KissMeData/106080/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	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-60	5	-0.77	160665940	21147	76.76	7860	7860	7520	10110	5450	7780	7597.56	0.60	0	-5927	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1141	126.56	6.15	12	0.14	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
3	20230831	151002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-130	5	-1.67	158769300	20900	75.86	7860	7860	7520	10110	5450	7780	7596.62	0.60	0	-5901	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1131	125.41	6.09	12	0.14	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
4	20230831	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-220	5	-2.83	130921200	17219	62.50	7860	7860	7520	10110	5450	7780	7603.30	0.60	0	-4313	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1117	123.93	6.02	12	0.12	61.00	1256.00	11960	20230525	-36.79	6300	20230329	20.00	11960	-36.79	20230525	6300	20.00	20230329	11960	-36.79	20230525	4060	86.21	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
5	20230831	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-200	5	-2.57	118663500	15596	56.61	7860	7860	7520	10110	5450	7780	7608.59	0.60	0	-3493	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1120	124.26	6.04	12	0.11	61.00	1256.00	11960	20230525	-36.62	6300	20230329	20.32	11960	-36.62	20230525	6300	20.32	20230329	11960	-36.62	20230525	4060	86.70	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
6	20230831	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	-250	5	-3.21	85729380	11225	40.75	7860	7860	7530	10110	5450	7780	7637.36	0.60	0	-2962	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1113	123.44	6.00	12	0.08	61.00	1256.00	11960	20230525	-37.04	6300	20230329	19.52	11960	-37.04	20230525	6300	19.52	20230329	11960	-37.04	20230525	4060	85.47	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
7	20230831	111516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-180	5	-2.31	66717400	8716	31.64	7860	7860	7550	10110	5450	7780	7654.59	0.60	0	-3051	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1123	124.59	6.05	12	0.06	61.00	1256.00	11960	20230525	-36.45	6300	20230329	20.63	11960	-36.45	20230525	6300	20.63	20230329	11960	-36.45	20230525	4060	87.19	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
8	20230831	101147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-80	5	-1.03	21331430	2763	10.03	7860	7860	7660	10110	5450	7780	7720.39	0.60	0	-2054	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1138	126.23	6.13	12	0.02	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
9	20230831	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	80	2	1.03	471600	60	0.22	7860	7860	7860	10110	5450	7780	7860.00	0.60	0	0	8053	7916	7763	7626	7473	7840	7550	148	2330	1000	5290	10	1	14778536	1162	128.85	6.26	12	0.00	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.10	N	106080	1000	147 억		89072	N	N	0	N	00	N
10	20230830	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	0	3	0.00	211913100	27547	69.85	7800	7900	7610	10110	5450	7780	7692.78	0.62	0	-3367	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1150	127.54	6.19	12	0.19	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
11	20230830	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-80	5	-1.03	210404290	27353	69.36	7800	7900	7610	10110	5450	7780	7692.18	0.62	0	-3346	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1138	126.23	6.13	12	0.19	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
12	20230830	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-70	5	-0.90	136867590	17804	45.14	7800	7900	7610	10110	5450	7780	7687.46	0.62	0	-3364	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1139	126.39	6.14	12	0.12	61.00	1256.00	11960	20230525	-35.54	6300	20230329	22.38	11960	-35.54	20230525	6300	22.38	20230329	11960	-35.54	20230525	4060	89.90	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
13	20230830	131016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-110	5	-1.41	113358740	14753	37.41	7800	7900	7610	10110	5450	7780	7683.78	0.62	0	-3371	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1134	125.74	6.11	12	0.10	61.00	1256.00	11960	20230525	-35.87	6300	20230329	21.75	11960	-35.87	20230525	6300	21.75	20230329	11960	-35.87	20230525	4060	88.92	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
14	20230830	121029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-130	5	-1.67	97638230	12706	32.22	7800	7900	7610	10110	5450	7780	7684.42	0.62	0	-2693	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1131	125.41	6.09	12	0.09	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
15	20230830	111458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	-140	5	-1.80	95692920	12451	31.57	7800	7900	7610	10110	5450	7780	7685.56	0.62	0	-2644	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1129	125.25	6.08	12	0.08	61.00	1256.00	11960	20230525	-36.12	6300	20230329	21.27	11960	-36.12	20230525	6300	21.27	20230329	11960	-36.12	20230525	4060	88.18	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
16	20230830	101059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-130	5	-1.67	66705860	8662	21.96	7800	7900	7650	10110	5450	7780	7700.98	0.62	0	-1500	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1131	125.41	6.09	12	0.06	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
17	20230830	090955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	120	2	1.54	498230	64	0.16	7800	7900	7780	10110	5450	7780	7784.84	0.62	0	-61	8520	8150	7830	7460	7140	7990	7300	148	2330	1000	5290	10	1	14778536	1168	129.51	6.29	12	0.00	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		91724	N	N	0	N	00	N
18	20230829	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-190	5	-2.38	306901860	39436	233.78	8200	8200	7510	10360	5580	7970	7782.28	0.65	0	-5455	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1150	127.54	6.19	12	0.27	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
19	20230829	150948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-170	5	-2.13	301595870	38754	229.74	8200	8200	7510	10360	5580	7970	7782.32	0.65	0	-5208	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1153	127.87	6.21	12	0.26	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
20	20230829	141058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-180	5	-2.26	290663740	37354	221.44	8200	8200	7510	10360	5580	7970	7781.33	0.65	0	-4701	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1151	127.70	6.20	12	0.25	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
21	20230829	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-150	5	-1.88	284421320	36554	216.69	8200	8200	7510	10360	5580	7970	7780.85	0.65	0	-3920	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1156	128.20	6.23	12	0.25	61.00	1256.00	11960	20230525	-34.62	6300	20230329	24.13	11960	-34.62	20230525	6300	24.13	20230329	11960	-34.62	20230525	4060	92.61	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
22	20230829	121048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-130	5	-1.63	256429590	32966	195.42	8200	8200	7510	10360	5580	7970	7778.61	0.65	0	-2339	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1159	128.52	6.24	12	0.22	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
23	20230829	111721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-60	5	-0.75	34826730	4390	26.02	8200	8200	7900	10360	5580	7970	7933.20	0.65	0	-1852	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1169	129.67	6.30	12	0.03	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
24	20230829	101141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-50	5	-0.63	24793060	3122	18.51	8200	8200	7900	10360	5580	7970	7941.40	0.65	0	-1181	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1170	129.84	6.31	12	0.02	61.00	1256.00	11960	20230525	-33.78	6300	20230329	25.71	11960	-33.78	20230525	6300	25.71	20230329	11960	-33.78	20230525	4060	95.07	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
25	20230829	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	230	2	2.89	8200	1	0.01	8200	8200	8200	10360	5580	7970	8200.00	0.65	0	0	8330	8150	8000	7820	7670	8240	7910	148	2390	1000	5410	10	1	14778536	1212	134.43	6.53	12	0.00	61.00	1256.00	11960	20230525	-31.44	6300	20230329	30.16	11960	-31.44	20230525	6300	30.16	20230329	11960	-31.44	20230525	4060	101.97	20230320	0.11	N	106080	1000	147 억		96476	N	N	0	N	00	N
