KissMeData/032960/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	160417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	-170	5	-1.36	140641240	11328	29.16	12550	12580	12350	16300	8780	12540	12415.37	1.87	0	-5736	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	471	42.22	0.72	12	0.30	293.00	17145.00	19970	20230216	-38.06	9576	20220928	29.18	19970	-38.06	20230216	11630	6.36	20230726	19970	-38.06	20230216	10000	23.70	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
3	20230831	150517	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	-170	5	-1.36	122053260	9825	25.29	12550	12580	12350	16300	8780	12540	12422.72	1.87	0	-5302	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	471	42.22	0.72	12	0.26	293.00	17145.00	19970	20230216	-38.06	9576	20220928	29.18	19970	-38.06	20230216	11630	6.36	20230726	19970	-38.06	20230216	10000	23.70	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
4	20230831	140543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	-130	5	-1.04	107303900	8633	22.22	12550	12580	12350	16300	8780	12540	12429.50	1.87	0	-4865	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	472	42.35	0.72	12	0.23	293.00	17145.00	19970	20230216	-37.86	9576	20220928	29.59	19970	-37.86	20230216	11630	6.71	20230726	19970	-37.86	20230216	10000	24.10	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
5	20230831	130528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	-150	5	-1.20	85161010	6842	17.61	12550	12580	12370	16300	8780	12540	12446.80	1.87	0	-3419	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	472	42.29	0.72	12	0.18	293.00	17145.00	19970	20230216	-37.96	9576	20220928	29.39	19970	-37.96	20230216	11630	6.53	20230726	19970	-37.96	20230216	10000	23.90	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
6	20230831	120536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12420	-120	5	-0.96	61603450	4942	12.72	12550	12580	12390	16300	8780	12540	12465.29	1.87	0	-2011	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	473	42.39	0.72	12	0.13	293.00	17145.00	19970	20230216	-37.81	9576	20220928	29.70	19970	-37.81	20230216	11630	6.79	20230726	19970	-37.81	20230216	10000	24.20	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
7	20230831	110745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	-140	5	-1.12	59044640	4736	12.19	12550	12580	12390	16300	8780	12540	12467.20	1.87	0	-1891	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	472	42.32	0.72	12	0.12	293.00	17145.00	19970	20230216	-37.91	9576	20220928	29.49	19970	-37.91	20230216	11630	6.62	20230726	19970	-37.91	20230216	10000	24.00	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
8	20230831	100604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	-50	5	-0.40	35189080	2819	7.26	12550	12580	12410	16300	8780	12540	12482.82	1.87	0	-248	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	475	42.63	0.73	12	0.07	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
9	20230831	090454	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	-90	5	-0.72	13310340	1067	2.75	12550	12560	12410	16300	8780	12540	12474.55	1.87	0	244	12946	12742	12546	12342	12146	12845	12445	52	3760	500	9020	10	1	3806489	474	42.49	0.73	12	0.03	293.00	17145.00	19970	20230216	-37.66	9576	20220928	30.01	19970	-37.66	20230216	11630	7.05	20230726	19970	-37.66	20230216	10000	24.50	20220928	3.78	N	032960	500	51 억		71261	N	N	0	N	00	N
10	20230830	160420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	50	2	0.40	487018130	38636	199.81	12520	12750	12350	16230	8750	12490	12605.90	1.75	0	4702	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	477	42.80	0.73	12	1.02	293.00	17145.00	19970	20230216	-37.21	9576	20220928	30.95	19970	-37.21	20230216	11630	7.82	20230726	19970	-37.21	20230216	10000	25.40	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
11	20230830	150503	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	100	2	0.80	462998240	36723	189.92	12520	12750	12350	16230	8750	12490	12607.85	1.75	0	4563	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	479	42.97	0.73	12	0.96	293.00	17145.00	19970	20230216	-36.96	9576	20220928	31.47	19970	-36.96	20230216	11630	8.25	20230726	19970	-36.96	20230216	10000	25.90	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
12	20230830	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	180	2	1.44	395866860	31415	162.47	12520	12750	12350	16230	8750	12490	12601.21	1.75	0	4035	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	482	43.24	0.74	12	0.83	293.00	17145.00	19970	20230216	-36.55	9576	20220928	32.31	19970	-36.55	20230216	11630	8.94	20230726	19970	-36.55	20230216	10000	26.70	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
13	20230830	130518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	230	2	1.84	368868010	29283	151.44	12520	12750	12350	16230	8750	12490	12596.66	1.75	0	3786	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	484	43.41	0.74	12	0.77	293.00	17145.00	19970	20230216	-36.30	9576	20220928	32.83	19970	-36.30	20230216	11630	9.37	20230726	19970	-36.30	20230216	10000	27.20	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
14	20230830	120530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	200	2	1.60	306253900	24350	125.93	12520	12750	12350	16230	8750	12490	12577.16	1.75	0	3007	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	483	43.31	0.74	12	0.64	293.00	17145.00	19970	20230216	-36.45	9576	20220928	32.52	19970	-36.45	20230216	11630	9.11	20230726	19970	-36.45	20230216	10000	26.90	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
15	20230830	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	130	2	1.04	202680580	16174	83.65	12520	12660	12350	16230	8750	12490	12531.26	1.75	0	1215	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	480	43.07	0.74	12	0.42	293.00	17145.00	19970	20230216	-36.81	9576	20220928	31.79	19970	-36.81	20230216	11630	8.51	20230726	19970	-36.81	20230216	10000	26.20	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
