KissMeData/051370/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	160528	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-50	5	-0.48	503285390	48468	72.43	10300	10500	10300	13580	7320	10450	10383.86	5.30	0	-5996	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2426	15.85	1.23	12	0.21	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.32	N	051370	500	116 억		1235243	N	N	2	N	00	N
3	20230831	150649	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-60	5	-0.57	426977660	41122	61.45	10300	10500	10300	13580	7320	10450	10383.19	5.30	0	-5944	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2424	15.84	1.23	12	0.18	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
4	20230831	140728	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10380	-70	5	-0.67	398168740	38339	57.29	10300	10500	10300	13580	7320	10450	10385.48	5.30	0	-6021	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2421	15.82	1.22	12	0.16	656.00	8480.00	13600	20220915	-23.68	8590	20230103	20.84	13560	-23.45	20230616	8590	20.84	20230103	13600	-23.68	20220915	8590	20.84	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
5	20230831	130703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	-110	5	-1.05	350655090	33742	50.42	10300	10500	10300	13580	7320	10450	10392.24	5.30	0	-5743	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2412	15.76	1.22	12	0.14	656.00	8480.00	13600	20220915	-23.97	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13600	-23.97	20220915	8590	20.37	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
6	20230831	120719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	-110	5	-1.05	340859790	32795	49.01	10300	10500	10300	13580	7320	10450	10393.65	5.30	0	-5932	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2412	15.76	1.22	12	0.14	656.00	8480.00	13600	20220915	-23.97	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13600	-23.97	20220915	8590	20.37	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
7	20230831	111006	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	-90	5	-0.86	264918570	25442	38.02	10300	10500	10300	13580	7320	10450	10412.65	5.30	0	-6248	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2417	15.79	1.22	12	0.11	656.00	8480.00	13600	20220915	-23.82	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13600	-23.82	20220915	8590	20.61	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
8	20230831	100754	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	-80	5	-0.77	223639860	21458	32.07	10300	10500	10300	13580	7320	10450	10422.21	5.30	0	-4090	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2419	15.81	1.22	12	0.09	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
9	20230831	090639	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10430	-20	5	-0.19	72875760	7006	10.47	10300	10480	10300	13580	7320	10450	10401.91	5.30	0	-639	10563	10506	10393	10336	10223	10535	10365	117	3130	500	7730	10	1	23327472	2433	15.90	1.23	12	0.03	656.00	8480.00	13600	20220915	-23.31	8590	20230103	21.42	13560	-23.08	20230616	8590	21.42	20230103	13600	-23.31	20220915	8590	21.42	20230103	1.32	N	051370	500	116 억		1235243	N	N	112	N	00	N
10	20230830	160531	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10450	160	2	1.55	695884350	66908	161.73	10390	10450	10280	13370	7210	10290	10400.57	5.22	0	17205	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2438	15.93	1.23	12	0.29	656.00	8480.00	13600	20220915	-23.16	8590	20230103	21.65	13560	-22.94	20230616	8590	21.65	20230103	13600	-23.16	20220915	8590	21.65	20230103	1.30	N	051370	500	116 억		1218049	N	N	112	N	00	N
11	20230830	150633	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	150	2	1.46	666608270	64106	154.96	10390	10450	10280	13370	7210	10290	10398.53	5.22	0	15987	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2435	15.91	1.23	12	0.27	656.00	8480.00	13600	20220915	-23.24	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13600	-23.24	20220915	8590	21.54	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
12	20230830	140702	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	110	2	1.07	478941420	46105	111.45	10390	10450	10280	13370	7210	10290	10388.06	5.22	0	10708	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2426	15.85	1.23	12	0.20	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
13	20230830	130650	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	100	2	0.97	424912320	40895	98.85	10390	10450	10280	13370	7210	10290	10390.32	5.22	0	9484	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2424	15.84	1.23	12	0.18	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
14	20230830	120704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	110	2	1.07	362704270	34913	84.39	10390	10450	10280	13370	7210	10290	10388.80	5.22	0	9298	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2426	15.85	1.23	12	0.15	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
15	20230830	110958	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	130	2	1.26	306056060	29470	71.24	10390	10450	10280	13370	7210	10290	10385.34	5.22	0	8816	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2431	15.88	1.23	12	0.13	656.00	8480.00	13600	20220915	-23.38	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13600	-23.38	20220915	8590	21.30	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
16	20230830	100731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	100	2	0.97	199337100	19208	46.43	10390	10450	10280	13370	7210	10290	10377.82	5.22	0	3858	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2424	15.84	1.23	12	0.08	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
17	20230830	090629	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	70	2	0.68	51204450	4943	11.95	10390	10410	10280	13370	7210	10290	10358.98	5.22	0	-1803	10410	10350	10270	10210	10130	10380	10240	117	3080	500	7610	10	1	23327472	2417	15.79	1.22	12	0.02	656.00	8480.00	13600	20220915	-23.82	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13600	-23.82	20220915	8590	20.61	20230103	1.30	N	051370	500	116 억		1218049	N	N	0	N	00	N
18	20230829	160528	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10290	190	2	1.88	415249820	40527	76.57	10250	10330	10190	13130	7070	10100	10246.13	5.15	0	17683	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2400	15.69	1.21	12	0.17	656.00	8480.00	13600	20220915	-24.34	8590	20230103	19.79	13560	-24.12	20230616	8590	19.79	20230103	13600	-24.34	20220915	8590	19.79	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
19	20230829	150637	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	150	2	1.49	349184910	34088	64.40	10250	10330	10190	13130	7070	10100	10243.63	5.15	0	13980	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2391	15.62	1.21	12	0.15	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
20	20230829	140728	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10230	130	2	1.29	296699380	28960	54.71	10250	10330	10190	13130	7070	10100	10245.14	5.15	0	12137	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2386	15.59	1.21	12	0.12	656.00	8480.00	13600	20220915	-24.78	8590	20230103	19.09	13560	-24.56	20230616	8590	19.09	20230103	13600	-24.78	20220915	8590	19.09	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
21	20230829	130654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	150	2	1.49	245128810	23925	45.20	10250	10330	10190	13130	7070	10100	10245.72	5.15	0	11343	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2391	15.62	1.21	12	0.10	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
22	20230829	120715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10290	190	2	1.88	202046100	19714	37.25	10250	10330	10190	13130	7070	10100	10248.86	5.15	0	9694	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2400	15.69	1.21	12	0.08	656.00	8480.00	13600	20220915	-24.34	8590	20230103	19.79	13560	-24.12	20230616	8590	19.79	20230103	13600	-24.34	20220915	8590	19.79	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
23	20230829	111112	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10290	190	2	1.88	159561530	15587	29.45	10250	10300	10190	13130	7070	10100	10236.83	5.15	0	7072	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2400	15.69	1.21	12	0.07	656.00	8480.00	13600	20220915	-24.34	8590	20230103	19.79	13560	-24.12	20230616	8590	19.79	20230103	13600	-24.34	20220915	8590	19.79	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