26	20230828	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	40	2	0.50	134636630	16869	131.62	7930	8180	7850	10300	5560	7930	7981.30	0.69	0	-5985	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1178	130.66	6.35	12	0.11	61.00	1256.00	11960	20230525	-33.36	6300	20230329	26.51	11960	-33.36	20230525	6300	26.51	20230329	11960	-33.36	20230525	4060	96.31	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
27	20230828	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	0	3	0.00	125139580	15677	122.32	7930	8180	7850	10300	5560	7930	7982.37	0.69	0	-5910	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1172	130.00	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
28	20230828	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	30	2	0.38	101704580	12728	99.31	7930	8180	7850	10300	5560	7930	7990.62	0.69	0	-5467	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1176	130.49	6.34	12	0.09	61.00	1256.00	11960	20230525	-33.44	6300	20230329	26.35	11960	-33.44	20230525	6300	26.35	20230329	11960	-33.44	20230525	4060	96.06	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
29	20230828	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	20	2	0.25	101219020	12667	98.84	7930	8180	7850	10300	5560	7930	7990.76	0.69	0	-5467	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1175	130.33	6.33	12	0.09	61.00	1256.00	11960	20230525	-33.53	6300	20230329	26.19	11960	-33.53	20230525	6300	26.19	20230329	11960	-33.53	20230525	4060	95.81	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
30	20230828	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	30	2	0.38	67958190	8488	66.23	7930	8180	7850	10300	5560	7930	8006.38	0.69	0	-5273	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1176	130.49	6.34	12	0.06	61.00	1256.00	11960	20230525	-33.44	6300	20230329	26.35	11960	-33.44	20230525	6300	26.35	20230329	11960	-33.44	20230525	4060	96.06	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
31	20230828	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	110	2	1.39	64552670	8061	62.90	7930	8180	7850	10300	5560	7930	8008.02	0.69	0	-4923	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1188	131.80	6.40	12	0.05	61.00	1256.00	11960	20230525	-32.78	6300	20230329	27.62	11960	-32.78	20230525	6300	27.62	20230329	11960	-32.78	20230525	4060	98.03	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
32	20230828	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	50	2	0.63	59563650	7439	58.04	7930	8180	7850	10300	5560	7930	8006.94	0.69	0	-4775	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1179	130.82	6.35	12	0.05	61.00	1256.00	11960	20230525	-33.28	6300	20230329	26.67	11960	-33.28	20230525	6300	26.67	20230329	11960	-33.28	20230525	4060	96.55	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
33	20230828	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	250	2	3.15	16110	2	0.02	7930	8180	7930	10300	5560	7930	8055.00	0.69	0	-1	8310	8120	8000	7810	7690	8060	7750	148	2370	1000	5390	10	1	14778536	1209	134.10	6.51	12	0.00	61.00	1256.00	11960	20230525	-31.61	6300	20230329	29.84	11960	-31.61	20230525	6300	29.84	20230329	11960	-31.61	20230525	4060	101.48	20230320	0.11	N	106080	1000	147 억		102461	N	N	0	N	00	N
34	20230825	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	50	2	0.63	102292350	12816	67.52	7980	8190	7880	10240	5520	7880	7981.61	0.68	0	1882	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1172	130.00	6.31	12	0.09	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
35	20230825	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	120	2	1.52	99818280	12505	65.89	7980	8190	7880	10240	5520	7880	7982.27	0.68	0	2023	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1182	131.15	6.37	12	0.08	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
36	20230825	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	130	2	1.65	99498130	12465	65.67	7980	8190	7880	10240	5520	7880	7982.20	0.68	0	2047	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1184	131.31	6.38	12	0.08	61.00	1256.00	11960	20230525	-33.03	6300	20230329	27.14	11960	-33.03	20230525	6300	27.14	20230329	11960	-33.03	20230525	4060	97.29	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
37	20230825	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	50	2	0.63	94986100	11901	62.70	7980	8190	7880	10240	5520	7880	7981.35	0.68	0	2063	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1172	130.00	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
38	20230825	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	130	2	1.65	85355070	10693	56.34	7980	8190	7880	10240	5520	7880	7982.33	0.68	0	2174	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1184	131.31	6.38	12	0.07	61.00	1256.00	11960	20230525	-33.03	6300	20230329	27.14	11960	-33.03	20230525	6300	27.14	20230329	11960	-33.03	20230525	4060	97.29	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
39	20230825	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	60	2	0.76	65522670	8242	43.42	7980	8000	7880	10240	5520	7880	7949.85	0.68	0	2268	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1173	130.16	6.32	12	0.06	61.00	1256.00	11960	20230525	-33.61	6300	20230329	26.03	11960	-33.61	20230525	6300	26.03	20230329	11960	-33.61	20230525	4060	95.57	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
40	20230825	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	20	2	0.25	22822800	2877	15.16	7980	7980	7880	10240	5520	7880	7932.85	0.68	0	-648	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1168	129.51	6.29	12	0.02	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
41	20230825	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	20	2	0.25	1341240	169	0.89	7980	7980	7890	10240	5520	7880	7936.33	0.68	0	-145	8106	7992	7876	7762	7646	8050	7820	148	2360	1000	5350	10	1	14778536	1168	129.51	6.29	12	0.00	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		100579	N	N	0	N	00	N
42	20230824	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-30	5	-0.38	147457400	18866	157.82	7770	7990	7760	10280	5540	7910	7816.04	0.68	0	-550	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1165	129.18	6.27	12	0.13	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
43	20230824	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-80	5	-1.01	142371860	18220	152.42	7770	7990	7760	10280	5540	7910	7814.04	0.68	0	-387	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1157	128.36	6.23	12	0.12	61.00	1256.00	11960	20230525	-34.53	6300	20230329	24.29	11960	-34.53	20230525	6300	24.29	20230329	11960	-34.53	20230525	4060	92.86	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
44	20230824	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-30	5	-0.38	133818040	17128	143.28	7770	7990	7760	10280	5540	7910	7812.82	0.68	0	-440	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1165	129.18	6.27	12	0.12	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
45	20230824	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	30	2	0.38	122884820	15741	131.68	7770	7990	7760	10280	5540	7910	7806.67	0.68	0	-112	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1173	130.16	6.32	12	0.11	61.00	1256.00	11960	20230525	-33.61	6300	20230329	26.03	11960	-33.61	20230525	6300	26.03	20230329	11960	-33.61	20230525	4060	95.57	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
46	20230824	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-130	5	-1.64	90716740	11645	97.42	7770	7910	7760	10280	5540	7910	7790.19	0.68	0	-813	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1150	127.54	6.19	12	0.08	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
47	20230824	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-20	5	-0.25	13002660	1648	13.79	7770	7910	7770	10280	5540	7910	7889.96	0.68	0	-64	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1166	129.34	6.28	12	0.01	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
48	20230824	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-20	5	-0.25	236840	30	0.25	7770	7910	7770	10280	5540	7910	7894.67	0.68	0	0	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1166	129.34	6.28	12	0.00	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
49	20230824	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	0	3	0.00	15680	2	0.02	7770	7910	7770	10280	5540	7910	7840.00	0.68	0	0	8043	7976	7863	7796	7683	8010	7830	148	2370	1000	5370	10	1	14778536	1169	129.67	6.30	12	0.00	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.11	N	106080	1000	147 억		101202	N	N	0	N	00	N