16	20230830	100552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12510	20	2	0.16	132075920	10570	54.66	12520	12600	12350	16230	8750	12490	12495.36	1.75	0	243	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	476	42.70	0.73	12	0.28	293.00	17145.00	19970	20230216	-37.36	9576	20220928	30.64	19970	-37.36	20230216	11630	7.57	20230726	19970	-37.36	20230216	10000	25.10	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
17	20230830	090450	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	10	2	0.08	7024840	562	2.91	12520	12530	12490	16230	8750	12490	12499.72	1.75	0	-475	12816	12652	12476	12312	12136	12735	12395	52	3740	500	8990	10	1	3806489	476	42.66	0.73	12	0.01	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	3.83	N	032960	500	51 억		66559	N	N	0	N	00	N
18	20230829	160415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	0	3	0.00	241123180	19336	73.72	12370	12640	12300	16230	8750	12490	12470.17	1.78	0	-194	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	475	42.63	0.73	12	0.51	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
19	20230829	150506	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	0	3	0.00	222813400	17866	68.12	12370	12640	12300	16230	8750	12490	12471.36	1.78	0	-20	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	475	42.63	0.73	12	0.47	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
20	20230829	140544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12510	20	2	0.16	221056470	17725	67.58	12370	12640	12300	16230	8750	12490	12471.45	1.78	0	-77	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	476	42.70	0.73	12	0.47	293.00	17145.00	19970	20230216	-37.36	9576	20220928	30.64	19970	-37.36	20230216	11630	7.57	20230726	19970	-37.36	20230216	10000	25.10	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
21	20230829	130522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12520	30	2	0.24	158679480	12720	48.50	12370	12640	12300	16230	8750	12490	12474.80	1.78	0	1590	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	477	42.73	0.73	12	0.33	293.00	17145.00	19970	20230216	-37.31	9576	20220928	30.74	19970	-37.31	20230216	11630	7.65	20230726	19970	-37.31	20230216	10000	25.20	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
22	20230829	120540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	10	2	0.08	93557340	7538	28.74	12370	12500	12300	16230	8750	12490	12411.43	1.78	0	370	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	476	42.66	0.73	12	0.20	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
23	20230829	110839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-30	5	-0.24	70825760	5715	21.79	12370	12500	12300	16230	8750	12490	12392.96	1.78	0	329	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	474	42.53	0.73	12	0.15	293.00	17145.00	19970	20230216	-37.61	9576	20220928	30.12	19970	-37.61	20230216	11630	7.14	20230726	19970	-37.61	20230216	10000	24.60	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
24	20230829	100610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-150	5	-1.20	38833700	3146	11.99	12370	12440	12300	16230	8750	12490	12343.83	1.78	0	-165	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	470	42.12	0.72	12	0.08	293.00	17145.00	19970	20230216	-38.21	9576	20220928	28.86	19970	-38.21	20230216	11630	6.10	20230726	19970	-38.21	20230216	10000	23.40	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
25	20230829	090406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	-80	5	-0.64	5869340	474	1.81	12370	12440	12370	16230	8750	12490	12382.57	1.78	0	-93	12870	12680	12560	12370	12250	12775	12465	52	3740	500	8990	10	1	3806489	472	42.35	0.72	12	0.01	293.00	17145.00	19970	20230216	-37.86	9576	20220928	29.59	19970	-37.86	20230216	11630	6.71	20230726	19970	-37.86	20230216	10000	24.10	20220928	3.86	N	032960	500	51 억		67588	N	N	0	N	00	N
26	20230828	160404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	10	2	0.08	328708820	26145	114.76	12480	12750	12440	16220	8740	12480	12572.64	1.53	0	9243	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	475	42.63	0.73	12	0.69	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
27	20230828	150409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	80	2	0.64	316862710	25199	110.60	12480	12750	12440	16220	8740	12480	12574.42	1.53	0	9223	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	478	42.87	0.73	12	0.66	293.00	17145.00	19970	20230216	-37.11	9576	20220928	31.16	19970	-37.11	20230216	11630	8.00	20230726	19970	-37.11	20230216	10000	25.60	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
28	20230828	140408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12520	40	2	0.32	282332870	22444	98.51	12480	12750	12440	16220	8740	12480	12579.44	1.53	0	8108	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	477	42.73	0.73	12	0.59	293.00	17145.00	19970	20230216	-37.31	9576	20220928	30.74	19970	-37.31	20230216	11630	7.65	20230726	19970	-37.31	20230216	10000	25.20	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
29	20230828	130413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	60	2	0.48	265791850	21123	92.71	12480	12750	12440	16220	8740	12480	12583.05	1.53	0	8108	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	477	42.80	0.73	12	0.55	293.00	17145.00	19970	20230216	-37.21	9576	20220928	30.95	19970	-37.21	20230216	11630	7.82	20230726	19970	-37.21	20230216	10000	25.40	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
30	20230828	120409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	60	2	0.48	254510450	20224	88.77	12480	12750	12440	16220	8740	12480	12584.58	1.53	0	8110	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	477	42.80	0.73	12	0.53	293.00	17145.00	19970	20230216	-37.21	9576	20220928	30.95	19970	-37.21	20230216	11630	7.82	20230726	19970	-37.21	20230216	10000	25.40	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
