0.72	0	129	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2293	-53.03	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
27	20230828	150839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	70	2	0.48	95106060	6491	155.10	14950	14950	14530	18980	10220	14600	14651.99	0.72	0	113	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2290	-52.96	1.53	12	0.04	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
28	20230828	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	70	2	0.48	77415000	5280	126.16	14950	14950	14530	18980	10220	14600	14661.93	0.72	0	-132	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2290	-52.96	1.53	12	0.03	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
29	20230828	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	90	2	0.62	48646450	3313	79.16	14950	14950	14530	18980	10220	14600	14683.50	0.72	0	147	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2293	-53.03	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
30	20230828	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	100	2	0.68	34174010	2327	55.60	14950	14950	14530	18980	10220	14600	14685.87	0.72	0	101	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2294	-53.07	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
31	20230828	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	100	2	0.68	33894800	2308	55.15	14950	14950	14530	18980	10220	14600	14685.79	0.72	0	101	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2294	-53.07	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
32	20230828	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	200	2	1.37	25732910	1753	41.89	14950	14950	14530	18980	10220	14600	14679.36	0.72	0	77	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2310	-53.43	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
33	20230828	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14780	180	2	1.23	2538170	173	4.13	14950	14950	14530	18980	10220	14600	14671.50	0.72	0	-5	15066	14832	14666	14432	14266	14750	14350	82	4380	500	9630	10	1	15607500	2307	-53.36	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.51	13500	20220927	9.48	18810	-21.42	20230411	13810	7.02	20230728	21900	-32.51	20220915	13500	9.48	20220927	0.97	N	149950	500	81 억		112155	N	N	0	N	00	N
34	20230825	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-40	5	-0.27	61142540	4185	111.13	14900	14900	14500	19030	10250	14640	14609.93	0.72	0	-598	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2279	-52.71	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
35	20230825	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-40	5	-0.27	58504030	4004	106.32	14900	14900	14500	19030	10250	14640	14611.40	0.72	0	-593	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2279	-52.71	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
36	20230825	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-20	5	-0.14	58066030	3974	105.52	14900	14900	14500	19030	10250	14640	14611.48	0.72	0	-564	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2282	-52.78	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.24	13500	20220927	8.30	18810	-22.28	20230411	13810	5.87	20230728	21900	-33.24	20220915	13500	8.30	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
37	20230825	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-60	5	-0.41	52955010	3623	96.20	14900	14900	14500	19030	10250	14640	14616.34	0.72	0	-494	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2276	-52.64	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	13810	5.58	20230728	21900	-33.42	20220915	13500	8.00	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
38	20230825	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-40	5	-0.27	49092040	3357	89.14	14900	14900	14500	19030	10250	14640	14623.78	0.72	0	-380	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2279	-52.71	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
39	20230825	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-130	5	-0.89	41609600	2842	75.46	14900	14900	14500	19030	10250	14640	14640.96	0.72	0	-380	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2265	-52.38	1.51	12	0.02	-277.00	9613.00	21900	20220915	-33.74	13500	20220927	7.48	18810	-22.86	20230411	13810	5.07	20230728	21900	-33.74	20220915	13500	7.48	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
40	20230825	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	50	2	0.34	28958070	1973	52.39	14900	14900	14500	19030	10250	14640	14677.18	0.72	0	-392	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2293	-53.03	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
41	20230825	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	260	2	1.78	8665820	582	15.45	14900	14900	14590	19030	10250	14640	14889.73	0.72	0	-112	15166	14902	14716	14452	14266	15035	14585	82	4390	500	9660	10	1	15607500	2326	-53.79	1.55	12	0.00	-277.00	9613.00	21900	20220915	-31.96	13500	20220927	10.37	18810	-20.79	20230411	13810	7.89	20230728	21900	-31.96	20220915	13500	10.37	20220927	1.04	N	149950	500	81 억		112753	N	N	0	N	00	N
42	20230824	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	50	2	0.34	55161020	3766	65.31	14550	14980	14530	18960	10220	14590	14647.11	0.72	0	-401	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2285	-52.85	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	13810	6.01	20230728	21900	-33.15	20220915	13500	8.44	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
43	20230824	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	50	2	0.34	49563900	3383	58.67	14550	14980	14530	18960	10220	14590	14650.87	0.72	0	-388	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2285	-52.85	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	13810	6.01	20230728	21900	-33.15	20220915	13500	8.44	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
44	20230824	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	90	2	0.62	41397750	2825	48.99	14550	14980	14530	18960	10220	14590	14654.07	0.72	0	-292	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2291	-53.00	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
45	20230824	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	170	2	1.17	33611070	2294	39.78	14550	14980	14530	18960	10220	14590	14651.73	0.72	0	-277	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2304	-53.29	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.60	13500	20220927	9.33	18810	-21.53	20230411	13810	6.88	20230728	21900	-32.60	20220915	13500	9.33	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
46	20230824	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	100	2	0.69	29438350	2010	34.86	14550	14980	14530	18960	10220	14590	14645.95	0.72	0	-265	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2293	-53.03	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
47	20230824	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	60	2	0.41	19270310	1316	22.82	14550	14980	14530	18960	10220	14590	14643.09	0.72	0	-240	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2286	-52.89	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