50	20230823	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	10	2	0.13	93622400	11954	79.37	7830	7930	7750	10270	5530	7900	7831.89	0.70	0	-1927	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1169	129.67	6.30	12	0.08	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
51	20230823	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-80	5	-1.01	51757190	6598	43.81	7830	7930	7810	10270	5530	7900	7844.38	0.70	0	-1557	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1156	128.20	6.23	12	0.04	61.00	1256.00	11960	20230525	-34.62	6300	20230329	24.13	11960	-34.62	20230525	6300	24.13	20230329	11960	-34.62	20230525	4060	92.61	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
52	20230823	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-70	5	-0.89	50638440	6455	42.86	7830	7930	7810	10270	5530	7900	7844.84	0.70	0	-1557	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1157	128.36	6.23	12	0.04	61.00	1256.00	11960	20230525	-34.53	6300	20230329	24.29	11960	-34.53	20230525	6300	24.29	20230329	11960	-34.53	20230525	4060	92.86	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
53	20230823	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	0	3	0.00	28045460	3573	23.72	7830	7930	7810	10270	5530	7900	7849.28	0.70	0	-1208	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1168	129.51	6.29	12	0.02	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
54	20230823	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-40	5	-0.51	27003890	3441	22.85	7830	7930	7810	10270	5530	7900	7847.69	0.70	0	-1145	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1162	128.85	6.26	12	0.02	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
55	20230823	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-60	5	-0.76	9448870	1206	8.01	7830	7930	7810	10270	5530	7900	7834.88	0.70	0	-942	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1159	128.52	6.24	12	0.01	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
56	20230823	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-60	5	-0.76	5108060	653	4.34	7830	7930	7810	10270	5530	7900	7822.45	0.70	0	-446	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1159	128.52	6.24	12	0.00	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
57	20230823	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-70	5	-0.89	548100	70	0.46	7830	7830	7830	10270	5530	7900	7830.00	0.70	0	0	8360	8130	8000	7770	7640	8065	7705	148	2370	1000	5370	10	1	14778536	1157	128.36	6.23	12	0.00	61.00	1256.00	11960	20230525	-34.53	6300	20230329	24.29	11960	-34.53	20230525	6300	24.29	20230329	11960	-34.53	20230525	4060	92.86	20230320	0.11	N	106080	1000	147 억		103129	N	N	0	N	00	N
58	20230822	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	0	3	0.00	119473620	15061	37.82	8230	8230	7870	10270	5530	7900	7932.65	0.73	0	-4199	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1168	129.51	6.29	12	0.10	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
59	20230822	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	10	2	0.13	108008070	13614	34.18	8230	8230	7870	10270	5530	7900	7933.60	0.73	0	-3979	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1169	129.67	6.30	12	0.09	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
60	20230822	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	30	2	0.38	98551910	12420	31.18	8230	8230	7870	10270	5530	7900	7934.94	0.73	0	-3520	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1172	130.00	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
61	20230822	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	10	2	0.13	75922250	9568	24.02	8230	8230	7870	10270	5530	7900	7935.02	0.73	0	-2264	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1169	129.67	6.30	12	0.06	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
62	20230822	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	70	2	0.89	50177880	6321	15.87	8230	8230	7870	10270	5530	7900	7938.28	0.73	0	-2149	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1178	130.66	6.35	12	0.04	61.00	1256.00	11960	20230525	-33.36	6300	20230329	26.51	11960	-33.36	20230525	6300	26.51	20230329	11960	-33.36	20230525	4060	96.31	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
63	20230822	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	40	2	0.51	43813080	5518	13.85	8230	8230	7870	10270	5530	7900	7940.03	0.73	0	-2049	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1173	130.16	6.32	12	0.04	61.00	1256.00	11960	20230525	-33.61	6300	20230329	26.03	11960	-33.61	20230525	6300	26.03	20230329	11960	-33.61	20230525	4060	95.57	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
64	20230822	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	30	2	0.38	23558360	2971	7.46	8230	8230	7870	10270	5530	7900	7929.44	0.73	0	-1209	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1172	130.00	6.31	12	0.02	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
65	20230822	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	290	2	3.67	24650	3	0.01	8230	8230	8190	10270	5530	7900	8216.67	0.73	0	0	8326	8112	7986	7772	7646	8050	7710	148	2370	1000	5370	10	1	14778536	1210	134.26	6.52	12	0.00	61.00	1256.00	11960	20230525	-31.52	6300	20230329	30.00	11960	-31.52	20230525	6300	30.00	20230329	11960	-31.52	20230525	4060	101.72	20230320	0.11	N	106080	1000	147 억		107474	N	N	0	N	00	N
66	20230821	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-230	5	-2.83	317259720	39827	423.42	8130	8200	7860	10560	5700	8130	7965.95	0.77	0	-5945	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1168	129.51	6.29	12	0.27	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
67	20230821	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-270	5	-3.32	315198160	39566	420.65	8130	8200	7860	10560	5700	8130	7966.39	0.77	0	-5851	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1162	128.85	6.26	12	0.27	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
68	20230821	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-200	5	-2.46	221693850	27737	294.89	8130	8200	7910	10560	5700	8130	7992.71	0.77	0	-3522	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1172	130.00	6.31	12	0.19	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
69	20230821	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-180	5	-2.21	149746180	18655	198.33	8130	8200	7950	10560	5700	8130	8027.13	0.77	0	-2415	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1175	130.33	6.33	12	0.13	61.00	1256.00	11960	20230525	-33.53	6300	20230329	26.19	11960	-33.53	20230525	6300	26.19	20230329	11960	-33.53	20230525	4060	95.81	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
70	20230821	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	-110	5	-1.35	116869090	14534	154.52	8130	8200	7970	10560	5700	8130	8041.08	0.77	0	-586	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1185	131.48	6.39	12	0.10	61.00	1256.00	11960	20230525	-32.94	6300	20230329	27.30	11960	-32.94	20230525	6300	27.30	20230329	11960	-32.94	20230525	4060	97.54	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
71	20230821	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	-110	5	-1.35	105542420	13122	139.51	8130	8200	7970	10560	5700	8130	8043.17	0.77	0	-232	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1185	131.48	6.39	12	0.09	61.00	1256.00	11960	20230525	-32.94	6300	20230329	27.30	11960	-32.94	20230525	6300	27.30	20230329	11960	-32.94	20230525	4060	97.54	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
72	20230821	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-80	5	-0.98	49970990	6208	66.00	8130	8200	7970	10560	5700	8130	8049.45	0.77	0	-549	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1190	131.97	6.41	12	0.04	61.00	1256.00	11960	20230525	-32.69	6300	20230329	27.78	11960	-32.69	20230525	6300	27.78	20230329	11960	-32.69	20230525	4060	98.28	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
73	20230821	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	-100	5	-1.23	10565830	1290	13.71	8130	8200	8030	10560	5700	8130	8190.57	0.77	0	-10	8370	8250	8100	7980	7830	8175	7905	148	2430	1000	5520	10	1	14778536	1187	131.64	6.39	12	0.01	61.00	1256.00	11960	20230525	-32.86	6300	20230329	27.46	11960	-32.86	20230525	6300	27.46	20230329	11960	-32.86	20230525	4060	97.78	20230320	0.11	N	106080	1000	147 억		113419	N	N	0	N	00	N