31	20230828	110407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	70	2	0.56	232600930	18481	81.12	12480	12750	12440	16220	8740	12480	12585.95	1.53	0	8033	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	478	42.83	0.73	12	0.49	293.00	17145.00	19970	20230216	-37.16	9576	20220928	31.06	19970	-37.16	20230216	11630	7.91	20230726	19970	-37.16	20230216	10000	25.50	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
32	20230828	100402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12480	0	3	0.00	207746450	16489	72.37	12480	12750	12440	16220	8740	12480	12599.09	1.53	0	8094	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	475	42.59	0.73	12	0.43	293.00	17145.00	19970	20230216	-37.51	9576	20220928	30.33	19970	-37.51	20230216	11630	7.31	20230726	19970	-37.51	20230216	10000	24.80	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
33	20230828	090409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	100	2	0.80	118594080	9385	41.19	12480	12750	12480	16220	8740	12480	12636.56	1.53	0	4897	12806	12642	12406	12242	12006	12725	12325	52	3740	500	8980	10	1	3806489	479	42.94	0.73	12	0.25	293.00	17145.00	19970	20230216	-37.01	9576	20220928	31.37	19970	-37.01	20230216	11630	8.17	20230726	19970	-37.01	20230216	10000	25.80	20220928	3.88	N	032960	500	51 억		58345	N	N	0	N	00	N
34	20230825	160406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12480	-40	5	-0.32	280575380	22743	60.03	12400	12570	12170	16270	8770	12520	12335.95	1.64	0	-4211	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	475	42.59	0.73	12	0.60	293.00	17145.00	19970	20230216	-37.51	9576	20220928	30.33	19970	-37.51	20230216	11630	7.31	20230726	19970	-37.51	20230216	10000	24.80	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
35	20230825	150408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-90	5	-0.72	260006590	21093	55.68	12400	12570	12170	16270	8770	12520	12326.68	1.64	0	-4211	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	473	42.42	0.72	12	0.55	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
36	20230825	140406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-90	5	-0.72	192490650	15631	41.26	12400	12570	12170	16270	8770	12520	12314.67	1.64	0	-3936	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	473	42.42	0.72	12	0.41	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
37	20230825	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-60	5	-0.48	180443330	14658	38.69	12400	12570	12170	16270	8770	12520	12310.23	1.64	0	-3730	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	474	42.53	0.73	12	0.39	293.00	17145.00	19970	20230216	-37.61	9576	20220928	30.12	19970	-37.61	20230216	11630	7.14	20230726	19970	-37.61	20230216	10000	24.60	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
38	20230825	120407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-90	5	-0.72	136538380	11126	29.37	12400	12570	12170	16270	8770	12520	12272.01	1.64	0	-4158	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	473	42.42	0.72	12	0.29	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
39	20230825	110407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	-270	5	-2.16	98249120	8033	21.20	12400	12570	12170	16270	8770	12520	12230.69	1.64	0	-3655	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	466	41.81	0.71	12	0.21	293.00	17145.00	19970	20230216	-38.66	9576	20220928	27.92	19970	-38.66	20230216	11630	5.33	20230726	19970	-38.66	20230216	10000	22.50	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
40	20230825	100406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12230	-290	5	-2.32	39845390	3244	8.56	12400	12570	12220	16270	8770	12520	12282.80	1.64	0	-1002	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	466	41.74	0.71	12	0.09	293.00	17145.00	19970	20230216	-38.76	9576	20220928	27.72	19970	-38.76	20230216	11630	5.16	20230726	19970	-38.76	20230216	10000	22.30	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
41	20230825	090408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	-220	5	-1.76	8766070	708	1.87	12400	12570	12300	16270	8770	12520	12381.45	1.64	0	-110	12793	12656	12403	12266	12013	12725	12335	52	3750	500	9010	10	1	3806489	468	41.98	0.72	12	0.02	293.00	17145.00	19970	20230216	-38.41	9576	20220928	28.45	19970	-38.41	20230216	11630	5.76	20230726	19970	-38.41	20230216	10000	23.00	20220928	3.97	N	032960	500	51 억		62378	N	N	0	N	00	N
42	20230824	160403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12520	170	2	1.38	465505400	37806	108.54	12360	12540	12150	16050	8650	12350	12310.29	1.52	0	3832	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	477	42.73	0.73	12	0.99	293.00	17145.00	19970	20230216	-37.31	9576	20220928	30.74	19970	-37.31	20230216	11630	7.65	20230726	19970	-37.31	20230216	10000	25.20	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
43	20230824	150401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	-20	5	-0.16	400979050	32621	93.65	12360	12490	12150	16050	8650	12350	12292.05	1.52	0	669	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	469	42.08	0.72	12	0.86	293.00	17145.00	19970	20230216	-38.26	9576	20220928	28.76	19970	-38.26	20230216	11630	6.02	20230726	19970	-38.26	20230216	10000	23.30	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
44	20230824	140404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	-70	5	-0.57	372853560	30335	87.09	12360	12490	12150	16050	8650	12350	12291.20	1.52	0	660	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	467	41.91	0.72	12	0.80	293.00	17145.00	19970	20230216	-38.51	9576	20220928	28.24	19970	-38.51	20230216	11630	5.59	20230726	19970	-38.51	20230216	10000	22.80	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