48	20230824	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	100	2	0.69	13925470	951	16.49	14550	14980	14530	18960	10220	14590	14642.98	0.72	0	-56	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2293	-53.03	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
49	20230824	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	240	2	1.64	2933180	200	3.47	14550	14980	14550	18960	10220	14590	14665.90	0.72	0	17	14910	14750	14580	14420	14250	14665	14335	82	4370	500	9620	10	1	15607500	2315	-53.54	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	1.04	N	149950	500	81 억		113154	N	N	0	N	00	N
50	20230823	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-110	5	-0.75	83886670	5765	72.22	14620	14740	14410	19110	10290	14700	14551.03	0.73	0	-640	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2277	-52.67	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.38	13500	20220927	8.07	18810	-22.43	20230411	13810	5.65	20230728	21900	-33.38	20220915	13500	8.07	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
51	20230823	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-130	5	-0.88	79232710	5446	68.22	14620	14740	14410	19110	10290	14700	14548.79	0.73	0	-640	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2274	-52.60	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.47	13500	20220927	7.93	18810	-22.54	20230411	13810	5.50	20230728	21900	-33.47	20220915	13500	7.93	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
52	20230823	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-100	5	-0.68	44796750	3070	38.46	14620	14740	14510	19110	10290	14700	14591.78	0.73	0	-328	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2279	-52.71	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
53	20230823	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	-60	5	-0.41	31717980	2172	27.21	14620	14740	14510	19110	10290	14700	14603.12	0.73	0	-217	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2285	-52.85	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	13810	6.01	20230728	21900	-33.15	20220915	13500	8.44	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
54	20230823	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	-50	5	-0.34	30869630	2114	26.48	14620	14740	14510	19110	10290	14700	14602.47	0.73	0	-191	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2286	-52.89	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
55	20230823	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	-30	5	-0.20	18971680	1298	16.26	14620	14740	14580	19110	10290	14700	14616.09	0.73	0	-130	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2290	-52.96	1.53	12	0.01	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
56	20230823	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-100	5	-0.68	7978580	546	6.84	14620	14740	14580	19110	10290	14700	14612.78	0.73	0	33	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2279	-52.71	1.52	12	0.00	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
57	20230823	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14740	40	2	0.27	717850	49	0.61	14620	14740	14620	19110	10290	14700	14650.00	0.73	0	-5	15240	14970	14790	14520	14340	14880	14430	82	4410	500	9700	10	1	15607500	2301	-53.21	1.53	12	0.00	-277.00	9613.00	21900	20220915	-32.69	13500	20220927	9.19	18810	-21.64	20230411	13810	6.73	20230728	21900	-32.69	20220915	13500	9.19	20220927	1.01	N	149950	500	81 억		113794	N	N	0	N	00	N
58	20230822	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-20	5	-0.14	117691690	7982	48.64	14720	15060	14610	19130	10310	14720	14744.64	0.74	0	-1528	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2294	-53.07	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
59	20230822	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	0	3	0.00	113564080	7700	46.93	14720	15060	14620	19130	10310	14720	14748.58	0.74	0	-1499	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2297	-53.14	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
60	20230822	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	0	3	0.00	110660320	7502	45.72	14720	15060	14620	19130	10310	14720	14750.78	0.74	0	-1384	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2297	-53.14	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
61	20230822	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	30	2	0.20	88443320	5984	36.47	14720	15060	14670	19130	10310	14720	14779.97	0.74	0	-812	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2302	-53.25	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
62	20230822	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	30	2	0.20	84250430	5699	34.73	14720	15060	14670	19130	10310	14720	14783.37	0.74	0	-657	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2302	-53.25	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
63	20230822	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	30	2	0.20	82687970	5593	34.08	14720	15060	14670	19130	10310	14720	14784.19	0.74	0	-653	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2302	-53.25	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
64	20230822	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	50	2	0.34	76612180	5181	31.57	14720	15060	14670	19130	10310	14720	14787.14	0.74	0	-577	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2305	-53.32	1.54	12	0.03	-277.00	9613.00	21900	20220915	-32.56	13500	20220927	9.41	18810	-21.48	20230411	13810	6.95	20230728	21900	-32.56	20220915	13500	9.41	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
65	20230822	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	200	2	1.36	18632740	1260	7.68	14720	15060	14670	19130	10310	14720	14787.89	0.74	0	-883	15146	14932	14706	14492	14266	14940	14500	82	4410	500	9710	10	1	15607500	2329	-53.86	1.55	12	0.01	-277.00	9613.00	21900	20220915	-31.87	13500	20220927	10.52	18810	-20.68	20230411	13810	8.04	20230728	21900	-31.87	20220915	13500	10.52	20220927	1.03	N	149950	500	81 억		115297	N	N	0	N	00	N
66	20230821	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	0	3	0.00	241858840	16409	147.36	14720	14920	14480	19130	10310	14720	14739.43	0.71	0	3258	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2297	-53.14	1.53	12	0.11	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
67	20230821	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	50	2	0.34	238752120	16198	145.47	14720	14920	14480	19130	10310	14720	14739.60	0.71	0	3236	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2305	-53.32	1.54	12	0.10	-277.00	9613.00	21900	20220915	-32.56	13500	20220927	9.41	18810	-21.48	20230411	13810	6.95	20230728	21900	-32.56	20220915	13500	9.41	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
68	20230821	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	120	2	0.82	213240540	14470	129.95	14720	14920	14480	19130	10310	14720	14736.73	0.71	0	3394	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2316	-53.57	1.54	12	0.09	-277.00	9613.00	21900	20220915	-32.24	13500	20220927	9.93	18810	-21.11	20230411	13810	7.46	20230728	21900	-32.24	20220915	13500	9.93	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
