KissMeData/179900/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	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	1050	2	4.47	4260172700	175133	147.71	23500	24700	23350	30550	16450	23500	24325.33	3.99	0	30679	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3998	-34.00	8.49	12	1.08	-722.00	2892.00	30400	20220919	-19.24	17320	20230710	41.74	27750	-11.53	20230328	17320	41.74	20230710	30400	-19.24	20220919	17320	41.74	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
3	20230831	151139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	950	2	4.04	4130646000	169839	143.25	23500	24700	23350	30550	16450	23500	24320.95	3.99	0	32679	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3982	-33.86	8.45	12	1.04	-722.00	2892.00	30400	20220919	-19.57	17320	20230710	41.17	27750	-11.89	20230328	17320	41.17	20230710	30400	-19.57	20220919	17320	41.17	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
4	20230831	141245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	1150	2	4.89	3691908900	152000	128.20	23500	24700	23350	30550	16450	23500	24288.87	3.99	0	33784	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	4015	-34.14	8.52	12	0.93	-722.00	2892.00	30400	20220919	-18.91	17320	20230710	42.32	27750	-11.17	20230328	17320	42.32	20230710	30400	-18.91	20220919	17320	42.32	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
5	20230831	131210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	950	2	4.04	3177215150	131091	110.57	23500	24650	23350	30550	16450	23500	24236.71	3.99	0	34677	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3982	-33.86	8.45	12	0.80	-722.00	2892.00	30400	20220919	-19.57	17320	20230710	41.17	27750	-11.89	20230328	17320	41.17	20230710	30400	-19.57	20220919	17320	41.17	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
6	20230831	121249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	950	2	4.04	2379073500	98500	83.08	23500	24450	23350	30550	16450	23500	24153.03	3.99	0	18113	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3982	-33.86	8.45	12	0.60	-722.00	2892.00	30400	20220919	-19.57	17320	20230710	41.17	27750	-11.89	20230328	17320	41.17	20230710	30400	-19.57	20220919	17320	41.17	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
7	20230831	111722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	650	2	2.77	1819669250	75494	63.67	23500	24300	23350	30550	16450	23500	24103.49	3.99	0	8077	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3933	-33.45	8.35	12	0.46	-722.00	2892.00	30400	20220919	-20.56	17320	20230710	39.43	27750	-12.97	20230328	17320	39.43	20230710	30400	-20.56	20220919	17320	39.43	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
8	20230831	101338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	650	2	2.77	1055798750	43913	37.04	23500	24300	23350	30550	16450	23500	24042.97	3.99	0	-1416	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3933	-33.45	8.35	12	0.27	-722.00	2892.00	30400	20220919	-20.56	17320	20230710	39.43	27750	-12.97	20230328	17320	39.43	20230710	30400	-20.56	20220919	17320	39.43	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
9	20230831	091203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	500	2	2.13	353224300	14626	12.34	23500	24300	23350	30550	16450	23500	24150.44	3.99	0	-5815	24900	24200	23600	22900	22300	24550	23250	81	7050	500	15980	50	1	16286895	3909	-33.24	8.30	12	0.09	-722.00	2892.00	30400	20220919	-21.05	17320	20230710	38.57	27750	-13.51	20230328	17320	38.57	20230710	30400	-21.05	20220919	17320	38.57	20230710	1.05	N	179900	500	81 억		650193	N	N	0	N	00	N
10	20230830	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23500	450	2	1.95	2798525000	118559	118.31	23100	24300	23000	29950	16150	23050	23604.55	4.00	0	-8924	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3827	-32.55	8.13	12	0.73	-722.00	2892.00	30400	20220919	-22.70	17320	20230710	35.68	27750	-15.32	20230328	17320	35.68	20230710	30400	-22.70	20220919	17320	35.68	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
11	20230830	151114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	400	2	1.74	2671328550	113133	112.89	23100	24300	23000	29950	16150	23050	23612.28	4.00	0	-8815	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3819	-32.48	8.11	12	0.69	-722.00	2892.00	30400	20220919	-22.86	17320	20230710	35.39	27750	-15.50	20230328	17320	35.39	20230710	30400	-22.86	20220919	17320	35.39	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
12	20230830	141202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	300	2	1.30	2278031800	96324	96.12	23100	24300	23000	29950	16150	23050	23649.68	4.00	0	-1090	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3803	-32.34	8.07	12	0.59	-722.00	2892.00	30400	20220919	-23.19	17320	20230710	34.82	27750	-15.86	20230328	17320	34.82	20230710	30400	-23.19	20220919	17320	34.82	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
13	20230830	131153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23400	350	2	1.52	2077707400	87736	87.55	23100	24300	23000	29950	16150	23050	23681.36	4.00	0	1650	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3811	-32.41	8.09	12	0.54	-722.00	2892.00	30400	20220919	-23.03	17320	20230710	35.10	27750	-15.68	20230328	17320	35.10	20230710	30400	-23.03	20220919	17320	35.10	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
14	20230830	121205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	400	2	1.74	1938572750	81813	81.64	23100	24300	23000	29950	16150	23050	23695.17	4.00	0	3188	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3819	-32.48	8.11	12	0.50	-722.00	2892.00	30400	20220919	-22.86	17320	20230710	35.39	27750	-15.50	20230328	17320	35.39	20230710	30400	-22.86	20220919	17320	35.39	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
15	20230830	111704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23500	450	2	1.95	1677847050	70622	70.47	23100	24300	23000	29950	16150	23050	23758.14	4.00	0	3745	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3827	-32.55	8.13	12	0.43	-722.00	2892.00	30400	20220919	-22.70	17320	20230710	35.68	27750	-15.32	20230328	17320	35.68	20230710	30400	-22.70	20220919	17320	35.68	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
16	20230830	101245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23750	700	2	3.04	1314660100	55140	55.02	23100	24300	23000	29950	16150	23050	23842.22	4.00	0	1809	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3868	-32.89	8.21	12	0.34	-722.00	2892.00	30400	20220919	-21.88	17320	20230710	37.12	27750	-14.41	20230328	17320	37.12	20230710	30400	-21.88	20220919	17320	37.12	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
17	20230830	091142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	300	2	1.30	88333550	3814	3.81	23100	23350	23000	29950	16150	23050	23160.34	4.00	0	-2565	24283	23666	22733	22116	21183	23975	22425	81	6900	500	15670	50	1	16286895	3803	-32.34	8.07	12	0.02	-722.00	2892.00	30400	20220919	-23.19	17320	20230710	34.82	27750	-15.86	20230328	17320	34.82	20230710	30400	-23.19	20220919	17320	34.82	20230710	1.07	N	179900	500	81 억		651203	N	N	0	N	00	N
18	20230829	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	600	2	2.67	2302132300	100214	199.93	22250	23350	21800	29150	15750	22450	22972.16	3.87	0	11190	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3754	-31.93	7.97	12	0.62	-722.00	2892.00	30400	20220919	-24.18	17320	20230710	33.08	27750	-16.94	20230328	17320	33.08	20230710	30400	-24.18	20220919	17320	33.08	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
19	20230829	151125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	600	2	2.67	2178026200	94836	189.20	22250	23350	21800	29150	15750	22450	22966.24	3.87	0	11639	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3754	-31.93	7.97	12	0.58	-722.00	2892.00	30400	20220919	-24.18	17320	20230710	33.08	27750	-16.94	20230328	17320	33.08	20230710	30400	-24.18	20220919	17320	33.08	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
20	20230829	141245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22900	450	2	2.00	1860923500	81021	161.64	22250	23350	21800	29150	15750	22450	22968.41	3.87	0	16254	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3730	-31.72	7.92	12	0.50	-722.00	2892.00	30400	20220919	-24.67	17320	20230710	32.22	27750	-17.48	20230328	17320	32.22	20230710	30400	-24.67	20220919	17320	32.22	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
21	20230829	131151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	550	2	2.45	1701757650	74071	147.78	22250	23350	21800	29150	15750	22450	22974.68	3.87	0	19481	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3746	-31.86	7.95	12	0.45	-722.00	2892.00	30400	20220919	-24.34	17320	20230710	32.79	27750	-17.12	20230328	17320	32.79	20230710	30400	-24.34	20220919	17320	32.79	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
22	20230829	121236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	500	2	2.23	1589107400	69165	137.99	22250	23350	21800	29150	15750	22450	22975.60	3.87	0	20725	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3738	-31.79	7.94	12	0.42	-722.00	2892.00	30400	20220919	-24.51	17320	20230710	32.51	27750	-17.30	20230328	17320	32.51	20230710	30400	-24.51	20220919	17320	32.51	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
23	20230829	111915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23200	750	2	3.34	1308472950	56920	113.56	22250	23350	21800	29150	15750	22450	22987.93	3.87	0	19683	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3779	-32.13	8.02	12	0.35	-722.00	2892.00	30400	20220919	-23.68	17320	20230710	33.95	27750	-16.40	20230328	17320	33.95	20230710	30400	-23.68	20220919	17320	33.95	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