45	20230824	130406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12240	-110	5	-0.89	342342190	27847	79.95	12360	12490	12150	16050	8650	12350	12293.68	1.52	0	1145	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	466	41.77	0.71	12	0.73	293.00	17145.00	19970	20230216	-38.71	9576	20220928	27.82	19970	-38.71	20230216	11630	5.25	20230726	19970	-38.71	20230216	10000	22.40	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
46	20230824	120406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12240	-110	5	-0.89	323596830	26316	75.55	12360	12490	12150	16050	8650	12350	12296.58	1.52	0	1837	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	466	41.77	0.71	12	0.69	293.00	17145.00	19970	20230216	-38.71	9576	20220928	27.82	19970	-38.71	20230216	11630	5.25	20230726	19970	-38.71	20230216	10000	22.40	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
47	20230824	110405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12260	-90	5	-0.73	252598040	20507	58.87	12360	12490	12190	16050	8650	12350	12317.65	1.52	0	2830	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	467	41.84	0.72	12	0.54	293.00	17145.00	19970	20230216	-38.61	9576	20220928	28.03	19970	-38.61	20230216	11630	5.42	20230726	19970	-38.61	20230216	10000	22.60	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
48	20230824	100403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-10	5	-0.08	88160810	7124	20.45	12360	12490	12230	16050	8650	12350	12375.18	1.52	0	503	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	470	42.12	0.72	12	0.19	293.00	17145.00	19970	20230216	-38.21	9576	20220928	28.86	19970	-38.21	20230216	11630	6.10	20230726	19970	-38.21	20230216	10000	23.40	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
49	20230824	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	140	2	1.13	21742000	1747	5.02	12360	12490	12360	16050	8650	12350	12445.33	1.52	0	931	12850	12600	12470	12220	12090	12535	12155	52	3700	500	8890	10	1	3806489	475	42.63	0.73	12	0.05	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.92	N	032960	500	51 억		58012	N	N	0	N	00	N
50	20230823	160401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	-110	5	-0.88	421683900	33637	41.48	12550	12720	12340	16190	8730	12460	12537.24	1.38	0	5626	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	470	42.15	0.72	12	0.88	293.00	17145.00	19970	20230216	-38.16	9576	20220928	28.97	19970	-38.16	20230216	11630	6.19	20230726	19970	-38.16	20230216	10000	23.50	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
51	20230823	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	10	2	0.08	407027540	32452	40.02	12550	12720	12340	16190	8730	12460	12542.45	1.38	0	5642	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	475	42.56	0.73	12	0.85	293.00	17145.00	19970	20230216	-37.56	9576	20220928	30.22	19970	-37.56	20230216	11630	7.22	20230726	19970	-37.56	20230216	10000	24.70	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
52	20230823	140405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12440	-20	5	-0.16	351803720	27986	34.51	12550	12720	12430	16190	8730	12460	12570.70	1.38	0	6210	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	474	42.46	0.73	12	0.74	293.00	17145.00	19970	20230216	-37.71	9576	20220928	29.91	19970	-37.71	20230216	11630	6.96	20230726	19970	-37.71	20230216	10000	24.40	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
53	20230823	130403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	40	2	0.32	318215560	25291	31.19	12550	12720	12450	16190	8730	12460	12582.17	1.38	0	6859	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	476	42.66	0.73	12	0.66	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
54	20230823	120405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	190	2	1.52	265437390	21072	25.99	12550	12720	12480	16190	8730	12460	12596.69	1.38	0	5413	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	482	43.17	0.74	12	0.55	293.00	17145.00	19970	20230216	-36.65	9576	20220928	32.10	19970	-36.65	20230216	11630	8.77	20230726	19970	-36.65	20230216	10000	26.50	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
55	20230823	110403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	190	2	1.52	227800030	18094	22.31	12550	12670	12480	16190	8730	12460	12589.81	1.38	0	4740	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	482	43.17	0.74	12	0.48	293.00	17145.00	19970	20230216	-36.65	9576	20220928	32.10	19970	-36.65	20230216	11630	8.77	20230726	19970	-36.65	20230216	10000	26.50	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
56	20230823	100402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	160	2	1.28	170669660	13568	16.73	12550	12650	12480	16190	8730	12460	12578.84	1.38	0	3907	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	480	43.07	0.74	12	0.36	293.00	17145.00	19970	20230216	-36.81	9576	20220928	31.79	19970	-36.81	20230216	11630	8.51	20230726	19970	-36.81	20230216	10000	26.20	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
57	20230823	090406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	160	2	1.28	34665050	2757	3.40	12550	12620	12480	16190	8730	12460	12573.47	1.38	0	1359	13373	12916	12643	12186	11913	12780	12050	52	3730	500	8970	10	1	3806489	480	43.07	0.74	12	0.07	293.00	17145.00	19970	20230216	-36.81	9576	20220928	31.79	19970	-36.81	20230216	11630	8.51	20230726	19970	-36.81	20230216	10000	26.20	20220928	4.04	N	032960	500	51 억		52426	N	N	0	N	00	N
58	20230822	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-740	5	-5.61	1006833670	80074	60.74	13100	13100	12370	17160	9240	13200	12573.79	1.80	0	-16981	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	474	42.53	0.73	12	2.10	293.00	17145.00	19970	20230216	-37.61	9576	20220928	30.12	19970	-37.61	20230216	11630	7.14	20230726	19970	-37.61	20230216	10000	24.60	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
59	20230822	150400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-770	5	-5.83	963576340	76599	58.10	13100	13100	12370	17160	9240	13200	12579.49	1.80	0	-16646	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	473	42.42	0.72	12	2.01	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