24	20230829	100752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10240	140	2	1.39	71421010	6980	13.19	10250	10280	10190	13130	7070	10100	10232.24	5.15	0	1588	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2389	15.61	1.21	12	0.03	656.00	8480.00	13600	20220915	-24.71	8590	20230103	19.21	13560	-24.48	20230616	8590	19.21	20230103	13600	-24.71	20220915	8590	19.21	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
25	20230829	090517	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	150	2	1.49	14590510	1425	2.69	10250	10270	10200	13130	7070	10100	10238.95	5.15	0	232	10260	10180	10100	10020	9940	10140	9980	117	3030	500	7470	10	1	23327472	2391	15.62	1.21	12	0.01	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.30	N	051370	500	116 억		1200366	N	N	0	N	00	N
26	20230828	160513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-70	5	-0.69	533111290	52922	55.15	10170	10180	10020	13220	7120	10170	10072.88	5.14	0	2001	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2356	15.40	1.19	12	0.23	656.00	8480.00	13600	20220915	-25.74	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13600	-25.74	20220915	8590	17.58	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
27	20230828	150518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10090	-80	5	-0.79	492558000	48905	50.96	10170	10180	10020	13220	7120	10170	10071.02	5.14	0	1209	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2354	15.38	1.19	12	0.21	656.00	8480.00	13600	20220915	-25.81	8590	20230103	17.46	13560	-25.59	20230616	8590	17.46	20230103	13600	-25.81	20220915	8590	17.46	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
28	20230828	140519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10070	-100	5	-0.98	387332460	38456	40.07	10170	10180	10020	13220	7120	10170	10071.19	5.14	0	1216	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2349	15.35	1.19	12	0.16	656.00	8480.00	13600	20220915	-25.96	8590	20230103	17.23	13560	-25.74	20230616	8590	17.23	20230103	13600	-25.96	20220915	8590	17.23	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
29	20230828	130523	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-50	5	-0.49	332567170	33026	34.41	10170	10180	10020	13220	7120	10170	10068.78	5.14	0	919	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2361	15.43	1.19	12	0.14	656.00	8480.00	13600	20220915	-25.59	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13600	-25.59	20220915	8590	17.81	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
30	20230828	120517	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-70	5	-0.69	300938600	29898	31.16	10170	10180	10020	13220	7120	10170	10064.26	5.14	0	335	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2356	15.40	1.19	12	0.13	656.00	8480.00	13600	20220915	-25.74	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13600	-25.74	20220915	8590	17.58	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
31	20230828	110515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10070	-100	5	-0.98	239477140	23798	24.80	10170	10180	10020	13220	7120	10170	10061.30	5.14	0	-838	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2349	15.35	1.19	12	0.10	656.00	8480.00	13600	20220915	-25.96	8590	20230103	17.23	13560	-25.74	20230616	8590	17.23	20230103	13600	-25.96	20220915	8590	17.23	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
32	20230828	100510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10040	-130	5	-1.28	122614390	12151	12.66	10170	10180	10020	13220	7120	10170	10088.53	5.14	0	-1571	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2342	15.30	1.18	12	0.05	656.00	8480.00	13600	20220915	-26.18	8590	20230103	16.88	13560	-25.96	20230616	8590	16.88	20230103	13600	-26.18	20220915	8590	16.88	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
33	20230828	090519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-50	5	-0.49	23652390	2331	2.43	10170	10170	10110	13220	7120	10170	10142.77	5.14	0	-526	10523	10346	10203	10026	9883	10275	9955	117	3050	500	7520	10	1	23327472	2361	15.43	1.19	12	0.01	656.00	8480.00	13600	20220915	-25.59	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13600	-25.59	20220915	8590	17.81	20230103	1.30	N	051370	500	116 억		1198365	N	N	0	N	00	N
34	20230825	160514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10170	-340	5	-3.24	974490670	95849	122.60	10380	10380	10060	13660	7360	10510	10166.92	5.20	0	-24985	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2372	15.50	1.20	12	0.41	656.00	8480.00	13600	20220915	-25.22	8590	20230103	18.39	13560	-25.00	20230616	8590	18.39	20230103	13600	-25.22	20220915	8590	18.39	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
35	20230825	150517	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-410	5	-3.90	868575180	85399	109.24	10380	10380	10060	13660	7360	10510	10170.79	5.20	0	-23513	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2356	15.40	1.19	12	0.37	656.00	8480.00	13600	20220915	-25.74	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13600	-25.74	20220915	8590	17.58	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
36	20230825	140514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10110	-400	5	-3.81	698876970	68586	87.73	10380	10380	10090	13660	7360	10510	10189.79	5.20	0	-14808	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2358	15.41	1.19	12	0.29	656.00	8480.00	13600	20220915	-25.66	8590	20230103	17.69	13560	-25.44	20230616	8590	17.69	20230103	13600	-25.66	20220915	8590	17.69	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
37	20230825	130514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	-310	5	-2.95	644994430	63271	80.93	10380	10380	10090	13660	7360	10510	10194.16	5.20	0	-12654	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2379	15.55	1.20	12	0.27	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
38	20230825	120513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-350	5	-3.33	427568640	41762	53.42	10380	10380	10140	13660	7360	10510	10238.22	5.20	0	-4523	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2370	15.49	1.20	12	0.18	656.00	8480.00	13600	20220915	-25.29	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13600	-25.29	20220915	8590	18.28	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
39	20230825	110515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10210	-300	5	-2.85	312301500	30443	38.94	10380	10380	10170	13660	7360	10510	10258.57	5.20	0	1815	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2382	15.56	1.20	12	0.13	656.00	8480.00	13600	20220915	-24.93	8590	20230103	18.86	13560	-24.71	20230616	8590	18.86	20230103	13600	-24.93	20220915	8590	18.86	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
40	20230825	100515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	-230	5	-2.19	193937480	18856	24.12	10380	10380	10240	13660	7360	10510	10285.19	5.20	0	7822	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2398	15.67	1.21	12	0.08	656.00	8480.00	13600	20220915	-24.41	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13600	-24.41	20220915	8590	19.67	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
41	20230825	090514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10380	-130	5	-1.24	66285150	6458	8.26	10380	10380	10240	13660	7360	10510	10264.04	5.20	0	5179	10816	10662	10536	10382	10256	10740	10460	117	3150	500	7770	10	1	23327472	2421	15.82	1.22	12	0.03	656.00	8480.00	13600	20220915	-23.68	8590	20230103	20.84	13560	-23.45	20230616	8590	20.84	20230103	13600	-23.68	20220915	8590	20.84	20230103	1.30	N	051370	500	116 억		1212842	N	N	539	N	00	N
42	20230824	160510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10510	150	2	1.45	824519490	78024	127.44	10500	10690	10410	13460	7260	10360	10567.53	5.22	0	-3585	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2452	16.02	1.24	12	0.33	656.00	8480.00	13600	20220915	-22.72	8590	20230103	22.35	13560	-22.49	20230616	8590	22.35	20230103	13600	-22.72	20220915	8590	22.35	20230103	1.30	N	051370	500	116 억		1216588	N	N	539	N	00	N
43	20230824	150509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10510	150	2	1.45	774551640	73268	119.67	10500	10690	10410	13460	7260	10360	10571.49	5.22	0	-2915	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2452	16.02	1.24	12	0.31	656.00	8480.00	13600	20220915	-22.72	8590	20230103	22.35	13560	-22.49	20230616	8590	22.35	20230103	13600	-22.72	20220915	8590	22.35	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
44	20230824	140510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	170	2	1.64	721333150	68194	111.38	10500	10690	10410	13460	7260	10360	10577.66	5.22	0	-1495	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2456	16.05	1.24	12	0.29	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