24	20230829	101336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	500	2	2.23	435541500	19212	38.33	22250	23000	21800	29150	15750	22450	22670.28	3.87	0	1993	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3738	-31.79	7.94	12	0.12	-722.00	2892.00	30400	20220919	-24.51	17320	20230710	32.51	27750	-17.30	20230328	17320	32.51	20230710	30400	-24.51	20220919	17320	32.51	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
25	20230829	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	-500	5	-2.23	6856700	311	0.62	22250	22250	21950	29150	15750	22450	22047.27	3.87	0	-59	23216	22832	22216	21832	21216	23025	22025	81	6700	500	15260	50	1	16286895	3575	-30.40	7.59	12	0.00	-722.00	2892.00	30400	20220919	-27.80	17320	20230710	26.73	27750	-20.90	20230328	17320	26.73	20230710	30400	-27.80	20220919	17320	26.73	20230710	1.04	N	179900	500	81 억		630906	N	N	0	N	00	N
26	20230828	160847	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22450	-150	5	-0.66	1116568700	50122	81.19	21850	22600	21600	29350	15850	22600	22277.02	3.95	0	-13197	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3656	-31.09	7.76	12	0.31	-722.00	2892.00	30400	20220919	-26.15	17320	20230710	29.62	27750	-19.10	20230328	17320	29.62	20230710	30400	-26.15	20220919	17320	29.62	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
27	20230828	150857	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22300	-300	5	-1.33	1085801600	48751	78.97	21850	22600	21600	29350	15850	22600	22272.40	3.95	0	-13027	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3632	-30.89	7.71	12	0.30	-722.00	2892.00	30400	20220919	-26.64	17320	20230710	28.75	27750	-19.64	20230328	17320	28.75	20230710	30400	-26.64	20220919	17320	28.75	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
28	20230828	140858	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22250	-350	5	-1.55	858060900	38529	62.41	21850	22600	21600	29350	15850	22600	22270.52	3.95	0	-9279	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3624	-30.82	7.69	12	0.24	-722.00	2892.00	30400	20220919	-26.81	17320	20230710	28.46	27750	-19.82	20230328	17320	28.46	20230710	30400	-26.81	20220919	17320	28.46	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
29	20230828	130906	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22500	-100	5	-0.44	704664150	31703	51.35	21850	22600	21600	29350	15850	22600	22227.05	3.95	0	-7111	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3665	-31.16	7.78	12	0.19	-722.00	2892.00	30400	20220919	-25.99	17320	20230710	29.91	27750	-18.92	20230328	17320	29.91	20230710	30400	-25.99	20220919	17320	29.91	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
30	20230828	120858	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22500	-100	5	-0.44	618524000	27876	45.15	21850	22600	21600	29350	15850	22600	22188.41	3.95	0	-5592	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3665	-31.16	7.78	12	0.17	-722.00	2892.00	30400	20220919	-25.99	17320	20230710	29.91	27750	-18.92	20230328	17320	29.91	20230710	30400	-25.99	20220919	17320	29.91	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
31	20230828	110854	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	22400	-200	5	-0.88	357900450	16261	26.34	21850	22450	21600	29350	15850	22600	22009.74	3.95	0	-4043	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3648	-31.02	7.75	12	0.10	-722.00	2892.00	30400	20220919	-26.32	17320	20230710	29.33	27750	-19.28	20230328	17320	29.33	20230710	30400	-26.32	20220919	17320	29.33	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
32	20230828	100845	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	-700	5	-3.10	96394600	4418	7.16	21850	22000	21600	29350	15850	22600	21818.61	3.95	0	-2004	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3567	-30.33	7.57	12	0.03	-722.00	2892.00	30400	20220919	-27.96	17320	20230710	26.44	27750	-21.08	20230328	17320	26.44	20230710	30400	-27.96	20220919	17320	26.44	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
33	20230828	090857	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	-750	5	-3.32	27053250	1235	2.00	21850	22000	21800	29350	15850	22600	21905.47	3.95	0	-344	23533	23066	22233	21766	20933	23300	22000	81	6750	500	15360	50	1	16286895	3559	-30.26	7.56	12	0.01	-722.00	2892.00	30400	20220919	-28.12	17320	20230710	26.15	27750	-21.26	20230328	17320	26.15	20230710	30400	-28.12	20220919	17320	26.15	20230710	1.02	N	179900	500	81 억		644054	N	N	0	N	01	N
34	20230825	160852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	0	3	0.00	1362433200	61727	27.08	22400	22700	21400	29350	15850	22600	22071.06	4.00	0	-12494	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3681	-31.30	7.81	12	0.38	-722.00	2892.00	30400	20220919	-25.66	17320	20230710	30.48	27750	-18.56	20230328	17320	30.48	20230710	30400	-25.66	20220919	17320	30.48	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
35	20230825	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	-800	5	-3.54	1042193000	47468	20.82	22400	22550	21400	29350	15850	22600	21955.70	4.00	0	-15040	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3551	-30.19	7.54	12	0.29	-722.00	2892.00	30400	20220919	-28.29	17320	20230710	25.87	27750	-21.44	20230328	17320	25.87	20230710	30400	-28.29	20220919	17320	25.87	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
36	20230825	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-1100	5	-4.87	853985650	38847	17.04	22400	22550	21400	29350	15850	22600	21983.31	4.00	0	-14383	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3502	-29.78	7.43	12	0.24	-722.00	2892.00	30400	20220919	-29.28	17320	20230710	24.13	27750	-22.52	20230328	17320	24.13	20230710	30400	-29.28	20220919	17320	24.13	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
37	20230825	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-900	5	-3.98	713039100	32314	14.17	22400	22550	21650	29350	15850	22600	22065.95	4.00	0	-13723	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3534	-30.06	7.50	12	0.20	-722.00	2892.00	30400	20220919	-28.62	17320	20230710	25.29	27750	-21.80	20230328	17320	25.29	20230710	30400	-28.62	20220919	17320	25.29	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
38	20230825	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	-800	5	-3.54	620503000	28056	12.31	22400	22550	21700	29350	15850	22600	22116.59	4.00	0	-12175	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3551	-30.19	7.54	12	0.17	-722.00	2892.00	30400	20220919	-28.29	17320	20230710	25.87	27750	-21.44	20230328	17320	25.87	20230710	30400	-28.29	20220919	17320	25.87	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
39	20230825	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	-750	5	-3.32	549660550	24806	10.88	22400	22550	21850	29350	15850	22600	22158.37	4.00	0	-9531	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3559	-30.26	7.56	12	0.15	-722.00	2892.00	30400	20220919	-28.12	17320	20230710	26.15	27750	-21.26	20230328	17320	26.15	20230710	30400	-28.12	20220919	17320	26.15	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
40	20230825	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	-700	5	-3.10	460039900	20726	9.09	22400	22550	21850	29350	15850	22600	22196.27	4.00	0	-7000	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3567	-30.33	7.57	12	0.13	-722.00	2892.00	30400	20220919	-27.96	17320	20230710	26.44	27750	-21.08	20230328	17320	26.44	20230710	30400	-27.96	20220919	17320	26.44	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
41	20230825	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22200	-400	5	-1.77	66816550	3002	1.32	22400	22400	22050	29350	15850	22600	22257.35	4.00	0	-632	23766	23182	22116	21532	20466	23475	21825	81	6750	500	15360	50	1	16286895	3616	-30.75	7.68	12	0.02	-722.00	2892.00	30400	20220919	-26.97	17320	20230710	28.18	27750	-20.00	20230328	17320	28.18	20230710	30400	-26.97	20220919	17320	28.18	20230710	0.97	N	179900	500	81 억		651661	N	N	0	N	00	N
42	20230824	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	1600	2	7.62	5004612300	227932	210.53	21500	22700	21050	27300	14700	21000	21956.45	3.98	0	4202	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3681	-31.30	7.81	12	1.40	-722.00	2892.00	30400	20220919	-25.66	17320	20230710	30.48	27750	-18.56	20230328	17320	30.48	20230710	30400	-25.66	20220919	17320	30.48	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
43	20230824	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	1600	2	7.62	4833015850	220331	203.51	21500	22600	21050	27300	14700	21000	21935.25	3.98	0	4726	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3681	-31.30	7.81	12	1.35	-722.00	2892.00	30400	20220919	-25.66	17320	20230710	30.48	27750	-18.56	20230328	17320	30.48	20230710	30400	-25.66	20220919	17320	30.48	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
44	20230824	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	1000	2	4.76	3574638500	163865	151.35	21500	22250	21050	27300	14700	21000	21814.53	3.98	0	-2423	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3583	-30.47	7.61	12	1.01	-722.00	2892.00	30400	20220919	-27.63	17320	20230710	27.02	27750	-20.72	20230328	17320	27.02	20230710	30400	-27.63	20220919	17320	27.02	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