60	20230822	140405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	-730	5	-5.53	895239180	71108	53.94	13100	13100	12370	17160	9240	13200	12589.85	1.80	0	-16121	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	475	42.56	0.73	12	1.87	293.00	17145.00	19970	20230216	-37.56	9576	20220928	30.22	19970	-37.56	20230216	11630	7.22	20230726	19970	-37.56	20230216	10000	24.70	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
61	20230822	130400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	-630	5	-4.77	860311330	68314	51.82	13100	13100	12370	17160	9240	13200	12593.48	1.80	0	-15593	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	478	42.90	0.73	12	1.79	293.00	17145.00	19970	20230216	-37.06	9576	20220928	31.27	19970	-37.06	20230216	11630	8.08	20230726	19970	-37.06	20230216	10000	25.70	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
62	20230822	120354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	-750	5	-5.68	832464130	66094	50.13	13100	13100	12370	17160	9240	13200	12595.15	1.80	0	-15978	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	474	42.49	0.73	12	1.74	293.00	17145.00	19970	20230216	-37.66	9576	20220928	30.01	19970	-37.66	20230216	11630	7.05	20230726	19970	-37.66	20230216	10000	24.50	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
63	20230822	110359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12480	-720	5	-5.45	748280320	59349	45.02	13100	13100	12370	17160	9240	13200	12608.14	1.80	0	-15747	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	475	42.59	0.73	12	1.56	293.00	17145.00	19970	20230216	-37.51	9576	20220928	30.33	19970	-37.51	20230216	11630	7.31	20230726	19970	-37.51	20230216	10000	24.80	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
64	20230822	100359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	-580	5	-4.39	558716360	44255	33.57	13100	13100	12370	17160	9240	13200	12624.93	1.80	0	-17098	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	480	43.07	0.74	12	1.16	293.00	17145.00	19970	20230216	-36.81	9576	20220928	31.79	19970	-36.81	20230216	11630	8.51	20230726	19970	-36.81	20230216	10000	26.20	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
65	20230822	090359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	-300	5	-2.27	51769110	3989	3.03	13100	13100	12870	17160	9240	13200	12977.97	1.80	0	68	14060	13630	13150	12720	12240	13845	12935	52	3960	500	9500	10	1	3806489	491	44.03	0.75	12	0.10	293.00	17145.00	19970	20230216	-35.40	9576	20220928	34.71	19970	-35.40	20230216	11630	10.92	20230726	19970	-35.40	20230216	10000	29.00	20220928	3.83	N	032960	500	51 억		68706	N	N	0	N	00	N
66	20230821	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13200	-110	5	-0.83	1718504470	131344	26.08	13180	13580	12670	17300	9320	13310	13083.07	1.67	0	3487	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	502	45.05	0.77	12	3.45	293.00	17145.00	19970	20230216	-33.90	9576	20220928	37.84	19970	-33.90	20230216	11630	13.50	20230726	19970	-33.90	20230216	10000	32.00	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
67	20230821	150400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	-90	5	-0.68	1648980540	126092	25.04	13180	13580	12670	17300	9320	13310	13076.66	1.67	0	1650	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	503	45.12	0.77	12	3.31	293.00	17145.00	19970	20230216	-33.80	9576	20220928	38.05	19970	-33.80	20230216	11630	13.67	20230726	19970	-33.80	20230216	10000	32.20	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
68	20230821	140403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13160	-150	5	-1.13	1486390590	113754	22.59	13180	13580	12670	17300	9320	13310	13065.62	1.67	0	544	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	501	44.91	0.77	12	2.99	293.00	17145.00	19970	20230216	-34.10	9576	20220928	37.43	19970	-34.10	20230216	11630	13.16	20230726	19970	-34.10	20230216	10000	31.60	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
69	20230821	130402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13320	10	2	0.08	1150596990	88599	17.59	13180	13450	12670	17300	9320	13310	12984.71	1.67	0	4978	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	507	45.46	0.78	12	2.33	293.00	17145.00	19970	20230216	-33.30	9576	20220928	39.10	19970	-33.30	20230216	11630	14.53	20230726	19970	-33.30	20230216	10000	33.20	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
70	20230821	120402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13070	-240	5	-1.80	911987510	70374	13.98	13180	13310	12670	17300	9320	13310	12956.61	1.67	0	1369	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	498	44.61	0.76	12	1.85	293.00	17145.00	19970	20230216	-34.55	9576	20220928	36.49	19970	-34.55	20230216	11630	12.38	20230726	19970	-34.55	20230216	10000	30.70	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
71	20230821	110402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	-90	5	-0.68	754296710	58344	11.59	13180	13310	12670	17300	9320	13310	12925.10	1.67	0	169	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	503	45.12	0.77	12	1.53	293.00	17145.00	19970	20230216	-33.80	9576	20220928	38.05	19970	-33.80	20230216	11630	13.67	20230726	19970	-33.80	20230216	10000	32.20	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
72	20230821	100400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13000	-310	5	-2.33	539813970	41732	8.29	13180	13310	12670	17300	9320	13310	12930.65	1.67	0	-5183	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	495	44.37	0.76	12	1.10	293.00	17145.00	19970	20230216	-34.90	9576	20220928	35.76	19970	-34.90	20230216	11630	11.78	20230726	19970	-34.90	20230216	10000	30.00	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