45	20230824	130514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	120	2	1.16	680153710	64276	104.98	10500	10690	10410	13460	7260	10360	10581.77	5.22	0	-727	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2445	15.98	1.24	12	0.28	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
46	20230824	120514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	140	2	1.35	629078310	59406	97.03	10500	10690	10410	13460	7260	10360	10589.47	5.22	0	783	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2449	16.01	1.24	12	0.25	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
47	20230824	110513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10620	260	2	2.51	541421190	51087	83.44	10500	10690	10410	13460	7260	10360	10598.02	5.22	0	4905	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2477	16.19	1.25	12	0.22	656.00	8480.00	13600	20220915	-21.91	8590	20230103	23.63	13560	-21.68	20230616	8590	23.63	20230103	13600	-21.91	20220915	8590	23.63	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
48	20230824	100511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10590	230	2	2.22	443111360	41819	68.30	10500	10690	10410	13460	7260	10360	10595.93	5.22	0	3234	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2470	16.14	1.25	12	0.18	656.00	8480.00	13600	20220915	-22.13	8590	20230103	23.28	13560	-21.90	20230616	8590	23.28	20230103	13600	-22.13	20220915	8590	23.28	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
49	20230824	090513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	210	2	2.03	135759480	12807	20.92	10500	10690	10500	13460	7260	10360	10600.41	5.22	0	4237	10606	10482	10286	10162	9966	10545	10225	117	3100	500	7660	10	1	23327472	2466	16.11	1.25	12	0.05	656.00	8480.00	13600	20220915	-22.28	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13600	-22.28	20220915	8590	23.05	20230103	1.30	N	051370	500	116 억		1216588	N	N	0	N	00	N
50	20230823	160507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	210	2	2.07	615865240	59673	61.36	10160	10410	10090	13190	7110	10150	10320.67	5.07	0	33740	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2417	15.79	1.22	12	0.26	656.00	8480.00	13600	20220915	-23.82	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13600	-23.82	20220915	8590	20.61	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
51	20230823	150510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	190	2	1.87	575916650	55814	57.39	10160	10410	10090	13190	7110	10150	10318.50	5.07	0	31530	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2412	15.76	1.22	12	0.24	656.00	8480.00	13600	20220915	-23.97	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13600	-23.97	20220915	8590	20.37	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
52	20230823	140513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10310	160	2	1.58	494168690	47906	49.26	10160	10410	10090	13190	7110	10150	10315.38	5.07	0	28927	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2405	15.72	1.22	12	0.21	656.00	8480.00	13600	20220915	-24.19	8590	20230103	20.02	13560	-23.97	20230616	8590	20.02	20230103	13600	-24.19	20220915	8590	20.02	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
53	20230823	130509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	220	2	2.17	428474120	41551	42.73	10160	10410	10090	13190	7110	10150	10312.01	5.07	0	26441	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2419	15.81	1.22	12	0.18	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
54	20230823	120512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	220	2	2.17	379125630	36790	37.83	10160	10410	10090	13190	7110	10150	10305.13	5.07	0	24806	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2419	15.81	1.22	12	0.16	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
55	20230823	110510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	180	2	1.77	341019730	33109	34.04	10160	10410	10090	13190	7110	10150	10299.91	5.07	0	23100	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2410	15.75	1.22	12	0.14	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
56	20230823	100509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	180	2	1.77	207990390	20267	20.84	10160	10400	10090	13190	7110	10150	10262.51	5.07	0	14625	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2410	15.75	1.22	12	0.09	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
57	20230823	090514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-50	5	-0.49	13506890	1332	1.37	10160	10210	10100	13190	7110	10150	10140.31	5.07	0	-354	10763	10456	10303	9996	9843	10380	9920	117	3040	500	7510	10	1	23327472	2356	15.40	1.19	12	0.01	656.00	8480.00	13600	20220915	-25.74	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13600	-25.74	20220915	8590	17.58	20230103	1.32	N	051370	500	116 억		1182848	N	N	66	N	00	N
58	20230822	160506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10150	-360	5	-3.43	994460040	96940	154.15	10470	10610	10150	13660	7360	10510	10258.95	5.13	0	-17582	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2368	15.47	1.20	12	0.42	656.00	8480.00	13600	20220915	-25.37	8590	20230103	18.16	13560	-25.15	20230616	8590	18.16	20230103	13600	-25.37	20220915	8590	18.16	20230103	1.34	N	051370	500	116 억		1195869	N	N	66	N	00	N
59	20230822	150507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10180	-330	5	-3.14	831408090	80907	128.65	10470	10610	10170	13660	7360	10510	10276.10	5.13	0	-17395	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2375	15.52	1.20	12	0.35	656.00	8480.00	13600	20220915	-25.15	8590	20230103	18.51	13560	-24.93	20230616	8590	18.51	20230103	13600	-25.15	20220915	8590	18.51	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
60	20230822	140512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	-320	5	-3.04	687156560	66744	106.13	10470	10610	10170	13660	7360	10510	10295.41	5.13	0	-12219	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2377	15.53	1.20	12	0.29	656.00	8480.00	13600	20220915	-25.07	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13600	-25.07	20220915	8590	18.63	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
61	20230822	130507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10230	-280	5	-2.66	575198370	55775	88.69	10470	10610	10210	13660	7360	10510	10312.83	5.13	0	-11466	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2386	15.59	1.21	12	0.24	656.00	8480.00	13600	20220915	-24.78	8590	20230103	19.09	13560	-24.56	20230616	8590	19.09	20230103	13600	-24.78	20220915	8590	19.09	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
62	20230822	120459	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	-250	5	-2.38	438966980	42491	67.57	10470	10610	10210	13660	7360	10510	10330.82	5.13	0	-11964	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2393	15.64	1.21	12	0.18	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
63	20230822	110505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10270	-240	5	-2.28	372638460	36022	57.28	10470	10610	10210	13660	7360	10510	10344.75	5.13	0	-12207	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2396	15.66	1.21	12	0.15	656.00	8480.00	13600	20220915	-24.49	8590	20230103	19.56	13560	-24.26	20230616	8590	19.56	20230103	13600	-24.49	20220915	8590	19.56	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
64	20230822	100503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10380	-130	5	-1.24	198171280	19028	30.26	10470	10610	10320	13660	7360	10510	10414.72	5.13	0	-6322	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2421	15.82	1.22	12	0.08	656.00	8480.00	13600	20220915	-23.68	8590	20230103	20.84	13560	-23.45	20230616	8590	20.84	20230103	13600	-23.68	20220915	8590	20.84	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
65	20230822	090506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	60	2	0.57	23980380	2279	3.62	10470	10600	10470	13660	7360	10510	10522.33	5.13	0	130	10923	10716	10483	10276	10043	10600	10160	117	3150	500	7770	10	1	23327472	2466	16.11	1.25	12	0.01	656.00	8480.00	13600	20220915	-22.28	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13600	-22.28	20220915	8590	23.05	20230103	1.34	N	051370	500	116 억		1195869	N	N	40	N	00	N
66	20230821	160505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10510	-40	5	-0.38	650529020	62049	80.81	10680	10690	10250	13710	7390	10550	10484.12	5.20	0	-16578	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2452	16.02	1.24	12	0.27	656.00	8480.00	13600	20220915	-22.72	8590	20230103	22.35	13560	-22.49	20230616	8590	22.35	20230103	13600	-22.72	20220915	8590	22.35	20230103	1.36	N	051370	500	116 억		1212448	N	N	40	N	00	N