45	20230824	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	950	2	4.52	2870380850	131959	121.88	21500	22250	21050	27300	14700	21000	21752.07	3.98	0	-4901	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3575	-30.40	7.59	12	0.81	-722.00	2892.00	30400	20220919	-27.80	17320	20230710	26.73	27750	-20.90	20230328	17320	26.73	20230710	30400	-27.80	20220919	17320	26.73	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
46	20230824	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	700	2	3.33	2671111100	122815	113.44	21500	22250	21050	27300	14700	21000	21749.06	3.98	0	-4100	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3534	-30.06	7.50	12	0.75	-722.00	2892.00	30400	20220919	-28.62	17320	20230710	25.29	27750	-21.80	20230328	17320	25.29	20230710	30400	-28.62	20220919	17320	25.29	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
47	20230824	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	750	2	3.57	2574473100	118356	109.32	21500	22250	21050	27300	14700	21000	21751.94	3.98	0	-2251	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3542	-30.12	7.52	12	0.73	-722.00	2892.00	30400	20220919	-28.45	17320	20230710	25.58	27750	-21.62	20230328	17320	25.58	20230710	30400	-28.45	20220919	17320	25.58	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
48	20230824	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	650	2	3.10	2046455250	94258	87.06	21500	22250	21050	27300	14700	21000	21711.21	3.98	0	-8306	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3526	-29.99	7.49	12	0.58	-722.00	2892.00	30400	20220919	-28.78	17320	20230710	25.00	27750	-21.98	20230328	17320	25.00	20230710	30400	-28.78	20220919	17320	25.00	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
49	20230824	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	650	2	3.10	682077050	31432	29.03	21500	22250	21050	27300	14700	21000	21700.08	3.98	0	-7525	22460	21730	20420	19690	18380	22095	20055	81	6300	500	14280	50	1	16286895	3526	-29.99	7.49	12	0.19	-722.00	2892.00	30400	20220919	-28.78	17320	20230710	25.00	27750	-21.98	20230328	17320	25.00	20230710	30400	-28.78	20220919	17320	25.00	20230710	1.02	N	179900	500	81 억		647875	N	N	0	N	00	N
50	20230823	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21000	1420	2	7.25	2168334450	107059	409.12	19250	21150	19110	25450	13710	19580	20253.55	3.89	0	13601	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	50	1	16286895	3420	-29.09	7.26	12	0.66	-722.00	2892.00	30400	20220919	-30.92	17320	20230710	21.25	27750	-24.32	20230328	17320	21.25	20230710	30400	-30.92	20220919	17320	21.25	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
51	20230823	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	1520	2	7.76	2061527450	101963	389.65	19250	21150	19110	25450	13710	19580	20218.39	3.89	0	12251	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	50	1	16286895	3437	-29.22	7.30	12	0.63	-722.00	2892.00	30400	20220919	-30.59	17320	20230710	21.82	27750	-23.96	20230328	17320	21.82	20230710	30400	-30.59	20220919	17320	21.82	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
52	20230823	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	820	2	4.19	1369844750	68606	262.18	19250	20500	19110	25450	13710	19580	19966.84	3.89	0	1868	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	50	1	16286895	3323	-28.25	7.05	12	0.42	-722.00	2892.00	30400	20220919	-32.89	17320	20230710	17.78	27750	-26.49	20230328	17320	17.78	20230710	30400	-32.89	20220919	17320	17.78	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
53	20230823	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	720	2	3.68	817436120	41382	158.14	19250	20500	19110	25450	13710	19580	19753.42	3.89	0	1861	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	50	1	16286895	3306	-28.12	7.02	12	0.25	-722.00	2892.00	30400	20220919	-33.22	17320	20230710	17.21	27750	-26.85	20230328	17320	17.21	20230710	30400	-33.22	20220919	17320	17.21	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
54	20230823	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19740	160	2	0.82	283868590	14559	55.64	19250	19890	19110	25450	13710	19580	19497.81	3.89	0	-235	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	10	1	16286895	3215	-27.34	6.83	12	0.09	-722.00	2892.00	30400	20220919	-35.07	17320	20230710	13.97	27750	-28.86	20230328	17320	13.97	20230710	30400	-35.07	20220919	17320	13.97	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
55	20230823	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19780	200	2	1.02	204494830	10510	40.16	19250	19890	19110	25450	13710	19580	19457.17	3.89	0	-336	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	10	1	16286895	3222	-27.40	6.84	12	0.06	-722.00	2892.00	30400	20220919	-34.93	17320	20230710	14.20	27750	-28.72	20230328	17320	14.20	20230710	30400	-34.93	20220919	17320	14.20	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
56	20230823	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19300	-280	5	-1.43	83499610	4329	16.54	19250	19510	19140	25450	13710	19580	19288.43	3.89	0	230	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	10	1	16286895	3143	-26.73	6.67	12	0.03	-722.00	2892.00	30400	20220919	-36.51	17320	20230710	11.43	27750	-30.45	20230328	17320	11.43	20230710	30400	-36.51	20220919	17320	11.43	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
57	20230823	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19370	-210	5	-1.07	7980790	415	1.59	19250	19420	19140	25450	13710	19580	19230.82	3.89	0	4	20473	20026	19543	19096	18613	20250	19320	81	5870	500	13310	10	1	16286895	3155	-26.83	6.70	12	0.00	-722.00	2892.00	30400	20220919	-36.28	17320	20230710	11.84	27750	-30.20	20230328	17320	11.84	20230710	30400	-36.28	20220919	17320	11.84	20230710	1.02	N	179900	500	81 억		634157	N	N	0	N	00	N
58	20230822	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19580	-230	5	-1.16	501245040	25605	34.71	19540	19990	19060	25750	13870	19810	19576.06	3.93	0	-6755	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3189	-27.12	6.77	12	0.16	-722.00	2892.00	30400	20220919	-35.59	17320	20230710	13.05	27750	-29.44	20230328	17320	13.05	20230710	30400	-35.59	20220919	17320	13.05	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
59	20230822	150839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19500	-310	5	-1.56	490443250	25050	33.96	19540	19990	19060	25750	13870	19810	19578.57	3.93	0	-6667	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3176	-27.01	6.74	12	0.15	-722.00	2892.00	30400	20220919	-35.86	17320	20230710	12.59	27750	-29.73	20230328	17320	12.59	20230710	30400	-35.86	20220919	17320	12.59	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
60	20230822	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19740	-70	5	-0.35	398767270	20351	27.59	19540	19990	19060	25750	13870	19810	19594.48	3.93	0	-4704	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3215	-27.34	6.83	12	0.12	-722.00	2892.00	30400	20220919	-35.07	17320	20230710	13.97	27750	-28.86	20230328	17320	13.97	20230710	30400	-35.07	20220919	17320	13.97	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
61	20230822	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19940	130	2	0.66	312833560	15999	21.69	19540	19990	19060	25750	13870	19810	19553.32	3.93	0	-2714	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3248	-27.62	6.89	12	0.10	-722.00	2892.00	30400	20220919	-34.41	17320	20230710	15.13	27750	-28.14	20230328	17320	15.13	20230710	30400	-34.41	20220919	17320	15.13	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
62	20230822	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19850	40	2	0.20	261453420	13418	18.19	19540	19990	19060	25750	13870	19810	19485.28	3.93	0	-2058	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3233	-27.49	6.86	12	0.08	-722.00	2892.00	30400	20220919	-34.70	17320	20230710	14.61	27750	-28.47	20230328	17320	14.61	20230710	30400	-34.70	20220919	17320	14.61	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
63	20230822	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19510	-300	5	-1.51	202671330	10441	14.15	19540	19730	19060	25750	13870	19810	19411.10	3.93	0	-1507	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3178	-27.02	6.75	12	0.06	-722.00	2892.00	30400	20220919	-35.82	17320	20230710	12.64	27750	-29.69	20230328	17320	12.64	20230710	30400	-35.82	20220919	17320	12.64	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
64	20230822	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19220	-590	5	-2.98	148330330	7647	10.37	19540	19730	19060	25750	13870	19810	19397.19	3.93	0	-1681	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3130	-26.62	6.65	12	0.05	-722.00	2892.00	30400	20220919	-36.78	17320	20230710	10.97	27750	-30.74	20230328	17320	10.97	20230710	30400	-36.78	20220919	17320	10.97	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
65	20230822	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19600	-210	5	-1.06	28080110	1427	1.93	19540	19730	19530	25750	13870	19810	19677.72	3.93	0	-512	21143	20476	19313	18646	17483	20810	18980	81	5940	500	13470	10	1	16286895	3192	-27.15	6.78	12	0.01	-722.00	2892.00	30400	20220919	-35.53	17320	20230710	13.16	27750	-29.37	20230328	17320	13.16	20230710	30400	-35.53	20220919	17320	13.16	20230710	1.05	N	179900	500	81 억		639341	N	N	0	N	00	N
66	20230821	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	1570	2	8.61	1431300070	73765	1096.39	18240	19980	18150	23700	12770	18240	19403.51	3.80	0	20268	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3226	-27.44	6.85	12	0.45	-722.00	2892.00	30400	20220919	-34.84	17320	20230710	14.38	27750	-28.61	20230328	17320	14.38	20230710	30400	-34.84	20220919	17320	14.38	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