69	20230821	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	130	2	0.88	208143360	14126	126.86	14720	14920	14480	19130	10310	14720	14734.77	0.71	0	3394	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2318	-53.61	1.54	12	0.09	-277.00	9613.00	21900	20220915	-32.19	13500	20220927	10.00	18810	-21.05	20230411	13810	7.53	20230728	21900	-32.19	20220915	13500	10.00	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
70	20230821	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14870	150	2	1.02	170891440	11615	104.31	14720	14920	14480	19130	10310	14720	14713.00	0.71	0	2836	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2321	-53.68	1.55	12	0.07	-277.00	9613.00	21900	20220915	-32.10	13500	20220927	10.15	18810	-20.95	20230411	13810	7.68	20230728	21900	-32.10	20220915	13500	10.15	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
71	20230821	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	190	2	1.29	131434900	8956	80.43	14720	14920	14480	19130	10310	14720	14675.63	0.71	0	2294	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2327	-53.83	1.55	12	0.06	-277.00	9613.00	21900	20220915	-31.92	13500	20220927	10.44	18810	-20.73	20230411	13810	7.97	20230728	21900	-31.92	20220915	13500	10.44	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
72	20230821	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-110	5	-0.75	29839390	2049	18.40	14720	14720	14480	19130	10310	14720	14562.90	0.71	0	-309	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2280	-52.74	1.52	12	0.01	-277.00	9613.00	21900	20220915	-33.29	13500	20220927	8.22	18810	-22.33	20230411	13810	5.79	20230728	21900	-33.29	20220915	13500	8.22	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
73	20230821	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	-240	5	-1.63	13154730	904	8.12	14720	14720	14480	19130	10310	14720	14551.69	0.71	0	-432	15273	14996	14713	14436	14153	14855	14295	82	4410	500	9710	10	1	15607500	2260	-52.27	1.51	12	0.01	-277.00	9613.00	21900	20220915	-33.88	13500	20220927	7.26	18810	-23.02	20230411	13810	4.85	20230728	21900	-33.88	20220915	13500	7.26	20220927	1.02	N	149950	500	81 억		111520	N	N	0	N	00	N
74	20230818	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	-140	5	-0.94	162465300	11135	65.76	14750	14990	14430	19310	10410	14860	14589.32	0.71	0	436	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2297	-53.14	1.53	12	0.07	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
75	20230818	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	-400	5	-2.69	147552280	10110	59.70	14750	14990	14430	19310	10410	14860	14593.42	0.71	0	673	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2257	-52.20	1.50	12	0.06	-277.00	9613.00	21900	20220915	-33.97	13500	20220927	7.11	18810	-23.13	20230411	13810	4.71	20230728	21900	-33.97	20220915	13500	7.11	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
76	20230818	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	-370	5	-2.49	128296790	8780	51.85	14750	14990	14460	19310	10410	14860	14611.03	0.71	0	898	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2262	-52.31	1.51	12	0.06	-277.00	9613.00	21900	20220915	-33.84	13500	20220927	7.33	18810	-22.97	20230411	13810	4.92	20230728	21900	-33.84	20220915	13500	7.33	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
77	20230818	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	-230	5	-1.55	96598840	6597	38.96	14750	14990	14460	19310	10410	14860	14641.25	0.71	0	609	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2283	-52.82	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.20	13500	20220927	8.37	18810	-22.22	20230411	13810	5.94	20230728	21900	-33.20	20220915	13500	8.37	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
78	20230818	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	-200	5	-1.35	76875680	5246	30.98	14750	14990	14460	19310	10410	14860	14652.25	0.71	0	643	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2288	-52.92	1.53	12	0.03	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
79	20230818	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-300	5	-2.02	42976300	2931	17.31	14750	14990	14460	19310	10410	14860	14659.39	0.71	0	520	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2272	-52.56	1.51	12	0.02	-277.00	9613.00	21900	20220915	-33.52	13500	20220927	7.85	18810	-22.59	20230411	13810	5.43	20230728	21900	-33.52	20220915	13500	7.85	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
80	20230818	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	-170	5	-1.14	32419470	2209	13.04	14750	14990	14460	19310	10410	14860	14672.00	0.71	0	576	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2293	-53.03	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
81	20230818	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	-20	5	-0.13	7834800	532	3.14	14750	14990	14460	19310	10410	14860	14713.88	0.71	0	-43	15766	15312	14846	14392	13926	15540	14620	82	4450	500	9800	10	1	15607500	2316	-53.57	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.24	13500	20220927	9.93	18810	-21.11	20230411	13810	7.46	20230728	21900	-32.24	20220915	13500	9.93	20220927	1.02	N	149950	500	81 억		111059	N	N	0	N	00	N
82	20230817	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14860	120	2	0.81	248799910	16933	200.56	14600	15300	14380	19160	10320	14740	14693.20	0.71	0	-101	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2319	-53.65	1.55	12	0.11	-277.00	9613.00	21900	20220915	-32.15	13500	20220927	10.07	18810	-21.00	20230411	13810	7.60	20230728	21900	-32.15	20220915	13500	10.07	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
83	20230817	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	100	2	0.68	233649490	15913	188.48	14600	15300	14380	19160	10320	14740	14682.93	0.71	0	-428	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2316	-53.57	1.54	12	0.10	-277.00	9613.00	21900	20220915	-32.24	13500	20220927	9.93	18810	-21.11	20230411	13810	7.46	20230728	21900	-32.24	20220915	13500	9.93	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
84	20230817	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	20	2	0.14	175050200	11954	141.58	14600	15300	14380	19160	10320	14740	14643.65	0.71	0	-2811	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2304	-53.29	1.54	12	0.08	-277.00	9613.00	21900	20220915	-32.60	13500	20220927	9.33	18810	-21.53	20230411	13810	6.88	20230728	21900	-32.60	20220915	13500	9.33	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
85	20230817	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-120	5	-0.81	163573830	11176	132.37	14600	15300	14380	19160	10320	14740	14636.17	0.71	0	-2768	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2282	-52.78	1.52	12	0.07	-277.00	9613.00	21900	20220915	-33.24	13500	20220927	8.30	18810	-22.28	20230411	13810	5.87	20230728	21900	-33.24	20220915	13500	8.30	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