74	20230818	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	-90	5	-1.09	75845010	9406	17.68	8220	8220	7950	10680	5760	8220	8063.47	0.79	0	-2606	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1201	133.28	6.47	12	0.06	61.00	1256.00	11960	20230525	-32.02	6300	20230329	29.05	11960	-32.02	20230525	6300	29.05	20230329	11960	-32.02	20230525	4060	100.25	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
75	20230818	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	-90	5	-1.09	71278330	8842	16.62	8220	8220	7950	10680	5760	8220	8061.34	0.79	0	-2534	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1201	133.28	6.47	12	0.06	61.00	1256.00	11960	20230525	-32.02	6300	20230329	29.05	11960	-32.02	20230525	6300	29.05	20230329	11960	-32.02	20230525	4060	100.25	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
76	20230818	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-150	5	-1.82	63238800	7842	14.74	8220	8220	7950	10680	5760	8220	8064.12	0.79	0	-2569	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1193	132.30	6.43	12	0.05	61.00	1256.00	11960	20230525	-32.53	6300	20230329	28.10	11960	-32.53	20230525	6300	28.10	20230329	11960	-32.53	20230525	4060	98.77	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
77	20230818	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-170	5	-2.07	56449800	7002	13.16	8220	8220	7950	10680	5760	8220	8061.95	0.79	0	-2293	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1190	131.97	6.41	12	0.05	61.00	1256.00	11960	20230525	-32.69	6300	20230329	27.78	11960	-32.69	20230525	6300	27.78	20230329	11960	-32.69	20230525	4060	98.28	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
78	20230818	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-220	5	-2.68	53436720	6627	12.46	8220	8220	7950	10680	5760	8220	8063.49	0.79	0	-2022	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1182	131.15	6.37	12	0.04	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
79	20230818	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-220	5	-2.68	28074470	3459	6.50	8220	8220	7950	10680	5760	8220	8116.35	0.79	0	-1892	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1182	131.15	6.37	12	0.02	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
80	20230818	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	-70	5	-0.85	22495480	2767	5.20	8220	8220	7950	10680	5760	8220	8129.92	0.79	0	-1945	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1204	133.61	6.49	12	0.02	61.00	1256.00	11960	20230525	-31.86	6300	20230329	29.37	11960	-31.86	20230525	6300	29.37	20230329	11960	-31.86	20230525	4060	100.74	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
81	20230818	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8210	-10	5	-0.12	1388320	169	0.32	8220	8220	8210	10680	5760	8220	8214.91	0.79	0	-2	8606	8412	8106	7912	7606	8510	8010	148	2460	1000	5580	10	1	14778536	1213	134.59	6.54	12	0.00	61.00	1256.00	11960	20230525	-31.35	6300	20230329	30.32	11960	-31.35	20230525	6300	30.32	20230329	11960	-31.35	20230525	4060	102.22	20230320	0.11	N	106080	1000	147 억		116025	N	N	0	N	00	N
82	20230817	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	110	2	1.36	427526510	53204	82.81	7890	8300	7800	10540	5680	8110	8035.61	0.65	0	19601	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1215	134.75	6.54	12	0.36	61.00	1256.00	11960	20230525	-31.27	6300	20230329	30.48	11960	-31.27	20230525	6300	30.48	20230329	11960	-31.27	20230525	4060	102.46	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
83	20230817	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	40	2	0.49	404824490	50421	78.48	7890	8300	7800	10540	5680	8110	8028.89	0.65	0	18614	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1204	133.61	6.49	12	0.34	61.00	1256.00	11960	20230525	-31.86	6300	20230329	29.37	11960	-31.86	20230525	6300	29.37	20230329	11960	-31.86	20230525	4060	100.74	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
84	20230817	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	0	3	0.00	388603420	48438	75.39	7890	8300	7800	10540	5680	8110	8022.70	0.65	0	18967	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1199	132.95	6.46	12	0.33	61.00	1256.00	11960	20230525	-32.19	6300	20230329	28.73	11960	-32.19	20230525	6300	28.73	20230329	11960	-32.19	20230525	4060	99.75	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
85	20230817	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-40	5	-0.49	212966980	26870	41.82	7890	8120	7800	10540	5680	8110	7925.83	0.65	0	1199	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1193	132.30	6.43	12	0.18	61.00	1256.00	11960	20230525	-32.53	6300	20230329	28.10	11960	-32.53	20230525	6300	28.10	20230329	11960	-32.53	20230525	4060	98.77	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
86	20230817	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	-10	5	-0.12	208493440	26315	40.96	7890	8120	7800	10540	5680	8110	7922.99	0.65	0	1215	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1197	132.79	6.45	12	0.18	61.00	1256.00	11960	20230525	-32.27	6300	20230329	28.57	11960	-32.27	20230525	6300	28.57	20230329	11960	-32.27	20230525	4060	99.51	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
87	20230817	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	-70	5	-0.86	195296840	24674	38.40	7890	8120	7800	10540	5680	8110	7915.09	0.65	0	280	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1188	131.80	6.40	12	0.17	61.00	1256.00	11960	20230525	-32.78	6300	20230329	27.62	11960	-32.78	20230525	6300	27.62	20230329	11960	-32.78	20230525	4060	98.03	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
88	20230817	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-20	5	-0.25	131898280	16738	26.05	7890	8120	7830	10540	5680	8110	7880.17	0.65	0	303	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1196	132.62	6.44	12	0.11	61.00	1256.00	11960	20230525	-32.36	6300	20230329	28.41	11960	-32.36	20230525	6300	28.41	20230329	11960	-32.36	20230525	4060	99.26	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
89	20230817	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	-70	5	-0.86	1369780	172	0.27	7890	8040	7890	10540	5680	8110	7963.84	0.65	0	-90	8650	8380	8130	7860	7610	8255	7735	148	2430	1000	5510	10	1	14778536	1188	131.80	6.40	12	0.00	61.00	1256.00	11960	20230525	-32.78	6300	20230329	27.62	11960	-32.78	20230525	6300	27.62	20230329	11960	-32.78	20230525	4060	98.03	20230320	0.11	N	106080	1000	147 억		96424	N	N	0	N	00	N
90	20230816	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	-80	5	-0.98	516224950	64241	120.50	8400	8400	7880	10640	5740	8190	8035.76	0.63	0	4966	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1199	132.95	6.46	12	0.43	61.00	1256.00	11960	20230525	-32.19	6300	20230329	28.73	11960	-32.19	20230525	6300	28.73	20230329	11960	-32.19	20230525	4060	99.75	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
91	20230816	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-30	5	-0.37	488790660	60881	114.20	8400	8400	7880	10640	5740	8190	8028.62	0.63	0	6749	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1206	133.77	6.50	12	0.41	61.00	1256.00	11960	20230525	-31.77	6300	20230329	29.52	11960	-31.77	20230525	6300	29.52	20230329	11960	-31.77	20230525	4060	100.99	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
92	20230816	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-190	5	-2.32	392024680	48779	91.50	8400	8400	7950	10640	5740	8190	8036.75	0.63	0	7452	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1182	131.15	6.37	12	0.33	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
93	20230816	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	-90	5	-1.10	339455630	42242	79.24	8400	8400	7950	10640	5740	8190	8035.97	0.63	0	8084	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1197	132.79	6.45	12	0.29	61.00	1256.00	11960	20230525	-32.27	6300	20230329	28.57	11960	-32.27	20230525	6300	28.57	20230329	11960	-32.27	20230525	4060	99.51	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
94	20230816	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	-130	5	-1.59	320931810	39961	74.96	8400	8400	7950	10640	5740	8190	8031.13	0.63	0	7028	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1191	132.13	6.42	12	0.27	61.00	1256.00	11960	20230525	-32.61	6300	20230329	27.94	11960	-32.61	20230525	6300	27.94	20230329	11960	-32.61	20230525	4060	98.52	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