73	20230821	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12850	-460	5	-3.46	168063140	12886	2.56	13180	13250	12670	17300	9320	13310	13031.36	1.67	0	-3050	15523	14416	13293	12186	11063	14970	12740	52	3990	500	9580	10	1	3806489	489	43.86	0.75	12	0.34	293.00	17145.00	19970	20230216	-35.65	9576	20220928	34.19	19970	-35.65	20230216	11630	10.49	20230726	19970	-35.65	20230216	10000	28.50	20220928	3.96	N	032960	500	51 억		63558	N	N	0	N	00	N
74	20230818	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13310	910	2	7.34	6773115670	498628	546.53	12400	14400	12170	16120	8680	12400	13583.63	0.76	0	37701	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	507	45.43	0.78	12	13.10	293.00	17145.00	19970	20230216	-33.35	9576	20220928	38.99	19970	-33.35	20230216	11630	14.45	20230726	19970	-33.35	20230216	10000	33.10	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
75	20230818	150356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13380	980	2	7.90	6638681520	488538	535.47	12400	14400	12170	16120	8680	12400	13588.87	0.76	0	36826	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	509	45.67	0.78	12	12.83	293.00	17145.00	19970	20230216	-33.00	9576	20220928	39.72	19970	-33.00	20230216	11630	15.05	20230726	19970	-33.00	20230216	10000	33.80	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
76	20230818	140400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13390	990	2	7.98	6298203450	463240	507.74	12400	14400	12170	16120	8680	12400	13595.98	0.76	0	32891	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	510	45.70	0.78	12	12.17	293.00	17145.00	19970	20230216	-32.95	9576	20220928	39.83	19970	-32.95	20230216	11630	15.13	20230726	19970	-32.95	20230216	10000	33.90	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
77	20230818	130356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13910	1510	2	12.18	5492288680	404420	443.27	12400	14400	12170	16120	8680	12400	13580.66	0.76	0	20417	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	529	47.47	0.81	12	10.62	293.00	17145.00	19970	20230216	-30.35	9576	20220928	45.26	19970	-30.35	20230216	11630	19.60	20230726	19970	-30.35	20230216	10000	39.10	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
78	20230818	120407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	1220	2	9.84	2656596560	201965	221.37	12400	13850	12170	16120	8680	12400	13153.75	0.76	0	-1556	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	518	46.48	0.79	12	5.31	293.00	17145.00	19970	20230216	-31.80	9576	20220928	42.23	19970	-31.80	20230216	11630	17.11	20230726	19970	-31.80	20230216	10000	36.20	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
79	20230818	110358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13010	610	2	4.92	1260419560	98080	107.50	12400	13410	12170	16120	8680	12400	12850.93	0.76	0	-1460	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	495	44.40	0.76	12	2.58	293.00	17145.00	19970	20230216	-34.85	9576	20220928	35.86	19970	-34.85	20230216	11630	11.87	20230726	19970	-34.85	20230216	10000	30.10	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
80	20230818	100400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	280	2	2.26	394548160	31883	34.95	12400	12770	12170	16120	8680	12400	12374.88	0.76	0	-1006	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	483	43.28	0.74	12	0.84	293.00	17145.00	19970	20230216	-36.50	9576	20220928	32.41	19970	-36.50	20230216	11630	9.03	20230726	19970	-36.50	20230216	10000	26.80	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
81	20230818	090359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	60	2	0.48	37121510	2989	3.28	12400	12470	12320	16120	8680	12400	12419.37	0.76	0	141	12760	12580	12220	12040	11680	12670	12130	52	3720	500	8920	10	1	3806489	474	42.53	0.73	12	0.08	293.00	17145.00	19970	20230216	-37.61	9576	20220928	30.12	19970	-37.61	20230216	11630	7.14	20230726	19970	-37.61	20230216	10000	24.60	20220928	3.89	N	032960	500	51 억		29060	N	N	0	N	00	N
82	20230817	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	180	2	1.47	1107178680	91039	207.95	12100	12400	11860	15880	8560	12220	12152.38	0.77	0	-1409	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	472	42.32	0.72	12	2.39	293.00	17145.00	19970	20230216	-37.91	9576	20220928	29.49	19970	-37.91	20230216	11630	6.62	20230726	19970	-37.91	20230216	10000	24.00	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
83	20230817	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	130	2	1.06	1028207840	84660	193.38	12100	12380	11860	15880	8560	12220	12145.12	0.77	0	-1288	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	470	42.15	0.72	12	2.22	293.00	17145.00	19970	20230216	-38.16	9576	20220928	28.97	19970	-38.16	20230216	11630	6.19	20230726	19970	-38.16	20230216	10000	23.50	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
84	20230817	140359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	60	2	0.49	913009160	75302	172.00	12100	12380	11860	15880	8560	12220	12124.61	0.77	0	-4135	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	467	41.91	0.72	12	1.98	293.00	17145.00	19970	20230216	-38.51	9576	20220928	28.24	19970	-38.51	20230216	11630	5.59	20230726	19970	-38.51	20230216	10000	22.80	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
85	20230817	130357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	100	2	0.82	888600950	73308	167.45	12100	12380	11860	15880	8560	12220	12121.44	0.77	0	-3824	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	469	42.05	0.72	12	1.93	293.00	17145.00	19970	20230216	-38.31	9576	20220928	28.65	19970	-38.31	20230216	11630	5.93	20230726	19970	-38.31	20230216	10000	23.20	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
86	20230817	120358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	100	2	0.82	746552950	61783	141.12	12100	12350	11860	15880	8560	12220	12083.42	0.77	0	-4622	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	469	42.05	0.72	12	1.62	293.00	17145.00	19970	20230216	-38.31	9576	20220928	28.65	19970	-38.31	20230216	11630	5.93	20230726	19970	-38.31	20230216	10000	23.20	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