67	20230821	150508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-150	5	-1.42	596585370	56874	74.07	10680	10690	10250	13710	7390	10550	10489.60	5.20	0	-16268	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2426	15.85	1.23	12	0.24	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
68	20230821	140508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10470	-80	5	-0.76	516992870	49215	64.10	10680	10690	10250	13710	7390	10550	10504.78	5.20	0	-15139	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2442	15.96	1.23	12	0.21	656.00	8480.00	13600	20220915	-23.01	8590	20230103	21.89	13560	-22.79	20230616	8590	21.89	20230103	13600	-23.01	20220915	8590	21.89	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
69	20230821	130510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10540	-10	5	-0.09	470571190	44775	58.31	10680	10690	10250	13710	7390	10550	10509.69	5.20	0	-12471	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2459	16.07	1.24	12	0.19	656.00	8480.00	13600	20220915	-22.50	8590	20230103	22.70	13560	-22.27	20230616	8590	22.70	20230103	13600	-22.50	20220915	8590	22.70	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
70	20230821	120508	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10520	-30	5	-0.28	435314200	41424	53.95	10680	10690	10250	13710	7390	10550	10508.74	5.20	0	-11455	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2454	16.04	1.24	12	0.18	656.00	8480.00	13600	20220915	-22.65	8590	20230103	22.47	13560	-22.42	20230616	8590	22.47	20230103	13600	-22.65	20220915	8590	22.47	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
71	20230821	110507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	-20	5	-0.19	417391100	39711	51.72	10680	10690	10250	13710	7390	10550	10510.72	5.20	0	-11281	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2456	16.05	1.24	12	0.17	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
72	20230821	100505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-50	5	-0.47	302925120	28777	37.48	10680	10690	10250	13710	7390	10550	10526.64	5.20	0	-9778	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2449	16.01	1.24	12	0.12	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
73	20230821	090512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	0	3	0.00	82305660	7724	10.06	10680	10690	10550	13710	7390	10550	10655.85	5.20	0	-3506	10956	10752	10376	10172	9796	10855	10275	117	3160	500	7800	10	1	23327472	2461	16.08	1.24	12	0.03	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.36	N	051370	500	116 억		1212448	N	N	157	N	00	N
74	20230818	160506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	190	2	1.83	798768660	76779	99.24	10340	10580	10000	13460	7260	10360	10403.33	5.13	0	16939	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2461	16.08	1.24	12	0.33	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.38	N	051370	500	116 억		1195560	N	N	157	N	00	N
75	20230818	150500	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10520	160	2	1.54	740557850	71258	92.10	10340	10580	10000	13460	7260	10360	10392.63	5.13	0	15581	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2454	16.04	1.24	12	0.31	656.00	8480.00	13600	20220915	-22.65	8590	20230103	22.47	13560	-22.42	20230616	8590	22.47	20230103	13600	-22.65	20220915	8590	22.47	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
76	20230818	140505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10490	130	2	1.25	681307750	65624	84.82	10340	10580	10000	13460	7260	10360	10381.99	5.13	0	14113	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2447	15.99	1.24	12	0.28	656.00	8480.00	13600	20220915	-22.87	8590	20230103	22.12	13560	-22.64	20230616	8590	22.12	20230103	13600	-22.87	20220915	8590	22.12	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
77	20230818	130502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	140	2	1.35	547577350	52900	68.37	10340	10560	10000	13460	7260	10360	10351.18	5.13	0	12325	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2449	16.01	1.24	12	0.23	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
78	20230818	120511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	120	2	1.16	434026850	42104	54.42	10340	10560	10000	13460	7260	10360	10308.45	5.13	0	7144	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2445	15.98	1.24	12	0.18	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
79	20230818	110503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	40	2	0.39	352813180	34332	44.37	10340	10560	10000	13460	7260	10360	10276.51	5.13	0	6158	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2426	15.85	1.23	12	0.15	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
80	20230818	100505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	-170	5	-1.64	163502710	16134	20.85	10340	10340	10000	13460	7260	10360	10134.05	5.13	0	-3517	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2377	15.53	1.20	12	0.07	656.00	8480.00	13600	20220915	-25.07	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13600	-25.07	20220915	8590	18.63	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
81	20230818	090506	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10150	-210	5	-2.03	34730700	3406	4.40	10340	10340	10150	13460	7260	10360	10196.92	5.13	0	-1307	10686	10522	10226	10062	9766	10605	10145	117	3100	500	7660	10	1	23327472	2368	15.47	1.20	12	0.01	656.00	8480.00	13600	20220915	-25.37	8590	20230103	18.16	13560	-25.15	20230616	8590	18.16	20230103	13600	-25.37	20220915	8590	18.16	20230103	1.38	N	051370	500	116 억		1195560	N	N	50	N	00	N
82	20230817	160505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	200	2	1.97	778829880	77062	96.17	10160	10390	9930	13200	7120	10160	10106.47	5.10	0	4882	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2417	15.79	1.22	12	0.33	656.00	8480.00	13600	20220915	-23.82	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13600	-23.82	20220915	8590	20.61	20230103	1.39	N	051370	500	116 억		1190534	N	N	50	N	00	N
83	20230817	150510	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10350	190	2	1.87	684675400	67921	84.76	10160	10390	9930	13200	7120	10160	10080.46	5.10	0	1567	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2414	15.78	1.22	12	0.29	656.00	8480.00	13600	20220915	-23.90	8590	20230103	20.49	13560	-23.67	20230616	8590	20.49	20230103	13600	-23.90	20220915	8590	20.49	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
84	20230817	140505	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	210	2	2.07	635901170	63198	78.86	10160	10390	9930	13200	7120	10160	10062.04	5.10	0	1663	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2419	15.81	1.22	12	0.27	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
85	20230817	130501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	40	2	0.39	561220670	55945	69.81	10160	10240	9930	13200	7120	10160	10031.64	5.10	0	-847	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2379	15.55	1.20	12	0.24	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
86	20230817	120504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10130	-30	5	-0.30	480627350	48007	59.91	10160	10160	9930	13200	7120	10160	10011.60	5.10	0	-5097	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2363	15.44	1.19	12	0.21	656.00	8480.00	13600	20220915	-25.51	8590	20230103	17.93	13560	-25.29	20230616	8590	17.93	20230103	13600	-25.51	20220915	8590	17.93	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
87	20230817	110504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10090	-70	5	-0.69	427770070	42776	53.38	10160	10160	9930	13200	7120	10160	10000.22	5.10	0	-6576	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2354	15.38	1.19	12	0.18	656.00	8480.00	13600	20220915	-25.81	8590	20230103	17.46	13560	-25.59	20230616	8590	17.46	20230103	13600	-25.81	20220915	8590	17.46	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
88	20230817	100503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9990	-170	5	-1.67	330983100	33132	41.35	10160	10160	9930	13200	7120	10160	9989.82	5.10	0	-9066	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2330	15.23	1.18	12	0.14	656.00	8480.00	13600	20220915	-26.54	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13600	-26.54	20220915	8590	16.30	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
89	20230817	090502	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10060	-100	5	-0.98	27969220	2763	3.45	10160	10160	10050	13200	7120	10160	10122.73	5.10	0	-1384	10493	10326	10243	10076	9993	10285	10035	117	3040	500	7510	10	1	23327472	2347	15.34	1.19	12	0.01	656.00	8480.00	13600	20220915	-26.03	8590	20230103	17.11	13560	-25.81	20230616	8590	17.11	20230103	13600	-26.03	20220915	8590	17.11	20230103	1.39	N	051370	500	116 억		1190534	N	N	429	N	00	N