67	20230821	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	1570	2	8.61	1376843690	71013	1055.48	18240	19980	18150	23700	12770	18240	19388.61	3.80	0	20125	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3226	-27.44	6.85	12	0.44	-722.00	2892.00	30400	20220919	-34.84	17320	20230710	14.38	27750	-28.61	20230328	17320	14.38	20230710	30400	-34.84	20220919	17320	14.38	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
68	20230821	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19870	1630	2	8.94	1310649330	67661	1005.66	18240	19980	18150	23700	12770	18240	19370.82	3.80	0	18528	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3236	-27.52	6.87	12	0.42	-722.00	2892.00	30400	20220919	-34.64	17320	20230710	14.72	27750	-28.40	20230328	17320	14.72	20230710	30400	-34.64	20220919	17320	14.72	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
69	20230821	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19430	1190	2	6.52	1105658630	57297	851.62	18240	19950	18150	23700	12770	18240	19296.97	3.80	0	13091	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3165	-26.91	6.72	12	0.35	-722.00	2892.00	30400	20220919	-36.09	17320	20230710	12.18	27750	-29.98	20230328	17320	12.18	20230710	30400	-36.09	20220919	17320	12.18	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
70	20230821	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	1430	2	7.84	1101918840	57105	848.77	18240	19950	18150	23700	12770	18240	19296.36	3.80	0	12907	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3204	-27.24	6.80	12	0.35	-722.00	2892.00	30400	20220919	-35.30	17320	20230710	13.57	27750	-29.12	20230328	17320	13.57	20230710	30400	-35.30	20220919	17320	13.57	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
71	20230821	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19520	1280	2	7.02	1047797510	54337	807.62	18240	19950	18150	23700	12770	18240	19283.32	3.80	0	13478	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3179	-27.04	6.75	12	0.33	-722.00	2892.00	30400	20220919	-35.79	17320	20230710	12.70	27750	-29.66	20230328	17320	12.70	20230710	30400	-35.79	20220919	17320	12.70	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
72	20230821	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19640	1400	2	7.68	747393030	39033	580.16	18240	19850	18150	23700	12770	18240	19147.72	3.80	0	9436	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3199	-27.20	6.79	12	0.24	-722.00	2892.00	30400	20220919	-35.39	17320	20230710	13.39	27750	-29.23	20230328	17320	13.39	20230710	30400	-35.39	20220919	17320	13.39	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
73	20230821	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	260	2	1.43	66824750	3633	54.00	18240	18500	18150	23700	12770	18240	18393.82	3.80	0	427	18640	18440	18300	18100	17960	18370	18030	81	5460	500	12400	10	1	16286895	3013	-25.62	6.40	12	0.02	-722.00	2892.00	30400	20220919	-39.14	17320	20230710	6.81	27750	-33.33	20230328	17320	6.81	20230710	30400	-39.14	20220919	17320	6.81	20230710	1.06	N	179900	500	81 억		618636	N	N	0	N	00	N
74	20230818	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18240	-260	5	-1.41	122757030	6726	48.69	18450	18500	18160	24050	12950	18500	18251.12	3.80	0	-730	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	2971	-25.26	6.31	12	0.04	-722.00	2892.00	30400	20220919	-40.00	17320	20230710	5.31	27750	-34.27	20230328	17320	5.31	20230710	30400	-40.00	20220919	17320	5.31	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
75	20230818	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18200	-300	5	-1.62	115362670	6320	45.75	18450	18500	18160	24050	12950	18500	18253.59	3.80	0	-610	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	2964	-25.21	6.29	12	0.04	-722.00	2892.00	30400	20220919	-40.13	17320	20230710	5.08	27750	-34.41	20230328	17320	5.08	20230710	30400	-40.13	20220919	17320	5.08	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
76	20230818	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18320	-180	5	-0.97	84162000	4612	33.39	18450	18500	18160	24050	12950	18500	18248.48	3.80	0	-327	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	2984	-25.37	6.33	12	0.03	-722.00	2892.00	30400	20220919	-39.74	17320	20230710	5.77	27750	-33.98	20230328	17320	5.77	20230710	30400	-39.74	20220919	17320	5.77	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
77	20230818	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	-200	5	-1.08	62416630	3421	24.77	18450	18500	18160	24050	12950	18500	18245.14	3.80	0	-245	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	2981	-25.35	6.33	12	0.02	-722.00	2892.00	30400	20220919	-39.80	17320	20230710	5.66	27750	-34.05	20230328	17320	5.66	20230710	30400	-39.80	20220919	17320	5.66	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
78	20230818	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18290	-210	5	-1.14	32351890	1767	12.79	18450	18500	18160	24050	12950	18500	18308.94	3.80	0	-199	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	2979	-25.33	6.32	12	0.01	-722.00	2892.00	30400	20220919	-39.84	17320	20230710	5.60	27750	-34.09	20230328	17320	5.60	20230710	30400	-39.84	20220919	17320	5.60	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
79	20230818	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18420	-80	5	-0.43	27594570	1507	10.91	18450	18500	18160	24050	12950	18500	18310.93	3.80	0	-209	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	3000	-25.51	6.37	12	0.01	-722.00	2892.00	30400	20220919	-39.41	17320	20230710	6.35	27750	-33.62	20230328	17320	6.35	20230710	30400	-39.41	20220919	17320	6.35	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
80	20230818	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18420	-80	5	-0.43	25828620	1411	10.22	18450	18500	18160	24050	12950	18500	18305.19	3.80	0	-140	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	3000	-25.51	6.37	12	0.01	-722.00	2892.00	30400	20220919	-39.41	17320	20230710	6.35	27750	-33.62	20230328	17320	6.35	20230710	30400	-39.41	20220919	17320	6.35	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
81	20230818	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18450	-50	5	-0.27	92250	5	0.04	18450	18450	18450	24050	12950	18500	18450.00	3.80	0	-5	19020	18760	18240	17980	17460	18890	18110	81	5550	500	12580	10	1	16286895	3005	-25.55	6.38	12	0.00	-722.00	2892.00	30400	20220919	-39.31	17320	20230710	6.52	27750	-33.51	20230328	17320	6.52	20230710	30400	-39.31	20220919	17320	6.52	20230710	1.05	N	179900	500	81 억		619366	N	N	0	N	00	N
82	20230817	160833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	500	2	2.78	249763960	13811	80.04	18010	18500	17720	23400	12600	18000	18084.42	3.80	0	-319	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	3013	-25.62	6.40	12	0.08	-722.00	2892.00	30400	20220919	-39.14	17320	20230710	6.81	27750	-33.33	20230328	17320	6.81	20230710	30400	-39.14	20220919	17320	6.81	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
83	20230817	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18270	270	2	1.50	229915020	12732	73.79	18010	18430	17720	23400	12600	18000	18058.04	3.80	0	-232	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2976	-25.30	6.32	12	0.08	-722.00	2892.00	30400	20220919	-39.90	17320	20230710	5.48	27750	-34.16	20230328	17320	5.48	20230710	30400	-39.90	20220919	17320	5.48	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
84	20230817	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	250	2	1.39	195263680	10844	62.85	18010	18430	17720	23400	12600	18000	18006.61	3.80	0	-636	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2972	-25.28	6.31	12	0.07	-722.00	2892.00	30400	20220919	-39.97	17320	20230710	5.37	27750	-34.23	20230328	17320	5.37	20230710	30400	-39.97	20220919	17320	5.37	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
85	20230817	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18040	40	2	0.22	158537370	8818	51.10	18010	18430	17720	23400	12600	18000	17978.84	3.80	0	-1294	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2938	-24.99	6.24	12	0.05	-722.00	2892.00	30400	20220919	-40.66	17320	20230710	4.16	27750	-34.99	20230328	17320	4.16	20230710	30400	-40.66	20220919	17320	4.16	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
86	20230817	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17910	-90	5	-0.50	144308670	8028	46.53	18010	18430	17720	23400	12600	18000	17975.67	3.80	0	-1870	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2917	-24.81	6.19	12	0.05	-722.00	2892.00	30400	20220919	-41.09	17320	20230710	3.41	27750	-35.46	20230328	17320	3.41	20230710	30400	-41.09	20220919	17320	3.41	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
87	20230817	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18000	0	3	0.00	137885660	7671	44.46	18010	18430	17720	23400	12600	18000	17974.93	3.80	0	-1962	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2932	-24.93	6.22	12	0.05	-722.00	2892.00	30400	20220919	-40.79	17320	20230710	3.93	27750	-35.14	20230328	17320	3.93	20230710	30400	-40.79	20220919	17320	3.93	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
88	20230817	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18160	160	2	0.89	101372920	5634	32.65	18010	18430	17720	23400	12600	18000	17993.06	3.80	0	-1838	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2958	-25.15	6.28	12	0.03	-722.00	2892.00	30400	20220919	-40.26	17320	20230710	4.85	27750	-34.56	20230328	17320	4.85	20230710	30400	-40.26	20220919	17320	4.85	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