87	20230817	110359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	-10	5	-0.08	690605150	57228	130.72	12100	12350	11860	15880	8560	12220	12067.55	0.77	0	-4991	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	465	41.67	0.71	12	1.50	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
88	20230817	100358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11860	-360	5	-2.95	452511660	37496	85.65	12100	12350	11860	15880	8560	12220	12068.18	0.77	0	3868	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	451	40.48	0.69	12	0.99	293.00	17145.00	19970	20230216	-40.61	9576	20220928	23.85	19970	-40.61	20230216	11630	1.98	20230726	19970	-40.61	20230216	10000	18.60	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
89	20230817	090357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12310	90	2	0.74	89961260	7362	16.82	12100	12320	12060	15880	8560	12220	12219.68	0.77	0	3923	12946	12582	12316	11952	11686	12450	11820	52	3660	500	8790	10	1	3806489	469	42.01	0.72	12	0.19	293.00	17145.00	19970	20230216	-38.36	9576	20220928	28.55	19970	-38.36	20230216	11630	5.85	20230726	19970	-38.36	20230216	10000	23.10	20220928	3.89	N	032960	500	51 억		29301	N	N	0	N	00	N
90	20230816	160358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12220	-270	5	-2.16	534156500	43458	86.46	12400	12680	12050	16230	8750	12490	12291.68	0.99	0	-8291	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	465	41.71	0.71	12	1.14	293.00	17145.00	19970	20230216	-38.81	9576	20220928	27.61	19970	-38.81	20230216	11630	5.07	20230726	19970	-38.81	20230216	10000	22.20	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
91	20230816	150358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12160	-330	5	-2.64	515635500	41942	83.44	12400	12680	12050	16230	8750	12490	12293.83	0.99	0	-8220	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	463	41.50	0.71	12	1.10	293.00	17145.00	19970	20230216	-39.11	9576	20220928	26.98	19970	-39.11	20230216	11630	4.56	20230726	19970	-39.11	20230216	10000	21.60	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
92	20230816	140358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-340	5	-2.72	474765840	38570	76.73	12400	12680	12050	16230	8750	12490	12309.02	0.99	0	-8342	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	462	41.47	0.71	12	1.01	293.00	17145.00	19970	20230216	-39.16	9576	20220928	26.88	19970	-39.16	20230216	11630	4.47	20230726	19970	-39.16	20230216	10000	21.50	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
93	20230816	130359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12120	-370	5	-2.96	464206260	37699	75.00	12400	12680	12050	16230	8750	12490	12313.31	0.99	0	-8106	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	461	41.37	0.71	12	0.99	293.00	17145.00	19970	20230216	-39.31	9576	20220928	26.57	19970	-39.31	20230216	11630	4.21	20230726	19970	-39.31	20230216	10000	21.20	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
94	20230816	120404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	-310	5	-2.48	456806270	37089	73.79	12400	12680	12050	16230	8750	12490	12316.31	0.99	0	-8106	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	464	41.57	0.71	12	0.97	293.00	17145.00	19970	20230216	-39.01	9576	20220928	27.19	19970	-39.01	20230216	11630	4.73	20230726	19970	-39.01	20230216	10000	21.80	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
95	20230816	110400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12080	-410	5	-3.28	388106490	31427	62.52	12400	12680	12050	16230	8750	12490	12349.29	0.99	0	-4078	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	460	41.23	0.70	12	0.83	293.00	17145.00	19970	20230216	-39.51	9576	20220928	26.15	19970	-39.51	20230216	11630	3.87	20230726	19970	-39.51	20230216	10000	20.80	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
96	20230816	100356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	-300	5	-2.40	238304340	19062	37.92	12400	12680	12190	16230	8750	12490	12501.56	0.99	0	-3850	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	464	41.60	0.71	12	0.50	293.00	17145.00	19970	20230216	-38.96	9576	20220928	27.30	19970	-38.96	20230216	11630	4.82	20230726	19970	-38.96	20230216	10000	21.90	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
97	20230816	090355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	60	2	0.48	44913130	3591	7.14	12400	12600	12400	16230	8750	12490	12507.33	0.99	0	185	12936	12712	12446	12222	11956	12825	12335	52	3740	500	8990	10	1	3806489	478	42.83	0.73	12	0.09	293.00	17145.00	19970	20230216	-37.16	9576	20220928	31.06	19970	-37.16	20230216	11630	7.91	20230726	19970	-37.16	20230216	10000	25.50	20220928	4.02	N	032960	500	51 억		37692	N	N	0	N	00	N
98	20230814	160355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	-60	5	-0.48	569017350	45875	189.35	12390	12670	12180	16310	8790	12550	12403.62	0.94	0	1760	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	475	42.63	0.73	12	1.21	293.00	17145.00	19970	20230216	-37.46	9576	20220928	30.43	19970	-37.46	20230216	11630	7.39	20230726	19970	-37.46	20230216	10000	24.90	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
99	20230814	150353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	-180	5	-1.43	522029470	42103	173.78	12390	12670	12180	16310	8790	12550	12398.83	0.94	0	1803	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	471	42.22	0.72	12	1.11	293.00	17145.00	19970	20230216	-38.06	9576	20220928	29.18	19970	-38.06	20230216	11630	6.36	20230726	19970	-38.06	20230216	10000	23.70	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
100	20230814	140353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-210	5	-1.67	509884860	41118	169.71	12390	12670	12180	16310	8790	12550	12400.49	0.94	0	1916	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	470	42.12	0.72	12	1.08	293.00	17145.00	19970	20230216	-38.21	9576	20220928	28.86	19970	-38.21	20230216	11630	6.10	20230726	19970	-38.21	20230216	10000	23.40	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