90	20230816	160503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-290	5	-2.78	813469520	79621	129.49	10410	10410	10160	13580	7320	10450	10216.50	5.13	0	-5983	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2370	15.49	1.20	12	0.34	656.00	8480.00	13600	20220915	-25.29	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13600	-25.29	20220915	8590	18.28	20230103	1.40	N	051370	500	116 억		1196883	N	N	429	N	00	N
91	20230816	150504	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	-250	5	-2.39	761624890	74529	121.21	10410	10410	10160	13580	7320	10450	10218.85	5.13	0	-7657	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2379	15.55	1.20	12	0.32	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
92	20230816	140503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10240	-210	5	-2.01	697191060	68203	110.92	10410	10410	10160	13580	7320	10450	10221.94	5.13	0	-5965	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2389	15.61	1.21	12	0.29	656.00	8480.00	13600	20220915	-24.71	8590	20230103	19.21	13560	-24.48	20230616	8590	19.21	20230103	13600	-24.71	20220915	8590	19.21	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
93	20230816	130503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10220	-230	5	-2.20	587443440	57439	93.42	10410	10410	10160	13580	7320	10450	10226.85	5.13	0	-4390	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2384	15.58	1.21	12	0.25	656.00	8480.00	13600	20220915	-24.85	8590	20230103	18.98	13560	-24.63	20230616	8590	18.98	20230103	13600	-24.85	20220915	8590	18.98	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
94	20230816	120509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10180	-270	5	-2.58	529183050	51728	84.13	10410	10410	10160	13580	7320	10450	10229.66	5.13	0	-4944	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2375	15.52	1.20	12	0.22	656.00	8480.00	13600	20220915	-25.15	8590	20230103	18.51	13560	-24.93	20230616	8590	18.51	20230103	13600	-25.15	20220915	8590	18.51	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
95	20230816	110507	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	-200	5	-1.91	476196320	46536	75.69	10410	10410	10160	13580	7320	10450	10232.36	5.13	0	-3748	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2391	15.62	1.21	12	0.20	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
96	20230816	100503	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	-200	5	-1.91	363009790	35475	57.70	10410	10410	10160	13580	7320	10450	10232.18	5.13	0	-9476	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2391	15.62	1.21	12	0.15	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
97	20230816	090501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-50	5	-0.48	30453590	2926	4.76	10410	10410	10360	13580	7320	10450	10406.34	5.13	0	-481	10730	10590	10420	10280	10110	10505	10195	117	3130	500	7730	10	1	23327472	2426	15.85	1.23	12	0.01	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.40	N	051370	500	116 억		1196883	N	N	65	N	00	N
98	20230814	160458	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10450	-80	5	-0.76	632043450	61272	103.68	10560	10560	10250	13680	7380	10530	10314.46	5.16	0	-7583	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2438	15.93	1.23	12	0.26	656.00	8480.00	13600	20220915	-23.16	8590	20230103	21.65	13560	-22.94	20230616	8590	21.65	20230103	13600	-23.16	20220915	8590	21.65	20230103	1.39	N	051370	500	116 억		1204471	N	N	65	N	00	N
99	20230814	150457	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	-200	5	-1.90	570546600	55356	93.67	10560	10560	10250	13680	7380	10530	10306.86	5.16	0	-6931	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2410	15.75	1.22	12	0.24	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
100	20230814	140457	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-230	5	-2.18	543943800	52773	89.30	10560	10560	10250	13680	7380	10530	10307.24	5.16	0	-6830	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2403	15.70	1.21	12	0.23	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
101	20230814	130455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	-250	5	-2.37	518836190	50332	85.17	10560	10560	10250	13680	7380	10530	10308.28	5.16	0	-6355	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2398	15.67	1.21	12	0.22	656.00	8480.00	13600	20220915	-24.41	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13600	-24.41	20220915	8590	19.67	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
102	20230814	120455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	-250	5	-2.37	393255780	38117	64.50	10560	10560	10250	13680	7380	10530	10317.07	5.16	0	-10261	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2398	15.67	1.21	12	0.16	656.00	8480.00	13600	20220915	-24.41	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13600	-24.41	20220915	8590	19.67	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
103	20230814	110455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	-200	5	-1.90	177791160	17171	29.06	10560	10560	10320	13680	7380	10530	10354.15	5.16	0	-6126	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2410	15.75	1.22	12	0.07	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
104	20230814	100454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-210	5	-1.99	160276560	15477	26.19	10560	10560	10320	13680	7380	10530	10355.79	5.16	0	-5264	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2407	15.73	1.22	12	0.07	656.00	8480.00	13600	20220915	-24.12	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
105	20230814	090454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10410	-120	5	-1.14	20587230	1974	3.34	10560	10560	10350	13680	7380	10530	10429.19	5.16	0	-1574	10750	10640	10510	10400	10270	10695	10455	117	3150	500	7790	10	1	23327472	2428	15.87	1.23	12	0.01	656.00	8480.00	13600	20220915	-23.46	8590	20230103	21.19	13560	-23.23	20230616	8590	21.19	20230103	13600	-23.46	20220915	8590	21.19	20230103	1.39	N	051370	500	116 억		1204471	N	N	0	N	00	N
106	20230811	160454	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	130	2	1.25	619787390	58955	92.19	10400	10620	10380	13520	7280	10400	10512.87	5.19	-122	-5259	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2456	16.05	1.24	12	0.25	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
107	20230811	150451	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	80	2	0.77	570356350	54249	84.83	10400	10620	10380	13520	7280	10400	10513.70	5.19	-122	-4471	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2445	15.98	1.24	12	0.23	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
108	20230811	140452	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10520	120	2	1.15	470920560	44780	70.03	10400	10620	10380	13520	7280	10400	10516.34	5.19	-122	904	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2454	16.04	1.24	12	0.19	656.00	8480.00	13600	20220915	-22.65	8590	20230103	22.47	13560	-22.42	20230616	8590	22.47	20230103	13600	-22.65	20220915	8590	22.47	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
109	20230811	130450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	130	2	1.25	402441910	38276	59.86	10400	10620	10380	13520	7280	10400	10514.24	5.19	-122	1695	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2456	16.05	1.24	12	0.16	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
110	20230811	120448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	170	2	1.63	307001630	29251	45.74	10400	10590	10380	13520	7280	10400	10495.46	5.19	-122	2916	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2466	16.11	1.25	12	0.13	656.00	8480.00	13600	20220915	-22.28	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13600	-22.28	20220915	8590	23.05	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
111	20230811	110447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	150	2	1.44	247318850	23585	36.88	10400	10590	10380	13520	7280	10400	10486.31	5.19	-122	4147	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2461	16.08	1.24	12	0.10	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
112	20230811	100445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	130	2	1.25	137476640	13171	20.60	10400	10530	10380	13520	7280	10400	10437.86	5.19	-122	3470	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2456	16.05	1.24	12	0.06	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