89	20230817	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18190	190	2	1.06	16226970	897	5.20	18010	18430	18010	23400	12600	18000	18090.27	3.80	0	-741	19026	18512	18256	17742	17486	18385	17615	81	5400	500	12240	10	1	16286895	2963	-25.19	6.29	12	0.01	-722.00	2892.00	30400	20220919	-40.16	17320	20230710	5.02	27750	-34.45	20230328	17320	5.02	20230710	30400	-40.16	20220919	17320	5.02	20230710	1.05	N	179900	500	81 억		619685	N	N	0	N	00	N
90	20230816	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18000	-640	5	-3.43	307195500	16909	70.70	18510	18770	18000	24200	13050	18640	18167.60	3.81	0	-1117	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2932	-24.93	6.22	12	0.10	-722.00	2892.00	30400	20220919	-40.79	17320	20230710	3.93	27750	-35.14	20230328	17320	3.93	20230710	30400	-40.79	20220919	17320	3.93	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
91	20230816	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18290	-350	5	-1.88	254850550	14015	58.60	18510	18770	18020	24200	13050	18640	18184.13	3.81	0	-787	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2979	-25.33	6.32	12	0.09	-722.00	2892.00	30400	20220919	-39.84	17320	20230710	5.60	27750	-34.09	20230328	17320	5.60	20230710	30400	-39.84	20220919	17320	5.60	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
92	20230816	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-240	5	-1.29	250815130	13795	57.68	18510	18770	18020	24200	13050	18640	18181.60	3.81	0	-665	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2997	-25.48	6.36	12	0.08	-722.00	2892.00	30400	20220919	-39.47	17320	20230710	6.24	27750	-33.69	20230328	17320	6.24	20230710	30400	-39.47	20220919	17320	6.24	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
93	20230816	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18310	-330	5	-1.77	242934910	13365	55.88	18510	18770	18020	24200	13050	18640	18176.95	3.81	0	-540	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2982	-25.36	6.33	12	0.08	-722.00	2892.00	30400	20220919	-39.77	17320	20230710	5.72	27750	-34.02	20230328	17320	5.72	20230710	30400	-39.77	20220919	17320	5.72	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
94	20230816	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18200	-440	5	-2.36	239655810	13185	55.13	18510	18770	18020	24200	13050	18640	18176.40	3.81	0	-507	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2964	-25.21	6.29	12	0.08	-722.00	2892.00	30400	20220919	-40.13	17320	20230710	5.08	27750	-34.41	20230328	17320	5.08	20230710	30400	-40.13	20220919	17320	5.08	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
95	20230816	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18210	-430	5	-2.31	226122200	12445	52.03	18510	18770	18020	24200	13050	18640	18169.72	3.81	0	-398	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2966	-25.22	6.30	12	0.08	-722.00	2892.00	30400	20220919	-40.10	17320	20230710	5.14	27750	-34.38	20230328	17320	5.14	20230710	30400	-40.10	20220919	17320	5.14	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
96	20230816	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18130	-510	5	-2.74	163707640	8995	37.61	18510	18770	18020	24200	13050	18640	18199.85	3.81	0	-1035	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2953	-25.11	6.27	12	0.06	-722.00	2892.00	30400	20220919	-40.36	17320	20230710	4.68	27750	-34.67	20230328	17320	4.68	20230710	30400	-40.36	20220919	17320	4.68	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
97	20230816	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	-340	5	-1.82	8481740	460	1.92	18510	18770	18300	24200	13050	18640	18438.57	3.81	0	318	19473	19056	18603	18186	17733	18830	17960	81	5575	500	12670	10	1	16286895	2981	-25.35	6.33	12	0.00	-722.00	2892.00	30400	20220919	-39.80	17320	20230710	5.66	27750	-34.05	20230328	17320	5.66	20230710	30400	-39.80	20220919	17320	5.66	20230710	1.05	N	179900	500	81 억		620619	N	N	0	N	00	N
98	20230814	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18640	-210	5	-1.11	442412300	23917	208.86	18850	19020	18150	24500	13200	18850	18497.82	3.81	0	457	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	3036	-25.82	6.45	12	0.15	-722.00	2892.00	30400	20220919	-38.68	17320	20230710	7.62	27750	-32.83	20230328	17320	7.62	20230710	30400	-38.68	20220919	17320	7.62	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
99	20230814	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18470	-380	5	-2.02	415316210	22457	196.11	18850	19020	18150	24500	13200	18850	18493.84	3.81	0	930	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	3008	-25.58	6.39	12	0.14	-722.00	2892.00	30400	20220919	-39.24	17320	20230710	6.64	27750	-33.44	20230328	17320	6.64	20230710	30400	-39.24	20220919	17320	6.64	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
100	20230814	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18270	-580	5	-3.08	361151270	19513	170.40	18850	19020	18150	24500	13200	18850	18508.24	3.81	0	324	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	2976	-25.30	6.32	12	0.12	-722.00	2892.00	30400	20220919	-39.90	17320	20230710	5.48	27750	-34.16	20230328	17320	5.48	20230710	30400	-39.90	20220919	17320	5.48	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
101	20230814	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18410	-440	5	-2.33	310228000	16730	146.10	18850	19020	18300	24500	13200	18850	18543.22	3.81	0	1568	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	2998	-25.50	6.37	12	0.10	-722.00	2892.00	30400	20220919	-39.44	17320	20230710	6.29	27750	-33.66	20230328	17320	6.29	20230710	30400	-39.44	20220919	17320	6.29	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
102	20230814	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18360	-490	5	-2.60	292394900	15761	137.64	18850	19020	18300	24500	13200	18850	18551.80	3.81	0	1100	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	2990	-25.43	6.35	12	0.10	-722.00	2892.00	30400	20220919	-39.61	17320	20230710	6.00	27750	-33.84	20230328	17320	6.00	20230710	30400	-39.61	20220919	17320	6.00	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
103	20230814	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18650	-200	5	-1.06	177901510	9544	83.35	18850	19020	18540	24500	13200	18850	18640.14	3.81	0	219	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	3038	-25.83	6.45	12	0.06	-722.00	2892.00	30400	20220919	-38.65	17320	20230710	7.68	27750	-32.79	20230328	17320	7.68	20230710	30400	-38.65	20220919	17320	7.68	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
104	20230814	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18550	-300	5	-1.59	155608580	8343	72.86	18850	19020	18550	24500	13200	18850	18651.39	3.81	0	-75	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	3021	-25.69	6.41	12	0.05	-722.00	2892.00	30400	20220919	-38.98	17320	20230710	7.10	27750	-33.15	20230328	17320	7.10	20230710	30400	-38.98	20220919	17320	7.10	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
105	20230814	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18750	-100	5	-0.53	9426970	502	4.38	18850	19020	18750	24500	13200	18850	18778.82	3.81	0	-487	19570	19210	18980	18620	18390	19095	18505	81	5650	500	12810	10	1	16286895	3054	-25.97	6.48	12	0.00	-722.00	2892.00	30400	20220919	-38.32	17320	20230710	8.26	27750	-32.43	20230328	17320	8.26	20230710	30400	-38.32	20220919	17320	8.26	20230710	1.06	N	179900	500	81 억		620162	N	N	0	N	00	N
106	20230811	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18850	-110	5	-0.58	216711570	11449	98.68	18990	19340	18750	24600	13280	18960	18928.43	3.80	0	1917	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3070	-26.11	6.52	12	0.07	-722.00	2892.00	30400	20220919	-37.99	17320	20230710	8.83	27750	-32.07	20230328	17320	8.83	20230710	30400	-37.99	20220919	17320	8.83	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
107	20230811	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18950	-10	5	-0.05	209695970	11077	95.47	18990	19340	18750	24600	13280	18960	18930.75	3.80	0	2095	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3086	-26.25	6.55	12	0.07	-722.00	2892.00	30400	20220919	-37.66	17320	20230710	9.41	27750	-31.71	20230328	17320	9.41	20230710	30400	-37.66	20220919	17320	9.41	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
108	20230811	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18980	20	2	0.11	198596590	10489	90.41	18990	19340	18750	24600	13280	18960	18933.80	3.80	0	2252	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3091	-26.29	6.56	12	0.06	-722.00	2892.00	30400	20220919	-37.57	17320	20230710	9.58	27750	-31.60	20230328	17320	9.58	20230710	30400	-37.57	20220919	17320	9.58	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
109	20230811	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18940	-20	5	-0.11	139197540	7355	63.39	18990	19340	18750	24600	13280	18960	18925.57	3.80	0	2305	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3085	-26.23	6.55	12	0.05	-722.00	2892.00	30400	20220919	-37.70	17320	20230710	9.35	27750	-31.75	20230328	17320	9.35	20230710	30400	-37.70	20220919	17320	9.35	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
110	20230811	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18990	30	2	0.16	134953290	7131	61.46	18990	19340	18750	24600	13280	18960	18924.88	3.80	0	2317	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3093	-26.30	6.57	12	0.04	-722.00	2892.00	30400	20220919	-37.53	17320	20230710	9.64	27750	-31.57	20230328	17320	9.64	20230710	30400	-37.53	20220919	17320	9.64	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