95	20230816	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	10	2	0.12	165259070	20485	38.43	8400	8400	7950	10640	5740	8190	8067.32	0.63	0	5342	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1212	134.43	6.53	12	0.14	61.00	1256.00	11960	20230525	-31.44	6300	20230329	30.16	11960	-31.44	20230525	6300	30.16	20230329	11960	-31.44	20230525	4060	101.97	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
96	20230816	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-140	5	-1.71	83404810	10359	19.43	8400	8400	7950	10640	5740	8190	8051.43	0.63	0	-2590	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1190	131.97	6.41	12	0.07	61.00	1256.00	11960	20230525	-32.69	6300	20230329	27.78	11960	-32.69	20230525	6300	27.78	20230329	11960	-32.69	20230525	4060	98.28	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
97	20230816	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-230	5	-2.81	28792910	3550	6.66	8400	8400	7960	10640	5740	8190	8110.68	0.63	0	-2032	8703	8446	8223	7966	7743	8335	7855	148	2450	1000	5560	10	1	14778536	1176	130.49	6.34	12	0.02	61.00	1256.00	11960	20230525	-33.44	6300	20230329	26.35	11960	-33.44	20230525	6300	26.35	20230329	11960	-33.44	20230525	4060	96.06	20230320	0.13	N	106080	1000	147 억		93409	N	N	0	N	00	N
98	20230814	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	-160	5	-1.92	433918500	53310	109.33	8480	8480	8000	10850	5850	8350	8139.53	0.68	0	-7759	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1210	134.26	6.52	12	0.36	61.00	1256.00	11960	20230525	-31.52	6300	20230329	30.00	11960	-31.52	20230525	6300	30.00	20230329	11960	-31.52	20230525	4060	101.72	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
99	20230814	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-190	5	-2.28	418112040	51377	105.37	8480	8480	8000	10850	5850	8350	8138.12	0.68	0	-7419	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1206	133.77	6.50	12	0.35	61.00	1256.00	11960	20230525	-31.77	6300	20230329	29.52	11960	-31.77	20230525	6300	29.52	20230329	11960	-31.77	20230525	4060	100.99	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
100	20230814	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	-290	5	-3.47	382627910	47011	96.41	8480	8480	8000	10850	5850	8350	8139.11	0.68	0	-6148	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1191	132.13	6.42	12	0.32	61.00	1256.00	11960	20230525	-32.61	6300	20230329	27.94	11960	-32.61	20230525	6300	27.94	20230329	11960	-32.61	20230525	4060	98.52	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
101	20230814	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-280	5	-3.35	354748450	43557	89.33	8480	8480	8000	10850	5850	8350	8144.46	0.68	0	-6527	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1193	132.30	6.43	12	0.29	61.00	1256.00	11960	20230525	-32.53	6300	20230329	28.10	11960	-32.53	20230525	6300	28.10	20230329	11960	-32.53	20230525	4060	98.77	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
102	20230814	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-190	5	-2.28	301403780	36963	75.81	8480	8480	8000	10850	5850	8350	8154.20	0.68	0	-5831	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1206	133.77	6.50	12	0.25	61.00	1256.00	11960	20230525	-31.77	6300	20230329	29.52	11960	-31.77	20230525	6300	29.52	20230329	11960	-31.77	20230525	4060	100.99	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
103	20230814	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	-310	5	-3.71	237096820	28970	59.41	8480	8480	8040	10850	5850	8350	8184.22	0.68	0	-6025	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1188	131.80	6.40	12	0.20	61.00	1256.00	11960	20230525	-32.78	6300	20230329	27.62	11960	-32.78	20230525	6300	27.62	20230329	11960	-32.78	20230525	4060	98.03	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
104	20230814	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	-60	5	-0.72	55037890	6634	13.61	8480	8480	8240	10850	5850	8350	8296.34	0.68	0	-1175	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1225	135.90	6.60	12	0.04	61.00	1256.00	11960	20230525	-30.69	6300	20230329	31.59	11960	-30.69	20230525	6300	31.59	20230329	11960	-30.69	20230525	4060	104.19	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
105	20230814	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	10	2	0.12	4078810	489	1.00	8480	8480	8300	10850	5850	8350	8341.12	0.68	0	-483	8576	8462	8316	8202	8056	8390	8130	148	2500	1000	5670	10	1	14778536	1235	137.05	6.66	12	0.00	61.00	1256.00	11960	20230525	-30.10	6300	20230329	32.70	11960	-30.10	20230525	6300	32.70	20230329	11960	-30.10	20230525	4060	105.91	20230320	0.13	N	106080	1000	147 억		101168	N	N	0	N	00	N
106	20230811	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-60	5	-0.71	403772240	48760	189.12	8410	8430	8170	10930	5890	8410	8280.69	0.62	0	9553	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1234	136.89	6.65	12	0.33	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
107	20230811	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8320	-90	5	-1.07	401078930	48437	187.87	8410	8430	8170	10930	5890	8410	8280.42	0.62	0	9598	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1230	136.39	6.62	12	0.33	61.00	1256.00	11960	20230525	-30.43	6300	20230329	32.06	11960	-30.43	20230525	6300	32.06	20230329	11960	-30.43	20230525	4060	104.93	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
108	20230811	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-60	5	-0.71	387781900	46842	181.68	8410	8430	8170	10930	5890	8410	8278.51	0.62	0	9525	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1234	136.89	6.65	12	0.32	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
109	20230811	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-60	5	-0.71	368164850	44505	172.62	8410	8430	8170	10930	5890	8410	8272.44	0.62	0	10015	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1234	136.89	6.65	12	0.30	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
110	20230811	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	-80	5	-0.95	359026610	43410	168.37	8410	8430	8170	10930	5890	8410	8270.60	0.62	0	9376	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1231	136.56	6.63	12	0.29	61.00	1256.00	11960	20230525	-30.35	6300	20230329	32.22	11960	-30.35	20230525	6300	32.22	20230329	11960	-30.35	20230525	4060	105.17	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
111	20230811	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-60	5	-0.71	349133970	42222	163.77	8410	8430	8170	10930	5890	8410	8269.01	0.62	0	8895	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1234	136.89	6.65	12	0.29	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
112	20230811	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-110	5	-1.31	277534560	33653	130.53	8410	8420	8170	10930	5890	8410	8246.95	0.62	0	7830	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1227	136.07	6.61	12	0.23	61.00	1256.00	11960	20230525	-30.60	6300	20230329	31.75	11960	-30.60	20230525	6300	31.75	20230329	11960	-30.60	20230525	4060	104.43	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
113	20230811	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	-140	5	-1.66	24733730	2982	11.57	8410	8410	8250	10930	5890	8410	8294.34	0.62	0	-1096	8683	8546	8423	8286	8163	8615	8355	148	2520	1000	5710	10	1	14778536	1222	135.57	6.58	12	0.02	61.00	1256.00	11960	20230525	-30.85	6300	20230329	31.27	11960	-30.85	20230525	6300	31.27	20230329	11960	-30.85	20230525	4060	103.69	20230320	0.13	N	106080	1000	147 억		91615	N	N	0	N	00	N
114	20230810	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8410	20	2	0.24	216703390	25781	34.99	8390	8560	8300	10900	5880	8390	8405.55	0.64	0	-3823	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1243	137.87	6.70	12	0.17	61.00	1256.00	11960	20230525	-29.68	6300	20230329	33.49	11960	-29.68	20230525	6300	33.49	20230329	11960	-29.68	20230525	4060	107.14	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
115	20230810	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-40	5	-0.48	208807890	24842	33.72	8390	8560	8300	10900	5880	8390	8405.44	0.64	0	-3652	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1234	136.89	6.65	12	0.17	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