113	20230811	090451	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-10	5	-0.10	3962330	381	0.60	10400	10400	10390	13520	7280	10400	10399.81	5.19	-122	-187	10686	10542	10386	10242	10086	10465	10165	117	3120	500	7690	10	1	23327472	2424	15.84	1.23	12	0.00	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.41	N	051370	500	116 억		1209974	N	N	0	N	00	N
114	20230810	160448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-170	5	-1.61	658396830	63764	123.91	10500	10530	10230	13740	7400	10570	10325.49	5.26	-488	-16285	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2426	15.85	1.23	12	0.27	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
115	20230810	150445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	-200	5	-1.89	614252800	59516	115.65	10500	10530	10230	13740	7400	10570	10320.80	5.26	-488	-14257	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2419	15.81	1.22	12	0.26	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
116	20230810	140445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-170	5	-1.61	528476730	51215	99.52	10500	10530	10230	13740	7400	10570	10318.79	5.26	-488	-11349	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2426	15.85	1.23	12	0.22	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
117	20230810	130441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-170	5	-1.61	507598820	49207	95.62	10500	10530	10230	13740	7400	10570	10315.58	5.26	-488	-10772	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2426	15.85	1.23	12	0.21	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
118	20230810	120448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10350	-220	5	-2.08	446356320	43333	84.21	10500	10500	10230	13740	7400	10570	10300.61	5.26	-488	-10280	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2414	15.78	1.22	12	0.19	656.00	8480.00	13600	20220915	-23.90	8590	20230103	20.49	13560	-23.67	20230616	8590	20.49	20230103	13600	-23.90	20220915	8590	20.49	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
119	20230810	110449	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-270	5	-2.55	387721520	37665	73.19	10500	10500	10230	13740	7400	10570	10293.95	5.26	-488	-8348	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2403	15.70	1.21	12	0.16	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
120	20230810	100447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-250	5	-2.37	333893040	32447	63.05	10500	10500	10230	13740	7400	10570	10290.41	5.26	-488	-7799	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2407	15.73	1.22	12	0.14	656.00	8480.00	13600	20220915	-24.12	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
121	20230810	090451	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-270	5	-2.55	22036180	2120	4.12	10500	10500	10300	13740	7400	10570	10394.42	5.26	-488	-490	10796	10682	10466	10352	10136	10740	10410	117	3170	500	7820	10	1	23327472	2403	15.70	1.21	12	0.01	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.40	N	051370	500	116 억		1227139	N	N	28	N	00	N
122	20230809	160446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	130	2	1.25	535422490	51309	112.13	10440	10580	10250	13570	7310	10440	10435.23	5.24	-244	6466	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2466	16.11	1.25	12	0.22	656.00	8480.00	13600	20220915	-22.28	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13600	-22.28	20220915	8590	23.05	20230103	1.39	N	051370	500	116 억		1221428	N	N	28	N	00	N
123	20230809	150441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10510	70	2	0.67	479955420	46045	100.63	10440	10580	10250	13570	7310	10440	10423.62	5.24	-244	6170	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2452	16.02	1.24	12	0.20	656.00	8480.00	13600	20220915	-22.72	8590	20230103	22.35	13560	-22.49	20230616	8590	22.35	20230103	13600	-22.72	20220915	8590	22.35	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
124	20230809	140440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	90	2	0.86	417220730	40066	87.56	10440	10580	10250	13570	7310	10440	10413.34	5.24	-244	5458	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2456	16.05	1.24	12	0.17	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
125	20230809	130450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10540	100	2	0.96	342633790	32978	72.07	10440	10580	10250	13570	7310	10440	10389.77	5.24	-244	6121	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2459	16.07	1.24	12	0.14	656.00	8480.00	13600	20220915	-22.50	8590	20230103	22.70	13560	-22.27	20230616	8590	22.70	20230103	13600	-22.50	20220915	8590	22.70	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
126	20230809	120447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	-20	5	-0.19	213970870	20651	45.13	10440	10470	10250	13570	7310	10440	10361.28	5.24	-244	-730	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2431	15.88	1.23	12	0.09	656.00	8480.00	13600	20220915	-23.38	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13600	-23.38	20220915	8590	21.30	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
127	20230809	110446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-50	5	-0.48	139998270	13540	29.59	10440	10470	10250	13570	7310	10440	10339.61	5.24	-244	-3080	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2424	15.84	1.23	12	0.06	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
128	20230809	100440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10380	-60	5	-0.57	71332670	6909	15.10	10440	10470	10250	13570	7310	10440	10324.60	5.24	-244	-3613	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2421	15.82	1.22	12	0.03	656.00	8480.00	13600	20220915	-23.68	8590	20230103	20.84	13560	-23.45	20230616	8590	20.84	20230103	13600	-23.68	20220915	8590	20.84	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
129	20230809	090440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	0	3	0.00	2963480	284	0.62	10440	10440	10360	13570	7310	10440	10434.79	5.24	-244	-75	10620	10530	10400	10310	10180	10575	10355	117	3130	500	7720	10	1	23327472	2435	15.91	1.23	12	0.00	656.00	8480.00	13600	20220915	-23.24	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13600	-23.24	20220915	8590	21.54	20230103	1.39	N	051370	500	116 억		1221428	N	N	0	N	00	N
130	20230808	160449	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	30	2	0.29	471910120	45614	55.20	10410	10490	10270	13530	7290	10410	10345.72	5.31	-732	-18157	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2435	15.91	1.23	12	0.20	656.00	8480.00	13600	20220915	-23.24	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13600	-23.24	20220915	8590	21.54	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
131	20230808	150444	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-110	5	-1.06	415786610	40202	48.65	10410	10490	10270	13530	7290	10410	10342.44	5.31	-732	-16376	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2403	15.70	1.21	12	0.17	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
132	20230808	140441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	-80	5	-0.77	331302750	32005	38.73	10410	10490	10270	13530	7290	10410	10351.59	5.31	-732	-15043	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2410	15.75	1.22	12	0.14	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
133	20230808	130435	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-110	5	-1.06	301372910	29103	35.22	10410	10490	10270	13530	7290	10410	10355.39	5.31	-732	-14315	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2403	15.70	1.21	12	0.12	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
134	20230808	120441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10300	-110	5	-1.06	260427530	25121	30.40	10410	10490	10270	13530	7290	10410	10366.93	5.31	-732	-14034	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2403	15.70	1.21	12	0.11	656.00	8480.00	13600	20220915	-24.26	8590	20230103	19.91	13560	-24.04	20230616	8590	19.91	20230103	13600	-24.26	20220915	8590	19.91	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
135	20230808	110437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-90	5	-0.86	223768550	21563	26.10	10410	10490	10270	13530	7290	10410	10377.43	5.31	-732	-14015	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2407	15.73	1.22	12	0.09	656.00	8480.00	13600	20220915	-24.12	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
136	20230808	100443	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10350	-60	5	-0.58	129791500	12453	15.07	10410	10490	10350	13530	7290	10410	10422.51	5.31	-732	-9162	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2414	15.78	1.22	12	0.05	656.00	8480.00	13600	20220915	-23.90	8590	20230103	20.49	13560	-23.67	20230616	8590	20.49	20230103	13600	-23.90	20220915	8590	20.49	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