86	20230817	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14780	40	2	0.27	147182300	10056	119.10	14600	15300	14380	19160	10320	14740	14636.27	0.71	0	-3165	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2307	-53.36	1.54	12	0.06	-277.00	9613.00	21900	20220915	-32.51	13500	20220927	9.48	18810	-21.42	20230411	13810	7.02	20230728	21900	-32.51	20220915	13500	9.48	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
87	20230817	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-170	5	-1.15	132130020	9033	106.99	14600	15300	14380	19160	10320	14740	14627.48	0.71	0	-2941	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2274	-52.60	1.52	12	0.06	-277.00	9613.00	21900	20220915	-33.47	13500	20220927	7.93	18810	-22.54	20230411	13810	5.50	20230728	21900	-33.47	20220915	13500	7.93	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
88	20230817	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	-70	5	-0.47	90401860	6156	72.91	14600	15300	14490	19160	10320	14740	14685.16	0.71	0	-2608	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2290	-52.96	1.53	12	0.04	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
89	20230817	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	160	2	1.09	33002610	2224	26.34	14600	15300	14560	19160	10320	14740	14839.30	0.71	0	-1566	14920	14830	14710	14620	14500	14875	14665	82	4420	500	9720	10	1	15607500	2326	-53.79	1.55	12	0.01	-277.00	9613.00	21900	20220915	-31.96	13500	20220927	10.37	18810	-20.79	20230411	13810	7.89	20230728	21900	-31.96	20220915	13500	10.37	20220927	1.03	N	149950	500	81 억		111069	N	N	0	N	00	N
90	20230816	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14740	-10	5	-0.07	124124540	8433	108.48	14620	14800	14590	19170	10330	14750	14718.91	0.71	0	632	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2301	-53.21	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.69	13500	20220927	9.19	18810	-21.64	20230411	13810	6.73	20230728	21900	-32.69	20220915	13500	9.19	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
91	20230816	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	0	3	0.00	121312340	8242	106.02	14620	14800	14590	19170	10330	14750	14718.80	0.71	0	638	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2302	-53.25	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
92	20230816	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	-20	5	-0.14	116866070	7940	102.14	14620	14800	14590	19170	10330	14750	14718.65	0.71	0	728	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2299	-53.18	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.74	13500	20220927	9.11	18810	-21.69	20230411	13810	6.66	20230728	21900	-32.74	20220915	13500	9.11	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
93	20230816	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	0	3	0.00	108152990	7347	94.51	14620	14800	14590	19170	10330	14750	14720.70	0.71	0	796	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2302	-53.25	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
94	20230816	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	0	3	0.00	73325210	4979	64.05	14620	14800	14590	19170	10330	14750	14726.89	0.71	0	600	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2302	-53.25	1.53	12	0.03	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
95	20230816	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	0	3	0.00	69771950	4738	60.95	14620	14800	14590	19170	10330	14750	14726.03	0.71	0	619	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2302	-53.25	1.53	12	0.03	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
96	20230816	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	0	3	0.00	50143860	3405	43.80	14620	14800	14590	19170	10330	14750	14726.54	0.71	0	261	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2302	-53.25	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
97	20230816	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-160	5	-1.08	5187180	355	4.57	14620	14620	14590	19170	10330	14750	14611.77	0.71	0	-29	14976	14862	14686	14572	14396	14920	14630	82	4420	500	9730	10	1	15607500	2277	-52.67	1.52	12	0.00	-277.00	9613.00	21900	20220915	-33.38	13500	20220927	8.07	18810	-22.43	20230411	13810	5.65	20230728	21900	-33.38	20220915	13500	8.07	20220927	1.03	N	149950	500	81 억		110437	N	N	0	N	00	N
98	20230814	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	50	2	0.34	113754890	7769	99.58	14620	14800	14510	19110	10290	14700	14642.15	0.71	0	-506	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2302	-53.25	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
99	20230814	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	-10	5	-0.07	102311510	6992	89.62	14620	14800	14510	19110	10290	14700	14632.65	0.71	0	-734	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2293	-53.03	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
100	20230814	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-20	5	-0.14	90340010	6175	79.15	14620	14800	14510	19110	10290	14700	14629.96	0.71	0	-930	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2291	-53.00	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
101	20230814	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-20	5	-0.14	83223460	5689	72.92	14620	14800	14510	19110	10290	14700	14628.84	0.71	0	-804	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2291	-53.00	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
102	20230814	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-20	5	-0.14	81111180	5545	71.07	14620	14800	14510	19110	10290	14700	14627.81	0.71	0	-776	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2291	-53.00	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
103	20230814	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	20	2	0.14	66818700	4569	58.56	14620	14800	14510	19110	10290	14700	14624.36	0.71	0	-836	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2297	-53.14	1.53	12	0.03	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
104	20230814	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	-30	5	-0.20	52311640	3579	45.87	14620	14800	14510	19110	10290	14700	14616.27	0.71	0	-914	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2290	-52.96	1.53	12	0.02	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
105	20230814	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-190	5	-1.29	17236110	1184	15.18	14620	14620	14510	19110	10290	14700	14557.53	0.71	0	-1090	15186	14942	14676	14432	14166	15065	14555	82	4410	500	9700	10	1	15607500	2265	-52.38	1.51	12	0.01	-277.00	9613.00	21900	20220915	-33.74	13500	20220927	7.48	18810	-22.86	20230411	13810	5.07	20230728	21900	-33.74	20220915	13500	7.48	20220927	1.03	N	149950	500	81 억		110943	N	N	0	N	00	N
106	20230811	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	0	3	0.00	113983480	7802	44.89	14630	14920	14410	19110	10290	14700	14609.52	0.72	0	-1538	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2294	-53.07	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