116	20230810	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8410	20	2	0.24	180102930	21418	29.07	8390	8560	8300	10900	5880	8390	8408.95	0.64	0	-3386	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1243	137.87	6.70	12	0.14	61.00	1256.00	11960	20230525	-29.68	6300	20230329	33.49	11960	-29.68	20230525	6300	33.49	20230329	11960	-29.68	20230525	4060	107.14	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
117	20230810	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	0	3	0.00	164784020	19595	26.60	8390	8560	8300	10900	5880	8390	8409.49	0.64	0	-4281	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1240	137.54	6.68	12	0.13	61.00	1256.00	11960	20230525	-29.85	6300	20230329	33.17	11960	-29.85	20230525	6300	33.17	20230329	11960	-29.85	20230525	4060	106.65	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
118	20230810	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	-30	5	-0.36	104625640	12437	16.88	8390	8560	8300	10900	5880	8390	8412.45	0.64	0	-4906	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1235	137.05	6.66	12	0.08	61.00	1256.00	11960	20230525	-30.10	6300	20230329	32.70	11960	-30.10	20230525	6300	32.70	20230329	11960	-30.10	20230525	4060	105.91	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
119	20230810	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	10	2	0.12	78312540	9297	12.62	8390	8560	8300	10900	5880	8390	8423.42	0.64	0	-2016	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1241	137.70	6.69	12	0.06	61.00	1256.00	11960	20230525	-29.77	6300	20230329	33.33	11960	-29.77	20230525	6300	33.33	20230329	11960	-29.77	20230525	4060	106.90	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
120	20230810	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8420	30	2	0.36	47946690	5695	7.73	8390	8560	8300	10900	5880	8390	8419.09	0.64	0	-2160	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1244	138.03	6.70	12	0.04	61.00	1256.00	11960	20230525	-29.60	6300	20230329	33.65	11960	-29.60	20230525	6300	33.65	20230329	11960	-29.60	20230525	4060	107.39	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
121	20230810	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-40	5	-0.48	9261200	1104	1.50	8390	8560	8350	10900	5880	8390	8388.77	0.64	0	-951	9130	8760	8530	8160	7930	8645	8045	148	2510	1000	5700	10	1	14778536	1234	136.89	6.65	12	0.01	61.00	1256.00	11960	20230525	-30.18	6300	20230329	32.54	11960	-30.18	20230525	6300	32.54	20230329	11960	-30.18	20230525	4060	105.67	20230320	0.13	N	106080	1000	147 억		95254	N	N	0	N	00	N
122	20230809	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	-550	5	-6.15	626774640	73673	86.74	8900	8900	8300	11620	6260	8940	8507.66	0.75	0	-15577	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1240	137.54	6.68	12	0.50	61.00	1256.00	11960	20230525	-29.85	6300	20230329	33.17	11960	-29.85	20230525	6300	33.17	20230329	11960	-29.85	20230525	4060	106.65	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
123	20230809	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	-560	5	-6.26	618884180	72734	85.64	8900	8900	8300	11620	6260	8940	8508.87	0.75	0	-15336	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1238	137.38	6.67	12	0.49	61.00	1256.00	11960	20230525	-29.93	6300	20230329	33.02	11960	-29.93	20230525	6300	33.02	20230329	11960	-29.93	20230525	4060	106.40	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
124	20230809	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8510	-430	5	-4.81	457901660	53565	63.07	8900	8900	8390	11620	6260	8940	8548.52	0.75	0	-13650	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1258	139.51	6.78	12	0.36	61.00	1256.00	11960	20230525	-28.85	6300	20230329	35.08	11960	-28.85	20230525	6300	35.08	20230329	11960	-28.85	20230525	4060	109.61	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
125	20230809	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8690	-250	5	-2.80	364443750	42732	50.31	8900	8900	8390	11620	6260	8940	8528.59	0.75	0	-12324	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1284	142.46	6.92	12	0.29	61.00	1256.00	11960	20230525	-27.34	6300	20230329	37.94	11960	-27.34	20230525	6300	37.94	20230329	11960	-27.34	20230525	4060	114.04	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
126	20230809	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-440	5	-4.92	318283350	37356	43.98	8900	8900	8390	11620	6260	8940	8520.27	0.75	0	-11495	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1256	139.34	6.77	12	0.25	61.00	1256.00	11960	20230525	-28.93	6300	20230329	34.92	11960	-28.93	20230525	6300	34.92	20230329	11960	-28.93	20230525	4060	109.36	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
127	20230809	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8560	-380	5	-4.25	183313550	21424	25.22	8900	8900	8390	11620	6260	8940	8556.46	0.75	0	-7469	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1265	140.33	6.82	12	0.14	61.00	1256.00	11960	20230525	-28.43	6300	20230329	35.87	11960	-28.43	20230525	6300	35.87	20230329	11960	-28.43	20230525	4060	110.84	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
128	20230809	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8590	-350	5	-3.91	83679190	9745	11.47	8900	8900	8390	11620	6260	8940	8586.88	0.75	0	-3833	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1269	140.82	6.84	12	0.07	61.00	1256.00	11960	20230525	-28.18	6300	20230329	36.35	11960	-28.18	20230525	6300	36.35	20230329	11960	-28.18	20230525	4060	111.58	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
129	20230809	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8670	-270	5	-3.02	8293840	951	1.12	8900	8900	8620	11620	6260	8940	8721.18	0.75	0	-350	9633	9286	8643	8296	7653	9460	8470	148	2680	1000	6070	10	1	14778536	1281	142.13	6.90	12	0.01	61.00	1256.00	11960	20230525	-27.51	6300	20230329	37.62	11960	-27.51	20230525	6300	37.62	20230329	11960	-27.51	20230525	4060	113.55	20230320	0.13	N	106080	1000	147 억		111312	N	N	0	N	00	N
130	20230808	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8940	190	2	2.17	713683020	84620	73.65	8000	8990	8000	11370	6130	8750	8433.93	0.61	0	19183	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1321	146.56	7.12	12	0.57	61.00	1256.00	11960	20230525	-25.25	6300	20230329	41.90	11960	-25.25	20230525	6300	41.90	20230329	11960	-25.25	20230525	4060	120.20	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
131	20230808	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	160	2	1.83	708640570	84055	73.16	8000	8990	8000	11370	6130	8750	8430.68	0.61	0	19240	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1317	146.07	7.09	12	0.57	61.00	1256.00	11960	20230525	-25.50	6300	20230329	41.43	11960	-25.50	20230525	6300	41.43	20230329	11960	-25.50	20230525	4060	119.46	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
132	20230808	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8810	60	2	0.69	669761900	79694	69.37	8000	8940	8000	11370	6130	8750	8404.17	0.61	0	20224	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1302	144.43	7.01	12	0.54	61.00	1256.00	11960	20230525	-26.34	6300	20230329	39.84	11960	-26.34	20230525	6300	39.84	20230329	11960	-26.34	20230525	4060	117.00	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
133	20230808	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8760	10	2	0.11	598982890	71678	62.39	8000	8820	8000	11370	6130	8750	8356.58	0.61	0	17031	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1295	143.61	6.97	12	0.49	61.00	1256.00	11960	20230525	-26.76	6300	20230329	39.05	11960	-26.76	20230525	6300	39.05	20230329	11960	-26.76	20230525	4060	115.76	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
134	20230808	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8760	10	2	0.11	585381070	70125	61.04	8000	8820	8000	11370	6130	8750	8347.68	0.61	0	17435	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1295	143.61	6.97	12	0.47	61.00	1256.00	11960	20230525	-26.76	6300	20230329	39.05	11960	-26.76	20230525	6300	39.05	20230329	11960	-26.76	20230525	4060	115.76	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
135	20230808	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8610	-140	5	-1.60	470390370	56860	49.49	8000	8740	8000	11370	6130	8750	8272.78	0.61	0	9967	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1272	141.15	6.86	12	0.38	61.00	1256.00	11960	20230525	-28.01	6300	20230329	36.67	11960	-28.01	20230525	6300	36.67	20230329	11960	-28.01	20230525	4060	112.07	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