137	20230808	090443	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	10	2	0.10	5021720	481	0.58	10410	10470	10410	13530	7290	10410	10440.17	5.31	-732	-330	10830	10620	10390	10180	9950	10505	10065	117	3120	500	7700	10	1	23327472	2431	15.88	1.23	12	0.00	656.00	8480.00	13600	20220915	-23.38	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13600	-23.38	20220915	8590	21.30	20230103	1.38	N	051370	500	116 억		1239849	N	N	0	N	00	N
138	20230807	160441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10410	-190	5	-1.79	852694890	82373	115.97	10550	10600	10160	13780	7420	10600	10351.63	5.33	-854	-1636	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2428	15.87	1.23	12	0.35	656.00	8480.00	13600	20220915	-23.46	8590	20230103	21.19	13560	-23.23	20230616	8590	21.19	20230103	13600	-23.46	20220915	8590	21.19	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
139	20230807	150439	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-210	5	-1.98	788530210	76219	107.30	10550	10600	10160	13780	7420	10600	10345.59	5.33	-854	-1477	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2424	15.84	1.23	12	0.33	656.00	8480.00	13600	20220915	-23.60	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
140	20230807	140442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	-230	5	-2.17	741511920	71698	100.94	10550	10600	10160	13780	7420	10600	10342.16	5.33	-854	-2429	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2419	15.81	1.22	12	0.31	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
141	20230807	130438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-100	5	-0.94	649773360	62882	88.53	10550	10600	10160	13780	7420	10600	10333.22	5.33	-854	-3593	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2449	16.01	1.24	12	0.27	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
142	20230807	120437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10600	0	3	0.00	631880330	61185	86.14	10550	10600	10160	13780	7420	10600	10327.37	5.33	-854	-3317	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2473	16.16	1.25	12	0.26	656.00	8480.00	13600	20220915	-22.06	8590	20230103	23.40	13560	-21.83	20230616	8590	23.40	20230103	13600	-22.06	20220915	8590	23.40	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
143	20230807	110434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	-70	5	-0.66	583973140	56637	79.73	10550	10550	10160	13780	7420	10600	10310.81	5.33	-854	-5046	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2456	16.05	1.24	12	0.24	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
144	20230807	100437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-280	5	-2.64	468208860	45529	64.10	10550	10550	10160	13780	7420	10600	10283.75	5.33	-854	-11324	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2407	15.73	1.22	12	0.20	656.00	8480.00	13600	20220915	-24.12	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
145	20230807	090438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10310	-290	5	-2.74	71846720	6908	9.73	10550	10550	10310	13780	7420	10600	10400.51	5.33	-854	-4474	10806	10702	10606	10502	10406	10655	10455	117	3180	500	7840	10	1	23327472	2405	15.72	1.22	12	0.03	656.00	8480.00	13600	20220915	-24.19	8590	20230103	20.02	13560	-23.97	20230616	8590	20.02	20230103	13600	-24.19	20220915	8590	20.02	20230103	1.36	N	051370	500	116 억		1242679	N	N	0	N	00	N
146	20230804	160434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10600	-110	5	-1.03	751357330	70972	72.30	10710	10710	10510	13920	7500	10710	10586.67	5.40	0	-15220	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2473	16.16	1.25	12	0.30	656.00	8480.00	13600	20220915	-22.06	8590	20230103	23.40	13560	-21.83	20230616	8590	23.40	20230103	13600	-22.06	20220915	8590	23.40	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
147	20230804	150435	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10570	-140	5	-1.31	634145540	59872	61.00	10710	10710	10510	13920	7500	10710	10591.69	5.40	0	-12274	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2466	16.11	1.25	12	0.26	656.00	8480.00	13600	20220915	-22.28	8590	20230103	23.05	13560	-22.05	20230616	8590	23.05	20230103	13600	-22.28	20220915	8590	23.05	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
148	20230804	140442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	-160	5	-1.49	561517290	52988	53.98	10710	10710	10510	13920	7500	10710	10597.07	5.40	0	-10952	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2461	16.08	1.24	12	0.23	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
149	20230804	130434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10590	-120	5	-1.12	504643530	47586	48.48	10710	10710	10520	13920	7500	10710	10604.87	5.40	0	-9585	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2470	16.14	1.25	12	0.20	656.00	8480.00	13600	20220915	-22.13	8590	20230103	23.28	13560	-21.90	20230616	8590	23.28	20230103	13600	-22.13	20220915	8590	23.28	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
150	20230804	120434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10560	-150	5	-1.40	425790040	40113	40.87	10710	10710	10540	13920	7500	10710	10614.76	5.40	0	-7169	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2463	16.10	1.25	12	0.17	656.00	8480.00	13600	20220915	-22.35	8590	20230103	22.93	13560	-22.12	20230616	8590	22.93	20230103	13600	-22.35	20220915	8590	22.93	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
151	20230804	110436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	-80	5	-0.75	318931730	30005	30.57	10710	10710	10540	13920	7500	10710	10629.29	5.40	0	-6149	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2480	16.20	1.25	12	0.13	656.00	8480.00	13600	20220915	-21.84	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
152	20230804	100431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10660	-50	5	-0.47	233531620	21959	22.37	10710	10710	10540	13920	7500	10710	10634.89	5.40	0	-4630	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2487	16.25	1.26	12	0.09	656.00	8480.00	13600	20220915	-21.62	8590	20230103	24.10	13560	-21.39	20230616	8590	24.10	20230103	13600	-21.62	20220915	8590	24.10	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
153	20230804	090431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	-160	5	-1.49	26035200	2450	2.50	10710	10710	10540	13920	7500	10710	10626.61	5.40	0	-1720	10996	10852	10646	10502	10296	10750	10400	117	3210	500	7920	10	1	23327472	2461	16.08	1.24	12	0.01	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.36	N	051370	500	116 억		1260421	N	N	0	N	00	N
154	20230803	160431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10710	-80	5	-0.74	1037102470	98001	69.65	10790	10790	10440	14020	7560	10790	10582.49	5.53	-610	-30622	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2498	16.33	1.26	12	0.42	656.00	8480.00	13600	20220915	-21.25	8590	20230103	24.68	13560	-21.02	20230616	8590	24.68	20230103	13600	-21.25	20220915	8590	24.68	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
155	20230803	150434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	-160	5	-1.48	929214210	87895	62.47	10790	10790	10440	14020	7560	10790	10571.81	5.53	-610	-25893	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2480	16.20	1.25	12	0.38	656.00	8480.00	13600	20220915	-21.84	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
156	20230803	140429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10590	-200	5	-1.85	842173690	79686	56.63	10790	10790	10440	14020	7560	10790	10568.59	5.53	-610	-22611	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2470	16.14	1.25	12	0.34	656.00	8480.00	13600	20220915	-22.13	8590	20230103	23.28	13560	-21.90	20230616	8590	23.28	20230103	13600	-22.13	20220915	8590	23.28	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
157	20230803	130434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10540	-250	5	-2.32	793438580	75066	53.35	10790	10790	10440	14020	7560	10790	10569.82	5.53	-610	-20751	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2459	16.07	1.24	12	0.32	656.00	8480.00	13600	20220915	-22.50	8590	20230103	22.70	13560	-22.27	20230616	8590	22.70	20230103	13600	-22.50	20220915	8590	22.70	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
158	20230803	120434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10460	-330	5	-3.06	729886250	69003	49.04	10790	10790	10450	14020	7560	10790	10577.53	5.53	-610	-20152	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2440	15.95	1.23	12	0.30	656.00	8480.00	13600	20220915	-23.09	8590	20230103	21.77	13560	-22.86	20230616	8590	21.77	20230103	13600	-23.09	20220915	8590	21.77	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