107	20230811	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	0	3	0.00	107688540	7370	42.40	14630	14920	14410	19110	10290	14700	14611.74	0.72	0	-1676	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2294	-53.07	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
108	20230811	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	0	3	0.00	93933290	6435	37.02	14630	14920	14410	19110	10290	14700	14597.25	0.72	0	-1008	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2294	-53.07	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
109	20230811	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-120	5	-0.82	83860050	5751	33.09	14630	14920	14410	19110	10290	14700	14581.82	0.72	0	-875	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	13810	5.58	20230728	21900	-33.42	20220915	13500	8.00	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
110	20230811	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-90	5	-0.61	69626790	4770	27.44	14630	14920	14410	19110	10290	14700	14596.81	0.72	0	-977	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2280	-52.74	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.29	13500	20220927	8.22	18810	-22.33	20230411	13810	5.79	20230728	21900	-33.29	20220915	13500	8.22	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
111	20230811	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	30	2	0.20	42686880	2917	16.78	14630	14920	14410	19110	10290	14700	14633.83	0.72	0	-1087	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2299	-53.18	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.74	13500	20220927	9.11	18810	-21.69	20230411	13810	6.66	20230728	21900	-32.74	20220915	13500	9.11	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
112	20230811	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14790	90	2	0.61	10607310	717	4.12	14630	14920	14630	19110	10290	14700	14794.02	0.72	0	-308	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2308	-53.39	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.47	13500	20220927	9.56	18810	-21.37	20230411	13810	7.10	20230728	21900	-32.47	20220915	13500	9.56	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
113	20230811	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	200	2	1.36	3389830	228	1.31	14630	14920	14630	19110	10290	14700	14867.68	0.72	0	-132	15353	15026	14593	14266	13833	15190	14430	82	4410	500	9700	10	1	15607500	2326	-53.79	1.55	12	0.00	-277.00	9613.00	21900	20220915	-31.96	13500	20220927	10.37	18810	-20.79	20230411	13810	7.89	20230728	21900	-31.96	20220915	13500	10.37	20220927	1.02	N	149950	500	81 억		112456	N	N	0	N	00	N
114	20230810	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	540	2	3.81	251581020	17379	222.72	14160	14920	14160	18400	9920	14160	14476.14	0.70	0	1827	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2294	-53.07	1.53	12	0.11	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
115	20230810	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	530	2	3.74	243529510	16831	215.70	14160	14920	14160	18400	9920	14160	14469.11	0.70	0	1439	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2293	-53.03	1.53	12	0.11	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
116	20230810	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	510	2	3.60	203674900	14124	181.01	14160	14920	14160	18400	9920	14160	14420.48	0.70	0	199	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2290	-52.96	1.53	12	0.09	-277.00	9613.00	21900	20220915	-33.01	13500	20220927	8.67	18810	-22.01	20230411	13810	6.23	20230728	21900	-33.01	20220915	13500	8.67	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
117	20230810	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	420	2	2.97	193108220	13404	171.78	14160	14920	14160	18400	9920	14160	14406.76	0.70	0	332	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2276	-52.64	1.52	12	0.09	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	13810	5.58	20230728	21900	-33.42	20220915	13500	8.00	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
118	20230810	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	480	2	3.39	182472770	12677	162.46	14160	14920	14160	18400	9920	14160	14394.00	0.70	0	320	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2285	-52.85	1.52	12	0.08	-277.00	9613.00	21900	20220915	-33.15	13500	20220927	8.44	18810	-22.17	20230411	13810	6.01	20230728	21900	-33.15	20220915	13500	8.44	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
119	20230810	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	640	2	4.52	172657100	12007	153.88	14160	14920	14160	18400	9920	14160	14379.70	0.70	0	406	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2310	-53.43	1.54	12	0.08	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
120	20230810	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14160	0	3	0.00	27174770	1916	24.55	14160	14430	14160	18400	9920	14160	14183.07	0.70	0	-900	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2210	-51.12	1.47	12	0.01	-277.00	9613.00	21900	20220915	-35.34	13500	20220927	4.89	18810	-24.72	20230411	13810	2.53	20230728	21900	-35.34	20220915	13500	4.89	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
121	20230810	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	260	2	1.84	602770	42	0.54	14160	14430	14160	18400	9920	14160	14351.67	0.70	0	-1	14426	14292	14146	14012	13866	14360	14080	82	4240	500	9340	10	1	15607500	2251	-52.06	1.50	12	0.00	-277.00	9613.00	21900	20220915	-34.16	13500	20220927	6.81	18810	-23.34	20230411	13810	4.42	20230728	21900	-34.16	20220915	13500	6.81	20220927	1.04	N	149950	500	81 억		109603	N	N	0	N	00	N
122	20230809	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14160	110	2	0.78	109884740	7803	84.53	14000	14280	14000	18260	9840	14050	14082.37	0.70	0	804	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2210	-51.12	1.47	12	0.05	-277.00	9613.00	21900	20220915	-35.34	13500	20220927	4.89	18810	-24.72	20230411	13810	2.53	20230728	21900	-35.34	20220915	13500	4.89	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
123	20230809	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14160	110	2	0.78	106234950	7544	81.72	14000	14280	14000	18260	9840	14050	14082.05	0.70	0	804	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2210	-51.12	1.47	12	0.05	-277.00	9613.00	21900	20220915	-35.34	13500	20220927	4.89	18810	-24.72	20230411	13810	2.53	20230728	21900	-35.34	20220915	13500	4.89	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
124	20230809	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	40	2	0.28	84866320	6026	65.28	14000	14280	14000	18260	9840	14050	14083.36	0.70	0	526	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2199	-50.87	1.47	12	0.04	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21900	-35.66	20220915	13500	4.37	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
125	20230809	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	30	2	0.21	81893210	5815	62.99	14000	14280	14000	18260	9840	14050	14083.10	0.70	0	671	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2198	-50.83	1.46	12	0.04	-277.00	9613.00	21900	20220915	-35.71	13500	20220927	4.30	18810	-25.15	20230411	13810	1.96	20230728	21900	-35.71	20220915	13500	4.30	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