136	20230808	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8580	-170	5	-1.94	395854980	48223	41.97	8000	8740	8000	11370	6130	8750	8208.84	0.61	0	7743	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1268	140.66	6.83	12	0.33	61.00	1256.00	11960	20230525	-28.26	6300	20230329	36.19	11960	-28.26	20230525	6300	36.19	20230329	11960	-28.26	20230525	4060	111.33	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
137	20230808	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8340	-410	5	-4.69	268140280	33132	28.84	8000	8440	8000	11370	6130	8750	8093.09	0.61	0	4020	9456	9102	8846	8492	8236	9280	8670	148	2620	1000	5950	10	1	14778536	1233	136.72	6.64	12	0.22	61.00	1256.00	11960	20230525	-30.27	6300	20230329	32.38	11960	-30.27	20230525	6300	32.38	20230329	11960	-30.27	20230525	4060	105.42	20230320	0.13	N	106080	1000	147 억		90602	N	N	0	N	00	N
138	20230807	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-550	5	-5.91	1004389450	114744	183.06	8720	9200	8590	12090	6510	9300	8753.31	0.67	0	-8256	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1293	143.44	6.97	12	0.78	61.00	1256.00	11960	20230525	-26.84	6300	20230329	38.89	11960	-26.84	20230525	6300	38.89	20230329	11960	-26.84	20230525	4060	115.52	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
139	20230807	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8700	-600	5	-6.45	989335410	113020	180.31	8720	9200	8590	12090	6510	9300	8753.63	0.67	0	-7557	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1286	142.62	6.93	12	0.76	61.00	1256.00	11960	20230525	-27.26	6300	20230329	38.10	11960	-27.26	20230525	6300	38.10	20230329	11960	-27.26	20230525	4060	114.29	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
140	20230807	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8680	-620	5	-6.67	911705300	104033	165.97	8720	9200	8590	12090	6510	9300	8763.62	0.67	0	-5012	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1283	142.30	6.91	12	0.70	61.00	1256.00	11960	20230525	-27.42	6300	20230329	37.78	11960	-27.42	20230525	6300	37.78	20230329	11960	-27.42	20230525	4060	113.79	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
141	20230807	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-500	5	-5.38	712503740	81084	129.36	8720	9200	8590	12090	6510	9300	8787.23	0.67	0	-2488	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1301	144.26	7.01	12	0.55	61.00	1256.00	11960	20230525	-26.42	6300	20230329	39.68	11960	-26.42	20230525	6300	39.68	20230329	11960	-26.42	20230525	4060	116.75	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
142	20230807	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8840	-460	5	-4.95	474738200	53889	85.97	8720	9200	8590	12090	6510	9300	8809.56	0.67	0	-2026	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1306	144.92	7.04	12	0.36	61.00	1256.00	11960	20230525	-26.09	6300	20230329	40.32	11960	-26.09	20230525	6300	40.32	20230329	11960	-26.09	20230525	4060	117.73	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
143	20230807	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	-400	5	-4.30	436550850	49588	79.11	8720	9200	8590	12090	6510	9300	8803.56	0.67	0	-547	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1315	145.90	7.09	12	0.34	61.00	1256.00	11960	20230525	-25.59	6300	20230329	41.27	11960	-25.59	20230525	6300	41.27	20230329	11960	-25.59	20230525	4060	119.21	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
144	20230807	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8990	-310	5	-3.33	286956610	32795	52.32	8720	9200	8590	12090	6510	9300	8750.01	0.67	0	-2356	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1329	147.38	7.16	12	0.22	61.00	1256.00	11960	20230525	-24.83	6300	20230329	42.70	11960	-24.83	20230525	6300	42.70	20230329	11960	-24.83	20230525	4060	121.43	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
145	20230807	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8640	-660	5	-7.10	136495880	15730	25.10	8720	8840	8590	12090	6510	9300	8677.42	0.67	0	-2973	10180	9740	9470	9030	8760	9605	8895	148	2790	1000	6320	10	1	14778536	1277	141.64	6.88	12	0.11	61.00	1256.00	11960	20230525	-27.76	6300	20230329	37.14	11960	-27.76	20230525	6300	37.14	20230329	11960	-27.76	20230525	4060	112.81	20230320	0.13	N	106080	1000	147 억		98853	N	N	0	N	00	N
146	20230804	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	-460	5	-4.71	595548160	62680	286.29	9800	9910	9200	12680	6840	9760	9501.57	0.84	0	-25843	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1374	152.46	7.40	12	0.42	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
147	20230804	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-420	5	-4.30	584897620	61537	281.07	9800	9910	9200	12680	6840	9760	9504.81	0.84	0	-25644	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1380	153.11	7.44	12	0.42	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
148	20230804	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-360	5	-3.69	543705880	57136	260.97	9800	9910	9200	12680	6840	9760	9515.99	0.84	0	-23292	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1389	154.10	7.48	12	0.39	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
149	20230804	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	-400	5	-4.10	480524320	50452	230.44	9800	9910	9200	12680	6840	9760	9524.39	0.84	0	-18282	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1383	153.44	7.45	12	0.34	61.00	1256.00	11960	20230525	-21.74	6300	20230329	48.57	11960	-21.74	20230525	6300	48.57	20230329	11960	-21.74	20230525	4060	130.54	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
150	20230804	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	-400	5	-4.10	419772070	43896	200.49	9800	9910	9300	12680	6840	9760	9562.88	0.84	0	-16698	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1383	153.44	7.45	12	0.30	61.00	1256.00	11960	20230525	-21.74	6300	20230329	48.57	11960	-21.74	20230525	6300	48.57	20230329	11960	-21.74	20230525	4060	130.54	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
151	20230804	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-390	5	-4.00	375342000	39133	178.74	9800	9910	9320	12680	6840	9760	9591.44	0.84	0	-14633	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1385	153.61	7.46	12	0.26	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
152	20230804	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-360	5	-3.69	317508940	32965	150.57	9800	9910	9390	12680	6840	9760	9631.70	0.84	0	-12445	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1389	154.10	7.48	12	0.22	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
153	20230804	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	130	2	1.33	52258100	5293	24.18	9800	9910	9780	12680	6840	9760	9873.06	0.84	0	-1761	9840	9800	9750	9710	9660	9820	9730	148	2920	1000	6630	10	1	14778536	1462	162.13	7.87	12	0.04	61.00	1256.00	11960	20230525	-17.31	6300	20230329	56.98	11960	-17.31	20230525	6300	56.98	20230329	11960	-17.31	20230525	4060	143.60	20230320	0.13	N	106080	1000	147 억		124696	N	N	0	N	00	N
154	20230803	160633	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	60	2	0.62	214107880	21893	248.39	9700	9790	9700	12610	6790	9700	9779.74	0.84	0	-72	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1442	160.00	7.77	12	0.15	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
155	20230803	150636	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9770	70	2	0.72	202503240	20704	234.90	9700	9790	9700	12610	6790	9700	9780.88	0.84	0	-72	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1444	160.16	7.78	12	0.14	61.00	1256.00	11960	20230525	-18.31	6300	20230329	55.08	11960	-18.31	20230525	6300	55.08	20230329	11960	-18.31	20230525	4060	140.64	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
156	20230803	140631	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	80	2	0.82	165337160	16902	191.76	9700	9790	9700	12610	6790	9700	9782.11	0.84	0	-72	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1445	160.33	7.79	12	0.11	61.00	1256.00	11960	20230525	-18.23	6300	20230329	55.24	11960	-18.23	20230525	6300	55.24	20230329	11960	-18.23	20230525	4060	140.89	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
157	20230803	130635	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	80	2	0.82	144828680	14801	167.93	9700	9790	9700	12610	6790	9700	9785.06	0.84	0	-72	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1445	160.33	7.79	12	0.10	61.00	1256.00	11960	20230525	-18.23	6300	20230329	55.24	11960	-18.23	20230525	6300	55.24	20230329	11960	-18.23	20230525	4060	140.89	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