159	20230803	110429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10550	-240	5	-2.22	505954390	47654	33.87	10790	10790	10500	14020	7560	10790	10617.17	5.53	-610	-14858	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2461	16.08	1.24	12	0.20	656.00	8480.00	13600	20220915	-22.43	8590	20230103	22.82	13560	-22.20	20230616	8590	22.82	20230103	13600	-22.43	20220915	8590	22.82	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
160	20230803	100429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10650	-140	5	-1.30	307369760	28879	20.52	10790	10790	10500	14020	7560	10790	10643.25	5.53	-610	-5250	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2484	16.23	1.26	12	0.12	656.00	8480.00	13600	20220915	-21.69	8590	20230103	23.98	13560	-21.46	20230616	8590	23.98	20230103	13600	-21.69	20220915	8590	23.98	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
161	20230803	090429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10700	-90	5	-0.83	23892200	2228	1.58	10790	10790	10700	14020	7560	10790	10722.95	5.53	-610	-1862	11530	11160	10900	10530	10270	11030	10400	117	3230	500	7980	10	1	23327472	2496	16.31	1.26	12	0.01	656.00	8480.00	13600	20220915	-21.32	8590	20230103	24.56	13560	-21.09	20230616	8590	24.56	20230103	13600	-21.32	20220915	8590	24.56	20230103	1.37	N	051370	500	116 억		1290742	N	N	0	N	00	N
162	20230802	160432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10790	-480	5	-4.26	1526633100	140068	100.99	11270	11270	10640	14650	7890	11270	10898.32	5.83	976	-68695	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2517	16.45	1.27	12	0.60	656.00	8480.00	13650	20220801	-20.95	8590	20230103	25.61	13560	-20.43	20230616	8590	25.61	20230103	13600	-20.66	20220915	8590	25.61	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
163	20230802	150437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10730	-540	5	-4.79	1430940010	131168	94.57	11270	11270	10640	14650	7890	11270	10908.10	5.83	976	-65704	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2503	16.36	1.27	12	0.56	656.00	8480.00	13650	20220801	-21.39	8590	20230103	24.91	13560	-20.87	20230616	8590	24.91	20230103	13600	-21.10	20220915	8590	24.91	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
164	20230802	140432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10720	-550	5	-4.88	1266300530	115808	83.50	11270	11270	10640	14650	7890	11270	10933.31	5.83	976	-58505	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2501	16.34	1.26	12	0.50	656.00	8480.00	13650	20220801	-21.47	8590	20230103	24.80	13560	-20.94	20230616	8590	24.80	20230103	13600	-21.18	20220915	8590	24.80	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
165	20230802	130430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10800	-470	5	-4.17	1012340810	92112	66.41	11270	11270	10770	14650	7890	11270	10989.10	5.83	976	-48847	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2519	16.46	1.27	12	0.39	656.00	8480.00	13650	20220801	-20.88	8590	20230103	25.73	13560	-20.35	20230616	8590	25.73	20230103	13600	-20.59	20220915	8590	25.73	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
166	20230802	120427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10810	-460	5	-4.08	887101530	80529	58.06	11270	11270	10770	14650	7890	11270	11014.65	5.83	976	-40139	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2522	16.48	1.27	12	0.35	656.00	8480.00	13650	20220801	-20.81	8590	20230103	25.84	13560	-20.28	20230616	8590	25.84	20230103	13600	-20.51	20220915	8590	25.84	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
167	20230802	110425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10950	-320	5	-2.84	596567160	53757	38.76	11270	11270	10920	14650	7890	11270	11096.18	5.83	976	-25416	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2554	16.69	1.29	12	0.23	656.00	8480.00	13650	20220801	-19.78	8590	20230103	27.47	13560	-19.25	20230616	8590	27.47	20230103	13600	-19.49	20220915	8590	27.47	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
168	20230802	100427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11200	-70	5	-0.62	263473390	23570	16.99	11270	11270	11100	14650	7890	11270	11176.74	5.83	976	-7744	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2613	17.07	1.32	12	0.10	656.00	8480.00	13650	20220801	-17.95	8590	20230103	30.38	13560	-17.40	20230616	8590	30.38	20230103	13600	-17.65	20220915	8590	30.38	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
169	20230802	090427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11200	-70	5	-0.62	56348090	5007	3.61	11270	11270	11190	14650	7890	11270	11252.45	5.83	976	-2405	11556	11412	11126	10982	10696	11485	11055	117	3380	500	8330	10	1	23327472	2613	17.07	1.32	12	0.02	656.00	8480.00	13650	20220801	-17.95	8590	20230103	30.38	13560	-17.40	20230616	8590	30.38	20230103	13600	-17.65	20220915	8590	30.38	20230103	1.30	N	051370	500	116 억		1360292	N	N	1	N	00	N
170	20230801	160429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11270	410	2	3.78	1518210100	138136	131.20	11000	11270	10840	14110	7610	10860	10990.27	5.82	-1098	1632	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2629	17.18	1.33	12	0.59	656.00	8480.00	13650	20220801	-17.44	8590	20230103	31.20	13560	-16.89	20230616	8590	31.20	20230103	13650	-17.44	20220801	8590	31.20	20230103	1.26	N	051370	500	116 억		1357751	N	N	1	N	00	N
171	20230801	150425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11100	240	2	2.21	1360710360	124068	117.84	11000	11160	10840	14110	7610	10860	10967.46	5.82	-1098	3086	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2589	16.92	1.31	12	0.53	656.00	8480.00	13650	20220801	-18.68	8590	20230103	29.22	13560	-18.14	20230616	8590	29.22	20230103	13650	-18.68	20220801	8590	29.22	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
172	20230801	140434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11000	140	2	1.29	996682790	91164	86.59	11000	11060	10840	14110	7610	10860	10932.85	5.82	-1098	-14447	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2566	16.77	1.30	12	0.39	656.00	8480.00	13650	20220801	-19.41	8590	20230103	28.06	13560	-18.88	20230616	8590	28.06	20230103	13650	-19.41	20220801	8590	28.06	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
173	20230801	130425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10950	90	2	0.83	754695130	69106	65.64	11000	11060	10840	14110	7610	10860	10920.83	5.82	-1098	-16800	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2554	16.69	1.29	12	0.30	656.00	8480.00	13650	20220801	-19.78	8590	20230103	27.47	13560	-19.25	20230616	8590	27.47	20230103	13650	-19.78	20220801	8590	27.47	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
174	20230801	120425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10900	40	2	0.37	544209660	49840	47.34	11000	11060	10840	14110	7610	10860	10919.13	5.82	-1098	-23824	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2543	16.62	1.29	12	0.21	656.00	8480.00	13650	20220801	-20.15	8590	20230103	26.89	13560	-19.62	20230616	8590	26.89	20230103	13650	-20.15	20220801	8590	26.89	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
175	20230801	110424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10930	70	2	0.64	431438410	39468	37.49	11000	11060	10840	14110	7610	10860	10931.35	5.82	-1098	-20815	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2550	16.66	1.29	12	0.17	656.00	8480.00	13650	20220801	-19.93	8590	20230103	27.24	13560	-19.40	20230616	8590	27.24	20230103	13650	-19.93	20220801	8590	27.24	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
176	20230801	100427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10860	0	3	0.00	268437840	24517	23.29	11000	11060	10840	14110	7610	10860	10949.05	5.82	-1098	-13947	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2533	16.55	1.28	12	0.11	656.00	8480.00	13650	20220801	-20.44	8590	20230103	26.43	13560	-19.91	20230616	8590	26.43	20230103	13650	-20.44	20220801	8590	26.43	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N
177	20230801	090422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10910	50	2	0.46	17786800	1625	1.54	11000	11000	10910	14110	7610	10860	10945.72	5.82	-1098	-913	11280	11070	10940	10730	10600	11005	10665	117	3250	500	8030	10	1	23327472	2545	16.63	1.29	12	0.01	656.00	8480.00	13650	20220801	-20.07	8590	20230103	27.01	13560	-19.54	20230616	8590	27.01	20230103	13650	-20.07	20220801	8590	27.01	20230103	1.26	N	051370	500	116 억		1357751	N	N	672	N	00	N