126	20230809	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	30	2	0.21	65176840	4628	50.14	14000	14280	14000	18260	9840	14050	14083.15	0.70	0	558	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2198	-50.83	1.46	12	0.03	-277.00	9613.00	21900	20220915	-35.71	13500	20220927	4.30	18810	-25.15	20230411	13810	1.96	20230728	21900	-35.71	20220915	13500	4.30	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
127	20230809	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	40	2	0.28	13612440	970	10.51	14000	14280	14000	18260	9840	14050	14033.44	0.70	0	-286	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2199	-50.87	1.47	12	0.01	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21900	-35.66	20220915	13500	4.37	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
128	20230809	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	80	2	0.57	5592880	398	4.31	14000	14280	14000	18260	9840	14050	14052.46	0.70	0	-78	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2205	-51.01	1.47	12	0.00	-277.00	9613.00	21900	20220915	-35.48	13500	20220927	4.67	18810	-24.88	20230411	13810	2.32	20230728	21900	-35.48	20220915	13500	4.67	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
129	20230809	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	40	2	0.28	826180	59	0.64	14000	14090	14000	18260	9840	14050	14003.05	0.70	0	-5	14670	14360	14180	13870	13690	14270	13780	82	4210	500	9270	10	1	15607500	2199	-50.87	1.47	12	0.00	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21900	-35.66	20220915	13500	4.37	20220927	1.03	N	149950	500	81 억		108556	N	N	0	N	00	N
130	20230808	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14050	-150	5	-1.06	130282600	9229	98.03	14200	14490	14000	18460	9940	14200	14116.68	0.71	0	-2516	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2193	-50.72	1.46	12	0.06	-277.00	9613.00	21900	20220915	-35.84	13500	20220927	4.07	18810	-25.31	20230411	13810	1.74	20230728	21900	-35.84	20220915	13500	4.07	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
131	20230808	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-140	5	-0.99	119123330	8435	89.60	14200	14490	14000	18460	9940	14200	14122.51	0.71	0	-2564	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2194	-50.76	1.46	12	0.05	-277.00	9613.00	21900	20220915	-35.80	13500	20220927	4.15	18810	-25.25	20230411	13810	1.81	20230728	21900	-35.80	20220915	13500	4.15	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
132	20230808	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-20	5	-0.14	99744000	7064	75.04	14200	14490	14000	18460	9940	14200	14120.05	0.71	0	-1942	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2213	-51.19	1.48	12	0.05	-277.00	9613.00	21900	20220915	-35.25	13500	20220927	5.04	18810	-24.61	20230411	13810	2.68	20230728	21900	-35.25	20220915	13500	5.04	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
133	20230808	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	0	3	0.00	98698950	6990	74.25	14200	14490	14000	18460	9940	14200	14120.02	0.71	0	-1924	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2216	-51.26	1.48	12	0.04	-277.00	9613.00	21900	20220915	-35.16	13500	20220927	5.19	18810	-24.51	20230411	13810	2.82	20230728	21900	-35.16	20220915	13500	5.19	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
134	20230808	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	0	3	0.00	93302950	6610	70.21	14200	14490	14000	18460	9940	14200	14115.42	0.71	0	-1853	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2216	-51.26	1.48	12	0.04	-277.00	9613.00	21900	20220915	-35.16	13500	20220927	5.19	18810	-24.51	20230411	13810	2.82	20230728	21900	-35.16	20220915	13500	5.19	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
135	20230808	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14250	50	2	0.35	83495460	5915	62.83	14200	14490	14000	18460	9940	14200	14115.89	0.71	0	-1777	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2224	-51.44	1.48	12	0.04	-277.00	9613.00	21900	20220915	-34.93	13500	20220927	5.56	18810	-24.24	20230411	13810	3.19	20230728	21900	-34.93	20220915	13500	5.56	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
136	20230808	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14110	-90	5	-0.63	68472850	4859	51.61	14200	14490	14000	18460	9940	14200	14091.96	0.71	0	-1509	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2202	-50.94	1.47	12	0.03	-277.00	9613.00	21900	20220915	-35.57	13500	20220927	4.52	18810	-24.99	20230411	13810	2.17	20230728	21900	-35.57	20220915	13500	4.52	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
137	20230808	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14350	150	2	1.06	3107760	218	2.32	14200	14490	14200	18460	9940	14200	14255.78	0.71	0	-47	15033	14616	14383	13966	13733	14525	13875	82	4260	500	9370	10	1	15607500	2240	-51.81	1.49	12	0.00	-277.00	9613.00	21900	20220915	-34.47	13500	20220927	6.30	18810	-23.71	20230411	13810	3.91	20230728	21900	-34.47	20220915	13500	6.30	20220927	1.04	N	149950	500	81 억		111076	N	N	0	N	00	N
138	20230807	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	-70	5	-0.49	134600230	9414	184.34	14200	14800	14150	18550	9990	14270	14297.88	0.71	0	-459	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2216	-51.26	1.48	12	0.06	-277.00	9613.00	21900	20220915	-35.16	13500	20220927	5.19	18810	-24.51	20230411	13810	2.82	20230728	21900	-35.16	20220915	13500	5.19	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
139	20230807	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-90	5	-0.63	129989100	9089	177.97	14200	14800	14150	18550	9990	14270	14301.80	0.71	0	-554	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2213	-51.19	1.48	12	0.06	-277.00	9613.00	21900	20220915	-35.25	13500	20220927	5.04	18810	-24.61	20230411	13810	2.68	20230728	21900	-35.25	20220915	13500	5.04	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
140	20230807	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	20	2	0.14	124475550	8700	170.35	14200	14800	14150	18550	9990	14270	14307.53	0.71	0	-661	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2230	-51.59	1.49	12	0.06	-277.00	9613.00	21900	20220915	-34.75	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
141	20230807	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14220	-50	5	-0.35	110611050	7726	151.28	14200	14800	14150	18550	9990	14270	14316.73	0.71	0	-516	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2219	-51.34	1.48	12	0.05	-277.00	9613.00	21900	20220915	-35.07	13500	20220927	5.33	18810	-24.40	20230411	13810	2.97	20230728	21900	-35.07	20220915	13500	5.33	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
142	20230807	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	-70	5	-0.49	109473460	7646	149.72	14200	14800	14150	18550	9990	14270	14317.74	0.71	0	-516	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2216	-51.26	1.48	12	0.05	-277.00	9613.00	21900	20220915	-35.16	13500	20220927	5.19	18810	-24.51	20230411	13810	2.82	20230728	21900	-35.16	20220915	13500	5.19	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