158	20230803	120637	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	90	2	0.93	131846260	13474	152.87	9700	9790	9700	12610	6790	9700	9785.24	0.84	0	-72	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1447	160.49	7.79	12	0.09	61.00	1256.00	11960	20230525	-18.14	6300	20230329	55.40	11960	-18.14	20230525	6300	55.40	20230329	11960	-18.14	20230525	4060	141.13	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
159	20230803	110629	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9750	50	2	0.52	56003130	5727	64.98	9700	9790	9700	12610	6790	9700	9778.79	0.84	0	-57	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1441	159.84	7.76	12	0.04	61.00	1256.00	11960	20230525	-18.48	6300	20230329	54.76	11960	-18.48	20230525	6300	54.76	20230329	11960	-18.48	20230525	4060	140.15	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
160	20230803	100628	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	90	2	0.93	36643230	3744	42.48	9700	9790	9700	12610	6790	9700	9787.19	0.84	0	-9	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1447	160.49	7.79	12	0.03	61.00	1256.00	11960	20230525	-18.14	6300	20230329	55.40	11960	-18.14	20230525	6300	55.40	20230329	11960	-18.14	20230525	4060	141.13	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
161	20230803	090627	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	0	3	0.00	1134900	117	1.33	9700	9700	9700	12610	6790	9700	9700.00	0.84	0	-9	9880	9790	9700	9610	9520	9835	9655	148	2910	1000	6590	10	1	14778536	1434	159.02	7.72	12	0.00	61.00	1256.00	11960	20230525	-18.90	6300	20230329	53.97	11960	-18.90	20230525	6300	53.97	20230329	11960	-18.90	20230525	4060	138.92	20230320	0.13	N	106080	1000	147 억		124768	N	N	0	N	00	Y
162	20230802	160632	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-100	5	-1.02	85417500	8814	61.52	9610	9790	9610	12740	6860	9800	9689.90	0.85	0	-313	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1434	159.02	7.72	12	0.06	61.00	1256.00	11960	20230525	-18.90	6300	20230329	53.97	11960	-18.90	20230525	6300	53.97	20230329	11960	-18.90	20230525	4060	138.92	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
163	20230802	150640	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-70	5	-0.71	72555300	7488	52.26	9610	9790	9610	12740	6860	9800	9688.09	0.85	0	-313	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1438	159.51	7.75	12	0.05	61.00	1256.00	11960	20230525	-18.65	6300	20230329	54.44	11960	-18.65	20230525	6300	54.44	20230329	11960	-18.65	20230525	4060	139.66	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
164	20230802	140634	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-100	5	-1.02	66481700	6863	47.90	9610	9790	9610	12740	6860	9800	9685.35	0.85	0	-313	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1434	159.02	7.72	12	0.05	61.00	1256.00	11960	20230525	-18.90	6300	20230329	53.97	11960	-18.90	20230525	6300	53.97	20230329	11960	-18.90	20230525	4060	138.92	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
165	20230802	130630	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	-110	5	-1.12	60989950	6298	43.96	9610	9790	9610	12740	6860	9800	9682.20	0.85	0	-282	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1432	158.85	7.71	12	0.04	61.00	1256.00	11960	20230525	-18.98	6300	20230329	53.81	11960	-18.98	20230525	6300	53.81	20230329	11960	-18.98	20230525	4060	138.67	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
166	20230802	120625	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	-140	5	-1.43	41202970	4256	29.71	9610	9790	9610	12740	6860	9800	9678.38	0.85	0	-282	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1428	158.36	7.69	12	0.03	61.00	1256.00	11960	20230525	-19.23	6300	20230329	53.33	11960	-19.23	20230525	6300	53.33	20230329	11960	-19.23	20230525	4060	137.93	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
167	20230802	110624	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	-110	5	-1.12	37970110	3922	27.37	9610	9790	9610	12740	6860	9800	9678.30	0.85	0	-232	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1432	158.85	7.71	12	0.03	61.00	1256.00	11960	20230525	-18.98	6300	20230329	53.81	11960	-18.98	20230525	6300	53.81	20230329	11960	-18.98	20230525	4060	138.67	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
168	20230802	100627	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-90	5	-0.92	28431160	2939	20.51	9610	9790	9610	12740	6860	9800	9669.44	0.85	0	-232	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1435	159.18	7.73	12	0.02	61.00	1256.00	11960	20230525	-18.81	6300	20230329	54.13	11960	-18.81	20230525	6300	54.13	20230329	11960	-18.81	20230525	4060	139.16	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
169	20230802	090627	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	-190	5	-1.94	18046790	1876	13.09	9610	9610	9610	12740	6860	9800	9610.00	0.85	0	-232	9873	9836	9763	9726	9653	9855	9745	148	2940	1000	6660	10	1	14778536	1420	157.54	7.65	12	0.01	61.00	1256.00	11960	20230525	-19.65	6300	20230329	52.54	11960	-19.65	20230525	6300	52.54	20230329	11960	-19.65	20230525	4060	136.70	20230320	0.13	N	106080	1000	147 억		125081	N	N	0	N	00	Y
170	20230801	160627	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	190	2	1.98	139176840	14296	86.67	9760	9800	9690	12490	6730	9610	9735.37	0.85	0	-261	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1448	160.66	7.80	12	0.10	61.00	1256.00	11960	20230525	-18.06	6300	20230329	55.56	11960	-18.06	20230525	6300	55.56	20230329	11960	-18.06	20230525	4060	141.38	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
171	20230801	150624	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	150	2	1.56	118547840	12191	73.91	9760	9760	9690	12490	6730	9610	9724.21	0.85	0	-261	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1442	160.00	7.77	12	0.08	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
172	20230801	140636	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	80	2	0.83	88930860	9149	55.47	9760	9760	9690	12490	6730	9610	9720.28	0.85	0	-219	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1432	158.85	7.71	12	0.06	61.00	1256.00	11960	20230525	-18.98	6300	20230329	53.81	11960	-18.98	20230525	6300	53.81	20230329	11960	-18.98	20230525	4060	138.67	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
173	20230801	130622	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	120	2	1.25	72939190	7500	45.47	9760	9760	9710	12490	6730	9610	9725.23	0.85	0	-173	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1438	159.51	7.75	12	0.05	61.00	1256.00	11960	20230525	-18.65	6300	20230329	54.44	11960	-18.65	20230525	6300	54.44	20230329	11960	-18.65	20230525	4060	139.66	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
174	20230801	120622	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9740	130	2	1.35	64926510	6677	40.48	9760	9760	9710	12490	6730	9610	9723.90	0.85	0	-145	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1439	159.67	7.75	12	0.05	61.00	1256.00	11960	20230525	-18.56	6300	20230329	54.60	11960	-18.56	20230525	6300	54.60	20230329	11960	-18.56	20230525	4060	139.90	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
175	20230801	110620	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	100	2	1.04	46877550	4822	29.23	9760	9760	9710	12490	6730	9610	9721.60	0.85	0	-89	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1435	159.18	7.73	12	0.03	61.00	1256.00	11960	20230525	-18.81	6300	20230329	54.13	11960	-18.81	20230525	6300	54.13	20230329	11960	-18.81	20230525	4060	139.16	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
176	20230801	100624	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	100	2	1.04	27088570	2784	16.88	9760	9760	9710	12490	6730	9610	9730.09	0.85	0	-42	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1435	159.18	7.73	12	0.02	61.00	1256.00	11960	20230525	-18.81	6300	20230329	54.13	11960	-18.81	20230525	6300	54.13	20230329	11960	-18.81	20230525	4060	139.16	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y
177	20230801	090618	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	150	2	1.56	546560	56	0.34	9760	9760	9760	12490	6730	9610	9760.00	0.85	0	-3	9736	9672	9636	9572	9536	9705	9605	148	2880	1000	6530	10	1	14778536	1442	160.00	7.77	12	0.00	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.13	N	106080	1000	147 억		125342	N	N	0	N	00	Y