111	20230811	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	40	2	0.21	114274540	6039	52.05	18990	19340	18750	24600	13280	18960	18922.76	3.80	0	2386	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3095	-26.32	6.57	12	0.04	-722.00	2892.00	30400	20220919	-37.50	17320	20230710	9.70	27750	-31.53	20230328	17320	9.70	20230710	30400	-37.50	20220919	17320	9.70	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
112	20230811	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18840	-120	5	-0.63	28759890	1528	13.17	18990	19340	18750	24600	13280	18960	18821.92	3.80	0	-251	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3068	-26.09	6.51	12	0.01	-722.00	2892.00	30400	20220919	-38.03	17320	20230710	8.78	27750	-32.11	20230328	17320	8.78	20230710	30400	-38.03	20220919	17320	8.78	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
113	20230811	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19340	380	2	2.00	57670	3	0.03	18990	19340	18990	24600	13280	18960	19223.33	3.80	0	0	19320	19140	18960	18780	18600	19050	18690	81	5660	500	12890	10	1	16286895	3150	-26.79	6.69	12	0.00	-722.00	2892.00	30400	20220919	-36.38	17320	20230710	11.66	27750	-30.31	20230328	17320	11.66	20230710	30400	-36.38	20220919	17320	11.66	20230710	1.08	N	179900	500	81 억		618245	N	N	0	N	00	N
114	20230810	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18960	-190	5	-0.99	219162380	11602	73.60	19140	19140	18780	24850	13410	19150	18890.05	3.81	0	-2240	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3088	-26.26	6.56	12	0.07	-722.00	2892.00	30400	20220919	-37.63	17320	20230710	9.47	27750	-31.68	20230328	17320	9.47	20230710	30400	-37.63	20220919	17320	9.47	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
115	20230810	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18940	-210	5	-1.10	117502670	6212	39.41	19140	19140	18780	24850	13410	19150	18915.43	3.81	0	-2226	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3085	-26.23	6.55	12	0.04	-722.00	2892.00	30400	20220919	-37.70	17320	20230710	9.35	27750	-31.75	20230328	17320	9.35	20230710	30400	-37.70	20220919	17320	9.35	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
116	20230810	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	-230	5	-1.20	111747450	5908	37.48	19140	19140	18780	24850	13410	19150	18914.60	3.81	0	-2226	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3081	-26.20	6.54	12	0.04	-722.00	2892.00	30400	20220919	-37.76	17320	20230710	9.24	27750	-31.82	20230328	17320	9.24	20230710	30400	-37.76	20220919	17320	9.24	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
117	20230810	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18850	-300	5	-1.57	93047490	4919	31.21	19140	19140	18780	24850	13410	19150	18915.94	3.81	0	-2316	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3070	-26.11	6.52	12	0.03	-722.00	2892.00	30400	20220919	-37.99	17320	20230710	8.83	27750	-32.07	20230328	17320	8.83	20230710	30400	-37.99	20220919	17320	8.83	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
118	20230810	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18910	-240	5	-1.25	66654400	3520	22.33	19140	19140	18780	24850	13410	19150	18935.91	3.81	0	-1406	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3080	-26.19	6.54	12	0.02	-722.00	2892.00	30400	20220919	-37.80	17320	20230710	9.18	27750	-31.86	20230328	17320	9.18	20230710	30400	-37.80	20220919	17320	9.18	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
119	20230810	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	-230	5	-1.20	61456640	3245	20.59	19140	19140	18780	24850	13410	19150	18938.87	3.81	0	-1298	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3081	-26.20	6.54	12	0.02	-722.00	2892.00	30400	20220919	-37.76	17320	20230710	9.24	27750	-31.82	20230328	17320	9.24	20230710	30400	-37.76	20220919	17320	9.24	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
120	20230810	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-250	5	-1.31	36561730	1926	12.22	19140	19140	18780	24850	13410	19150	18983.25	3.81	0	-1080	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3078	-26.18	6.54	12	0.01	-722.00	2892.00	30400	20220919	-37.83	17320	20230710	9.12	27750	-31.89	20230328	17320	9.12	20230710	30400	-37.83	20220919	17320	9.12	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
121	20230810	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19130	-20	5	-0.10	114790	6	0.04	19140	19140	19130	24850	13410	19150	19131.67	3.81	0	-5	19803	19476	19063	18736	18323	19270	18530	81	5720	500	13020	10	1	16286895	3116	-26.50	6.61	12	0.00	-722.00	2892.00	30400	20220919	-37.07	17320	20230710	10.45	27750	-31.06	20230328	17320	10.45	20230710	30400	-37.07	20220919	17320	10.45	20230710	1.09	N	179900	500	81 억		620485	N	N	0	N	00	N
122	20230809	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	-30	5	-0.16	299608980	15763	91.33	19190	19390	18650	24900	13430	19180	19007.10	3.83	0	-3368	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3119	-26.52	6.62	12	0.10	-722.00	2892.00	30400	20220919	-37.01	17320	20230710	10.57	27750	-30.99	20230328	17320	10.57	20230710	30400	-37.01	20220919	17320	10.57	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
123	20230809	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	0	3	0.00	296470160	15599	90.38	19190	19390	18650	24900	13430	19180	19005.72	3.83	0	-3338	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3124	-26.57	6.63	12	0.10	-722.00	2892.00	30400	20220919	-36.91	17320	20230710	10.74	27750	-30.88	20230328	17320	10.74	20230710	30400	-36.91	20220919	17320	10.74	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
124	20230809	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19210	30	2	0.16	248159280	13082	75.79	19190	19390	18650	24900	13430	19180	18969.52	3.83	0	-2015	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3129	-26.61	6.64	12	0.08	-722.00	2892.00	30400	20220919	-36.81	17320	20230710	10.91	27750	-30.77	20230328	17320	10.91	20230710	30400	-36.81	20220919	17320	10.91	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
125	20230809	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	-60	5	-0.31	216600050	11435	66.25	19190	19390	18650	24900	13430	19180	18941.85	3.83	0	-1133	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3114	-26.48	6.61	12	0.07	-722.00	2892.00	30400	20220919	-37.11	17320	20230710	10.39	27750	-31.10	20230328	17320	10.39	20230710	30400	-37.11	20220919	17320	10.39	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
126	20230809	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-280	5	-1.46	186583030	9851	57.07	19190	19390	18650	24900	13430	19180	18940.52	3.83	0	-447	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3078	-26.18	6.54	12	0.06	-722.00	2892.00	30400	20220919	-37.83	17320	20230710	9.12	27750	-31.89	20230328	17320	9.12	20230710	30400	-37.83	20220919	17320	9.12	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
127	20230809	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18890	-290	5	-1.51	159740500	8430	48.84	19190	19390	18650	24900	13430	19180	18949.05	3.83	0	-212	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3077	-26.16	6.53	12	0.05	-722.00	2892.00	30400	20220919	-37.86	17320	20230710	9.06	27750	-31.93	20230328	17320	9.06	20230710	30400	-37.86	20220919	17320	9.06	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
128	20230809	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19030	-150	5	-0.78	52429670	2739	15.87	19190	19390	19030	24900	13430	19180	19141.90	3.83	0	-527	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3099	-26.36	6.58	12	0.02	-722.00	2892.00	30400	20220919	-37.40	17320	20230710	9.87	27750	-31.42	20230328	17320	9.87	20230710	30400	-37.40	20220919	17320	9.87	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
129	20230809	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	0	3	0.00	0	0	0.00	0	0	0	24900	13430	19180	0.00	3.83	0	0	20220	19700	19320	18800	18420	19510	18610	81	5735	500	13040	10	1	16286895	3124	-26.57	6.63	12	0.00	-722.00	2892.00	30400	20220919	-36.91	17320	20230710	10.74	27750	-30.88	20230328	17320	10.74	20230710	30400	-36.91	20220919	17320	10.74	20230710	1.09	N	179900	500	81 억		623853	N	N	0	N	00	N
130	20230808	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	-220	5	-1.13	331502820	17260	67.04	19840	19840	18940	25200	13580	19400	19206.42	3.85	0	-2870	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3124	-26.57	6.63	12	0.11	-722.00	2892.00	30400	20220919	-36.91	17320	20230710	10.74	27750	-30.88	20230328	17320	10.74	20230710	30400	-36.91	20220919	17320	10.74	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
131	20230808	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19020	-380	5	-1.96	293406710	15261	59.28	19840	19840	19000	25200	13580	19400	19225.92	3.85	0	-2401	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3098	-26.34	6.58	12	0.09	-722.00	2892.00	30400	20220919	-37.43	17320	20230710	9.82	27750	-31.46	20230328	17320	9.82	20230710	30400	-37.43	20220919	17320	9.82	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
132	20230808	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19140	-260	5	-1.34	214675930	11135	43.25	19840	19840	19130	25200	13580	19400	19279.38	3.85	0	-1287	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3117	-26.51	6.62	12	0.07	-722.00	2892.00	30400	20220919	-37.04	17320	20230710	10.51	27750	-31.03	20230328	17320	10.51	20230710	30400	-37.04	20220919	17320	10.51	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