143	20230807	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14260	-10	5	-0.07	94634840	6602	129.27	14200	14800	14150	18550	9990	14270	14334.27	0.71	0	-514	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2226	-51.48	1.48	12	0.04	-277.00	9613.00	21900	20220915	-34.89	13500	20220927	5.63	18810	-24.19	20230411	13810	3.26	20230728	21900	-34.89	20220915	13500	5.63	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
144	20230807	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-120	5	-0.84	67354760	4682	91.68	14200	14800	14150	18550	9990	14270	14385.89	0.71	0	-651	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2208	-51.08	1.47	12	0.03	-277.00	9613.00	21900	20220915	-35.39	13500	20220927	4.81	18810	-24.77	20230411	13810	2.46	20230728	21900	-35.39	20220915	13500	4.81	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
145	20230807	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	170	2	1.19	2432380	168	3.29	14200	14800	14200	18550	9990	14270	14478.45	0.71	0	-145	14803	14536	14393	14126	13983	14465	14055	82	4280	500	9410	10	1	15607500	2254	-52.13	1.50	12	0.00	-277.00	9613.00	21900	20220915	-34.06	13500	20220927	6.96	18810	-23.23	20230411	13810	4.56	20230728	21900	-34.06	20220915	13500	6.96	20220927	1.06	N	149950	500	81 억		111535	N	N	0	N	00	N
146	20230804	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14270	-130	5	-0.90	73127120	5107	52.88	14660	14660	14250	18720	10080	14400	14319.00	0.72	0	-932	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2227	-51.52	1.48	12	0.03	-277.00	9613.00	21900	20220915	-34.84	13500	20220927	5.70	18810	-24.14	20230411	13810	3.33	20230728	21900	-34.84	20220915	13500	5.70	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
147	20230804	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	-110	5	-0.76	61515060	4293	44.45	14660	14660	14250	18720	10080	14400	14329.15	0.72	0	-932	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2230	-51.59	1.49	12	0.03	-277.00	9613.00	21900	20220915	-34.75	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
148	20230804	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-60	5	-0.42	44245680	3083	31.92	14660	14660	14280	18720	10080	14400	14351.50	0.72	0	-983	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2238	-51.77	1.49	12	0.02	-277.00	9613.00	21900	20220915	-34.52	13500	20220927	6.22	18810	-23.76	20230411	13810	3.84	20230728	21900	-34.52	20220915	13500	6.22	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
149	20230804	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	-120	5	-0.83	38997110	2717	28.13	14660	14660	14280	18720	10080	14400	14353.00	0.72	0	-866	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2229	-51.55	1.49	12	0.02	-277.00	9613.00	21900	20220915	-34.79	13500	20220927	5.78	18810	-24.08	20230411	13810	3.40	20230728	21900	-34.79	20220915	13500	5.78	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
150	20230804	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-80	5	-0.56	34205150	2382	24.66	14660	14660	14310	18720	10080	14400	14359.84	0.72	0	-632	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2235	-51.70	1.49	12	0.02	-277.00	9613.00	21900	20220915	-34.61	13500	20220927	6.07	18810	-23.87	20230411	13810	3.69	20230728	21900	-34.61	20220915	13500	6.07	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
151	20230804	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-10	5	-0.07	26123110	1818	18.82	14660	14660	14310	18720	10080	14400	14369.15	0.72	0	-394	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2246	-51.95	1.50	12	0.01	-277.00	9613.00	21900	20220915	-34.29	13500	20220927	6.59	18810	-23.50	20230411	13810	4.20	20230728	21900	-34.29	20220915	13500	6.59	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
152	20230804	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-70	5	-0.49	20297300	1412	14.62	14660	14660	14310	18720	10080	14400	14374.86	0.72	0	-208	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2237	-51.73	1.49	12	0.01	-277.00	9613.00	21900	20220915	-34.57	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21900	-34.57	20220915	13500	6.15	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
153	20230804	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	260	2	1.81	58640	4	0.04	14660	14660	14660	18720	10080	14400	14660.00	0.72	0	0	15086	14742	14486	14142	13886	14615	14015	82	4320	500	9500	10	1	15607500	2288	-52.92	1.53	12	0.00	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	1.04	N	149950	500	81 억		112467	N	N	0	N	00	N
154	20230803	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-430	5	-2.90	139166370	9643	47.86	14760	14830	14230	19270	10390	14830	14431.95	0.71	0	907	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2247	-51.99	1.50	12	0.06	-277.00	9613.00	21900	20220915	-34.25	13500	20220927	6.67	18810	-23.44	20230411	13810	4.27	20230728	21900	-34.25	20220915	13500	6.67	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
155	20230803	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	-370	5	-2.49	131229090	9092	45.12	14760	14830	14230	19270	10390	14830	14433.47	0.71	0	1400	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2257	-52.20	1.50	12	0.06	-277.00	9613.00	21900	20220915	-33.97	13500	20220927	7.11	18810	-23.13	20230411	13810	4.71	20230728	21900	-33.97	20220915	13500	7.11	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
156	20230803	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-230	5	-1.55	128064980	8874	44.04	14760	14830	14230	19270	10390	14830	14431.48	0.71	0	1454	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2279	-52.71	1.52	12	0.06	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
157	20230803	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-230	5	-1.55	112572310	7804	38.73	14760	14830	14230	19270	10390	14830	14424.95	0.71	0	1543	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2279	-52.71	1.52	12	0.05	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
158	20230803	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-500	5	-3.37	107003490	7417	36.81	14760	14830	14230	19270	10390	14830	14426.79	0.71	0	1566	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2237	-51.73	1.49	12	0.05	-277.00	9613.00	21900	20220915	-34.57	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21900	-34.57	20220915	13500	6.15	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
159	20230803	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-450	5	-3.03	77550090	5359	26.60	14760	14830	14300	19270	10390	14830	14471.00	0.71	0	1615	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2244	-51.91	1.50	12	0.03	-277.00	9613.00	21900	20220915	-34.34	13500	20220927	6.52	18810	-23.55	20230411	13810	4.13	20230728	21900	-34.34	20220915	13500	6.52	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
160	20230803	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	-70	5	-0.47	36457720	2517	12.49	14760	14830	14300	19270	10390	14830	14484.59	0.71	0	702	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2304	-53.29	1.54	12	0.02	-277.00	9613.00	21900	20220915	-32.60	13500	20220927	9.33	18810	-21.53	20230411	13810	6.88	20230728	21900	-32.60	20220915	13500	9.33	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
161	20230803	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	0	3	0.00	1980730	135	0.67	14760	14830	14590	19270	10390	14830	14672.07	0.71	0	-111	15536	15182	14726	14372	13916	15360	14550	82	4440	500	9780	10	1	15607500	2315	-53.54	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	1.04	N	149950	500	81 억		111534	N	N	0	N	00	N
162	20230802	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	430	2	2.99	297935340	20148	270.15	14450	15080	14270	18720	10080	14400	14787.34	0.70	0	1960	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2315	-53.54	1.54	12	0.13	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
163	20230802	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14550	150	2	1.04	283303960	19157	256.87	14450	15080	14270	18720	10080	14400	14788.53	0.70	0	2058	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2271	-52.53	1.51	12	0.12	-277.00	9613.00	21900	20220915	-33.56	13500	20220927	7.78	18810	-22.65	20230411	13810	5.36	20230728	21900	-33.56	20220915	13500	7.78	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
164	20230802	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	180	2	1.25	259203630	17504	234.70	14450	15080	14270	18720	10080	14400	14808.25	0.70	0	1661	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2276	-52.64	1.52	12	0.11	-277.00	9613.00	21900	20220915	-33.42	13500	20220927	8.00	18810	-22.49	20230411	13810	5.58	20230728	21900	-33.42	20220915	13500	8.00	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
165	20230802	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	430	2	2.99	230666650	15561	208.65	14450	15080	14270	18720	10080	14400	14823.38	0.70	0	2341	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2315	-53.54	1.54	12	0.10	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
166	20230802	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	400	2	2.78	217391320	14664	196.62	14450	15080	14270	18720	10080	14400	14824.83	0.70	0	2314	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2310	-53.43	1.54	12	0.09	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
167	20230802	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	430	2	2.99	194082990	13085	175.45	14450	15080	14270	18720	10080	14400	14832.48	0.70	0	2163	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2315	-53.54	1.54	12	0.08	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
168	20230802	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	500	2	3.47	175190220	11809	158.34	14450	15080	14270	18720	10080	14400	14835.31	0.70	0	2128	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2326	-53.79	1.55	12	0.08	-277.00	9613.00	21900	20220915	-31.96	13500	20220927	10.37	18810	-20.79	20230411	13810	7.89	20230728	21900	-31.96	20220915	13500	10.37	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
169	20230802	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	-120	5	-0.83	1298760	90	1.21	14450	14450	14270	18720	10080	14400	14430.67	0.70	0	1	14586	14492	14396	14302	14206	14540	14350	82	4320	500	9500	10	1	15607500	2229	-51.55	1.49	12	0.00	-277.00	9613.00	21900	20220915	-34.79	13500	20220927	5.78	18810	-24.08	20230411	13810	3.40	20230728	21900	-34.79	20220915	13500	5.78	20220927	1.03	N	149950	500	81 억		109600	N	N	0	N	00	N
170	20230801	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	100	2	0.70	107115300	7458	87.69	14310	14490	14300	18590	10010	14300	14362.47	0.70	0	1034	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2247	-51.99	1.50	12	0.05	-277.00	9613.00	21900	20220915	-34.25	13500	20220927	6.67	18810	-23.44	20230411	13810	4.27	20230728	21900	-34.25	20220915	13500	6.67	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
171	20230801	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	40	2	0.28	78892490	5498	64.64	14310	14490	14300	18590	10010	14300	14349.31	0.70	0	1044	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2238	-51.77	1.49	12	0.04	-277.00	9613.00	21900	20220915	-34.52	13500	20220927	6.22	18810	-23.76	20230411	13810	3.84	20230728	21900	-34.52	20220915	13500	6.22	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
172	20230801	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	80	2	0.56	58094410	4046	47.57	14310	14490	14300	18590	10010	14300	14358.48	0.70	0	274	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2244	-51.91	1.50	12	0.03	-277.00	9613.00	21900	20220915	-34.34	13500	20220927	6.52	18810	-23.55	20230411	13810	4.13	20230728	21900	-34.34	20220915	13500	6.52	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
173	20230801	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	30	2	0.21	42877260	2985	35.10	14310	14490	14310	18590	10010	14300	14364.24	0.70	0	307	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2237	-51.73	1.49	12	0.02	-277.00	9613.00	21900	20220915	-34.57	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21900	-34.57	20220915	13500	6.15	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
174	20230801	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	90	2	0.63	36724910	2556	30.05	14310	14490	14310	18590	10010	14300	14368.12	0.70	0	307	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2246	-51.95	1.50	12	0.02	-277.00	9613.00	21900	20220915	-34.29	13500	20220927	6.59	18810	-23.50	20230411	13810	4.20	20230728	21900	-34.29	20220915	13500	6.59	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
175	20230801	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14350	50	2	0.35	26676260	1857	21.83	14310	14490	14310	18590	10010	14300	14365.25	0.70	0	307	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2240	-51.81	1.49	12	0.01	-277.00	9613.00	21900	20220915	-34.47	13500	20220927	6.30	18810	-23.71	20230411	13810	3.91	20230728	21900	-34.47	20220915	13500	6.30	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
176	20230801	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	170	2	1.19	11562670	805	9.47	14310	14490	14310	18590	10010	14300	14363.57	0.70	0	307	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2258	-52.24	1.51	12	0.01	-277.00	9613.00	21900	20220915	-33.93	13500	20220927	7.19	18810	-23.07	20230411	13810	4.78	20230728	21900	-33.93	20220915	13500	7.19	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N
177	20230801	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	190	2	1.33	1635270	113	1.33	14310	14490	14310	18590	10010	14300	14471.42	0.70	0	0	14680	14490	14320	14130	13960	14405	14045	82	4290	500	9430	10	1	15607500	2262	-52.31	1.51	12	0.00	-277.00	9613.00	21900	20220915	-33.84	13500	20220927	7.33	18810	-22.97	20230411	13810	4.92	20230728	21900	-33.84	20220915	13500	7.33	20220927	1.03	N	149950	500	81 억		108566	N	N	0	N	00	N