133	20230808	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	-220	5	-1.13	185244740	9598	37.28	19840	19840	19150	25200	13580	19400	19300.35	3.85	0	-668	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3124	-26.57	6.63	12	0.06	-722.00	2892.00	30400	20220919	-36.91	17320	20230710	10.74	27750	-30.88	20230328	17320	10.74	20230710	30400	-36.91	20220919	17320	10.74	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
134	20230808	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19200	-200	5	-1.03	174492700	9038	35.10	19840	19840	19150	25200	13580	19400	19306.56	3.85	0	-655	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3127	-26.59	6.64	12	0.06	-722.00	2892.00	30400	20220919	-36.84	17320	20230710	10.85	27750	-30.81	20230328	17320	10.85	20230710	30400	-36.84	20220919	17320	10.85	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
135	20230808	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19170	-230	5	-1.19	135661690	7013	27.24	19840	19840	19150	25200	13580	19400	19344.32	3.85	0	-1127	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3122	-26.55	6.63	12	0.04	-722.00	2892.00	30400	20220919	-36.94	17320	20230710	10.68	27750	-30.92	20230328	17320	10.68	20230710	30400	-36.94	20220919	17320	10.68	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
136	20230808	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19600	200	2	1.03	46885820	2407	9.35	19840	19840	19350	25200	13580	19400	19478.94	3.85	0	-954	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3192	-27.15	6.78	12	0.01	-722.00	2892.00	30400	20220919	-35.53	17320	20230710	13.16	27750	-29.37	20230328	17320	13.16	20230710	30400	-35.53	20220919	17320	13.16	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
137	20230808	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19520	120	2	0.62	1994550	101	0.39	19840	19840	19520	25200	13580	19400	19748.02	3.85	0	-4	19780	19590	19360	19170	18940	19475	19055	81	5810	500	13190	10	1	16286895	3179	-27.04	6.75	12	0.00	-722.00	2892.00	30400	20220919	-35.79	17320	20230710	12.70	27750	-29.66	20230328	17320	12.70	20230710	30400	-35.79	20220919	17320	12.70	20230710	1.10	N	179900	500	81 억		626722	N	N	0	N	00	N
138	20230807	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-210	5	-1.07	497171510	25746	103.12	19450	19550	19130	25450	13730	19610	19310.01	3.85	0	115	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3160	-26.87	6.71	12	0.16	-722.00	2892.00	30400	20220919	-36.18	17320	20230710	12.01	27750	-30.09	20230328	17320	12.01	20230710	30400	-36.18	20220919	17320	12.01	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
139	20230807	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-210	5	-1.07	429510980	22250	89.12	19450	19550	19130	25450	13730	19610	19303.86	3.85	0	155	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3160	-26.87	6.71	12	0.14	-722.00	2892.00	30400	20220919	-36.18	17320	20230710	12.01	27750	-30.09	20230328	17320	12.01	20230710	30400	-36.18	20220919	17320	12.01	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
140	20230807	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19500	-110	5	-0.56	409542320	21220	84.99	19450	19550	19130	25450	13730	19610	19299.83	3.85	0	443	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3176	-27.01	6.74	12	0.13	-722.00	2892.00	30400	20220919	-35.86	17320	20230710	12.59	27750	-29.73	20230328	17320	12.59	20230710	30400	-35.86	20220919	17320	12.59	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
141	20230807	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19530	-80	5	-0.41	406677650	21073	84.40	19450	19530	19130	25450	13730	19610	19298.52	3.85	0	474	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3181	-27.05	6.75	12	0.13	-722.00	2892.00	30400	20220919	-35.76	17320	20230710	12.76	27750	-29.62	20230328	17320	12.76	20230710	30400	-35.76	20220919	17320	12.76	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
142	20230807	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19380	-230	5	-1.17	318522230	16536	66.23	19450	19480	19130	25450	13730	19610	19262.35	3.85	0	773	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3156	-26.84	6.70	12	0.10	-722.00	2892.00	30400	20220919	-36.25	17320	20230710	11.89	27750	-30.16	20230328	17320	11.89	20230710	30400	-36.25	20220919	17320	11.89	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
143	20230807	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19450	-160	5	-0.82	146933940	7628	30.55	19450	19480	19130	25450	13730	19610	19262.45	3.85	0	650	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3168	-26.94	6.73	12	0.05	-722.00	2892.00	30400	20220919	-36.02	17320	20230710	12.30	27750	-29.91	20230328	17320	12.30	20230710	30400	-36.02	20220919	17320	12.30	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
144	20230807	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19440	-170	5	-0.87	112015730	5814	23.29	19450	19460	19130	25450	13730	19610	19266.55	3.85	0	414	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3166	-26.93	6.72	12	0.04	-722.00	2892.00	30400	20220919	-36.05	17320	20230710	12.24	27750	-29.95	20230328	17320	12.24	20230710	30400	-36.05	20220919	17320	12.24	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
145	20230807	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19310	-300	5	-1.53	12395960	639	2.56	19450	19460	19130	25450	13730	19610	19399.00	3.85	0	88	20416	20012	19796	19392	19176	19905	19285	81	5860	500	13330	10	1	16286895	3145	-26.75	6.68	12	0.00	-722.00	2892.00	30400	20220919	-36.48	17320	20230710	11.49	27750	-30.41	20230328	17320	11.49	20230710	30400	-36.48	20220919	17320	11.49	20230710	1.08	N	179900	500	81 억		626608	N	N	0	N	00	N
146	20230804	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19610	-380	5	-1.90	494844150	24967	76.22	20200	20200	19580	25950	14000	19990	19819.93	3.87	0	-4480	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3194	-27.16	6.78	12	0.15	-722.00	2892.00	30400	20220919	-35.49	17320	20230710	13.22	27750	-29.33	20230328	17320	13.22	20230710	30400	-35.49	20220919	17320	13.22	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
147	20230804	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	-170	5	-0.85	447790940	22572	68.91	20200	20200	19580	25950	14000	19990	19838.34	3.87	0	-4386	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3228	-27.45	6.85	12	0.14	-722.00	2892.00	30400	20220919	-34.80	17320	20230710	14.43	27750	-28.58	20230328	17320	14.43	20230710	30400	-34.80	20220919	17320	14.43	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
148	20230804	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	-170	5	-0.85	433369680	21844	66.68	20200	20200	19580	25950	14000	19990	19839.30	3.87	0	-3954	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3228	-27.45	6.85	12	0.13	-722.00	2892.00	30400	20220919	-34.80	17320	20230710	14.43	27750	-28.58	20230328	17320	14.43	20230710	30400	-34.80	20220919	17320	14.43	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
149	20230804	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19800	-190	5	-0.95	426054040	21474	65.55	20200	20200	19580	25950	14000	19990	19840.46	3.87	0	-3728	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3225	-27.42	6.85	12	0.13	-722.00	2892.00	30400	20220919	-34.87	17320	20230710	14.32	27750	-28.65	20230328	17320	14.32	20230710	30400	-34.87	20220919	17320	14.32	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
150	20230804	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19740	-250	5	-1.25	365646090	18401	56.17	20200	20200	19740	25950	14000	19990	19870.99	3.87	0	-3647	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3215	-27.34	6.83	12	0.11	-722.00	2892.00	30400	20220919	-35.07	17320	20230710	13.97	27750	-28.86	20230328	17320	13.97	20230710	30400	-35.07	20220919	17320	13.97	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
151	20230804	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19930	-60	5	-0.30	216610270	10872	33.19	20200	20200	19760	25950	14000	19990	19923.68	3.87	0	-2178	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3246	-27.60	6.89	12	0.07	-722.00	2892.00	30400	20220919	-34.44	17320	20230710	15.07	27750	-28.18	20230328	17320	15.07	20230710	30400	-34.44	20220919	17320	15.07	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
152	20230804	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19880	-110	5	-0.55	192285410	9650	29.46	20200	20200	19760	25950	14000	19990	19925.95	3.87	0	-2913	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	10	1	16286895	3238	-27.53	6.87	12	0.06	-722.00	2892.00	30400	20220919	-34.61	17320	20230710	14.78	27750	-28.36	20230328	17320	14.78	20230710	30400	-34.61	20220919	17320	14.78	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
153	20230804	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	160	2	0.80	242350	12	0.04	20200	20200	20150	25950	14000	19990	20195.83	3.87	0	-1	20963	20476	20113	19626	19263	20295	19445	81	5975	500	13590	50	1	16286895	3282	-27.91	6.97	12	0.00	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.06	N	179900	500	81 억		631088	N	N	0	N	00	N
154	20230803	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19990	-160	5	-0.79	657414210	32758	77.27	20000	20600	19750	26150	14150	20150	20068.82	3.91	0	-6920	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3256	-27.69	6.91	12	0.20	-722.00	2892.00	30400	20220919	-34.24	17320	20230710	15.42	27750	-27.96	20230328	17320	15.42	20230710	30400	-34.24	20220919	17320	15.42	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
155	20230803	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19980	-170	5	-0.84	592091900	29486	69.55	20000	20600	19750	26150	14150	20150	20080.44	3.91	0	-6912	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3254	-27.67	6.91	12	0.18	-722.00	2892.00	30400	20220919	-34.28	17320	20230710	15.36	27750	-28.00	20230328	17320	15.36	20230710	30400	-34.28	20220919	17320	15.36	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
156	20230803	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-400	5	-1.99	492601180	24488	57.76	20000	20600	19750	26150	14150	20150	20116.02	3.91	0	-6742	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3217	-27.35	6.83	12	0.15	-722.00	2892.00	30400	20220919	-35.03	17320	20230710	14.03	27750	-28.83	20230328	17320	14.03	20230710	30400	-35.03	20220919	17320	14.03	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
157	20230803	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-290	5	-1.44	438076540	21733	51.27	20000	20600	19780	26150	14150	20150	20157.21	3.91	0	-5006	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3235	-27.51	6.87	12	0.13	-722.00	2892.00	30400	20220919	-34.67	17320	20230710	14.67	27750	-28.43	20230328	17320	14.67	20230710	30400	-34.67	20220919	17320	14.67	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
158	20230803	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19920	-230	5	-1.14	357043960	17650	41.63	20000	20600	19820	26150	14150	20150	20229.12	3.91	0	-4074	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3244	-27.59	6.89	12	0.11	-722.00	2892.00	30400	20220919	-34.47	17320	20230710	15.01	27750	-28.22	20230328	17320	15.01	20230710	30400	-34.47	20220919	17320	15.01	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
159	20230803	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	-50	5	-0.25	305823370	15076	35.56	20000	20600	19820	26150	14150	20150	20285.45	3.91	0	-3233	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	50	1	16286895	3274	-27.84	6.95	12	0.09	-722.00	2892.00	30400	20220919	-33.88	17320	20230710	16.05	27750	-27.57	20230328	17320	16.05	20230710	30400	-33.88	20220919	17320	16.05	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
160	20230803	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	350	2	1.74	98046570	4829	11.39	20000	20600	19820	26150	14150	20150	20303.70	3.91	0	734	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	50	1	16286895	3339	-28.39	7.09	12	0.03	-722.00	2892.00	30400	20220919	-32.57	17320	20230710	18.36	27750	-26.13	20230328	17320	18.36	20230710	30400	-32.57	20220919	17320	18.36	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
161	20230803	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19840	-310	5	-1.54	16458770	830	1.96	20000	20000	19820	26150	14150	20150	19829.84	3.91	0	22	21616	20882	20366	19632	19116	20625	19375	81	6000	500	13700	10	1	16286895	3231	-27.48	6.86	12	0.01	-722.00	2892.00	30400	20220919	-34.74	17320	20230710	14.55	27750	-28.50	20230328	17320	14.55	20230710	30400	-34.74	20220919	17320	14.55	20230710	1.07	N	179900	500	81 억		637488	N	N	0	N	00	N
162	20230802	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-50	5	-0.25	867458400	42393	262.02	20200	21100	19850	26250	14150	20200	20462.32	3.89	0	3548	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3282	-27.91	6.97	12	0.26	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
163	20230802	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	0	3	0.00	845959550	41329	255.45	20200	21100	19850	26250	14150	20200	20468.91	3.89	0	3456	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3290	-27.98	6.98	12	0.25	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
164	20230802	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	150	2	0.74	653987350	31788	196.48	20200	21100	19850	26250	14150	20200	20573.40	3.89	0	1912	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3314	-28.19	7.04	12	0.20	-722.00	2892.00	30400	20220919	-33.06	17320	20230710	17.49	27750	-26.67	20230328	17320	17.49	20230710	30400	-33.06	20220919	17320	17.49	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
165	20230802	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	50	2	0.25	552458600	26777	165.50	20200	21100	19850	26250	14150	20200	20631.83	3.89	0	1955	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3298	-28.05	7.00	12	0.16	-722.00	2892.00	30400	20220919	-33.39	17320	20230710	16.92	27750	-27.03	20230328	17320	16.92	20230710	30400	-33.39	20220919	17320	16.92	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
166	20230802	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	300	2	1.49	505397050	24459	151.18	20200	21100	19850	26250	14150	20200	20663.03	3.89	0	4243	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3339	-28.39	7.09	12	0.15	-722.00	2892.00	30400	20220919	-32.57	17320	20230710	18.36	27750	-26.13	20230328	17320	18.36	20230710	30400	-32.57	20220919	17320	18.36	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
167	20230802	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	350	2	1.73	473191250	22881	141.42	20200	21100	19850	26250	14150	20200	20680.53	3.89	0	4846	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3347	-28.46	7.11	12	0.14	-722.00	2892.00	30400	20220919	-32.40	17320	20230710	18.65	27750	-25.95	20230328	17320	18.65	20230710	30400	-32.40	20220919	17320	18.65	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
168	20230802	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20950	750	2	3.71	417352150	20170	124.67	20200	21100	19850	26250	14150	20200	20691.73	3.89	0	5366	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	50	1	16286895	3412	-29.02	7.24	12	0.12	-722.00	2892.00	30400	20220919	-31.09	17320	20230710	20.96	27750	-24.50	20230328	17320	20.96	20230710	30400	-31.09	20220919	17320	20.96	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
169	20230802	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19990	-210	5	-1.04	50041700	2502	15.46	20200	20450	19850	26250	14150	20200	20000.68	3.89	0	116	21413	20806	20393	19786	19373	20600	19580	81	6050	500	13730	10	1	16286895	3256	-27.69	6.91	12	0.02	-722.00	2892.00	30400	20220919	-34.24	17320	20230710	15.42	27750	-27.96	20230328	17320	15.42	20230710	30400	-34.24	20220919	17320	15.42	20230710	1.06	N	179900	500	81 억		633958	N	N	0	N	00	N
170	20230801	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-300	5	-1.46	326618680	16179	29.76	20250	21000	19980	26650	14350	20500	20187.82	3.92	0	-4650	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3290	-27.98	6.98	12	0.10	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
171	20230801	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-300	5	-1.46	304237130	15070	27.72	20250	21000	19980	26650	14350	20500	20188.26	3.92	0	-4131	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3290	-27.98	6.98	12	0.09	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
172	20230801	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-300	5	-1.46	297248130	14724	27.08	20250	21000	19980	26650	14350	20500	20188.00	3.92	0	-3940	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3290	-27.98	6.98	12	0.09	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
173	20230801	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-300	5	-1.46	236803750	11702	21.53	20250	21000	20000	26650	14350	20500	20236.18	3.92	0	-2813	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3290	-27.98	6.98	12	0.07	-722.00	2892.00	30400	20220919	-33.55	17320	20230710	16.63	27750	-27.21	20230328	17320	16.63	20230710	30400	-33.55	20220919	17320	16.63	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
174	20230801	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-350	5	-1.71	188638900	9305	17.12	20250	21000	20100	26650	14350	20500	20272.85	3.92	0	-1535	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3282	-27.91	6.97	12	0.06	-722.00	2892.00	30400	20220919	-33.72	17320	20230710	16.34	27750	-27.39	20230328	17320	16.34	20230710	30400	-33.72	20220919	17320	16.34	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
175	20230801	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-200	5	-0.98	178940900	8826	16.24	20250	21000	20100	26650	14350	20500	20274.29	3.92	0	-1297	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3306	-28.12	7.02	12	0.05	-722.00	2892.00	30400	20220919	-33.22	17320	20230710	17.21	27750	-26.85	20230328	17320	17.21	20230710	30400	-33.22	20220919	17320	17.21	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
176	20230801	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-200	5	-0.98	127274500	6268	11.53	20250	21000	20100	26650	14350	20500	20305.44	3.92	0	-1708	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3306	-28.12	7.02	12	0.04	-722.00	2892.00	30400	20220919	-33.22	17320	20230710	17.21	27750	-26.85	20230328	17320	17.21	20230710	30400	-33.22	20220919	17320	17.21	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N
177	20230801	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-50	5	-0.24	9405850	463	0.85	20250	21000	20250	26650	14350	20500	20315.01	3.92	0	-32	22466	21482	20416	19432	18366	21975	19925	81	6150	500	13940	50	1	16286895	3331	-28.32	7.07	12	0.00	-722.00	2892.00	30400	20220919	-32.73	17320	20230710	18.07	27750	-26.31	20230328	17320	18.07	20230710	30400	-32.73	20220919	17320	18.07	20230710	1.05	N	179900	500	81 억		638707	N	N	0	N	00	N