101	20230814	130353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	-200	5	-1.59	474115220	38213	157.72	12390	12670	12180	16310	8790	12550	12407.13	0.94	0	1479	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	470	42.15	0.72	12	1.00	293.00	17145.00	19970	20230216	-38.16	9576	20220928	28.97	19970	-38.16	20230216	11630	6.19	20230726	19970	-38.16	20230216	10000	23.50	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
102	20230814	120352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-120	5	-0.96	350386380	28258	116.63	12390	12670	12180	16310	8790	12550	12399.49	0.94	0	688	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	473	42.42	0.72	12	0.74	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
103	20230814	110352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	-350	5	-2.79	281817040	22703	93.71	12390	12670	12180	16310	8790	12550	12413.15	0.94	0	132	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	464	41.64	0.71	12	0.60	293.00	17145.00	19970	20230216	-38.91	9576	20220928	27.40	19970	-38.91	20230216	11630	4.90	20230726	19970	-38.91	20230216	10000	22.00	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
104	20230814	100351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	-350	5	-2.79	224758430	18023	74.39	12390	12670	12200	16310	8790	12550	12470.60	0.94	0	4464	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	464	41.64	0.71	12	0.47	293.00	17145.00	19970	20230216	-38.91	9576	20220928	27.40	19970	-38.91	20230216	11630	4.90	20230726	19970	-38.91	20230216	10000	22.00	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
105	20230814	090352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	120	2	0.96	72274030	5775	23.84	12390	12670	12390	16310	8790	12550	12514.92	0.94	0	1704	12823	12686	12453	12316	12083	12755	12385	52	3760	500	9030	10	1	3806489	482	43.24	0.74	12	0.15	293.00	17145.00	19970	20230216	-36.55	9576	20220928	32.31	19970	-36.55	20230216	11630	8.94	20230726	19970	-36.55	20230216	10000	26.70	20220928	3.94	N	032960	500	51 억		35932	N	N	0	N	00	N
106	20230811	160351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	230	2	1.87	276204260	22223	64.44	12370	12590	12220	16010	8630	12320	12428.75	0.81	0	5434	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	478	42.83	0.73	12	0.58	293.00	17145.00	19970	20230216	-37.16	9576	20220928	31.06	19970	-37.16	20230216	11630	7.91	20230726	19970	-37.16	20230216	10000	25.50	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
107	20230811	150349	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	230	2	1.87	267321440	21515	62.38	12370	12590	12220	16010	8630	12320	12424.89	0.81	0	5461	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	478	42.83	0.73	12	0.57	293.00	17145.00	19970	20230216	-37.16	9576	20220928	31.06	19970	-37.16	20230216	11630	7.91	20230726	19970	-37.16	20230216	10000	25.50	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
108	20230811	140351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	180	2	1.46	234578150	18903	54.81	12370	12590	12220	16010	8630	12320	12409.57	0.81	0	3520	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	476	42.66	0.73	12	0.50	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
109	20230811	130349	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	180	2	1.46	230476660	18575	53.86	12370	12590	12220	16010	8630	12320	12407.90	0.81	0	3643	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	476	42.66	0.73	12	0.49	293.00	17145.00	19970	20230216	-37.41	9576	20220928	30.53	19970	-37.41	20230216	11630	7.48	20230726	19970	-37.41	20230216	10000	25.00	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
110	20230811	120347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	250	2	2.03	213474720	17215	49.91	12370	12590	12220	16010	8630	12320	12400.51	0.81	0	3643	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	478	42.90	0.73	12	0.45	293.00	17145.00	19970	20230216	-37.06	9576	20220928	31.27	19970	-37.06	20230216	11630	8.08	20230726	19970	-37.06	20230216	10000	25.70	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
111	20230811	110346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	110	2	0.89	159935140	12937	37.51	12370	12550	12220	16010	8630	12320	12362.61	0.81	0	2765	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	473	42.42	0.72	12	0.34	293.00	17145.00	19970	20230216	-37.76	9576	20220928	29.80	19970	-37.76	20230216	11630	6.88	20230726	19970	-37.76	20230216	10000	24.30	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
112	20230811	100344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	-20	5	-0.16	63615410	5192	15.05	12370	12370	12220	16010	8630	12320	12252.58	0.81	0	-1880	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	468	41.98	0.72	12	0.14	293.00	17145.00	19970	20230216	-38.41	9576	20220928	28.45	19970	-38.41	20230216	11630	5.76	20230726	19970	-38.41	20230216	10000	23.00	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
113	20230811	090349	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12260	-60	5	-0.49	3608730	293	0.85	12370	12370	12260	16010	8630	12320	12316.48	0.81	0	-176	13280	12800	12480	12000	11680	12640	11840	52	3690	500	8870	10	1	3806489	467	41.84	0.72	12	0.01	293.00	17145.00	19970	20230216	-38.61	9576	20220928	28.03	19970	-38.61	20230216	11630	5.42	20230726	19970	-38.61	20230216	10000	22.60	20220928	3.90	N	032960	500	51 억		30658	N	N	0	N	00	N
114	20230810	160346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	-460	5	-3.60	435440260	34489	67.11	12850	12960	12160	16610	8950	12780	12627.17	0.80	0	15	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	469	42.05	0.72	12	0.91	293.00	17145.00	19970	20230216	-38.31	9576	20220928	28.65	19970	-38.31	20230216	11630	5.93	20230726	19970	-38.31	20230216	10000	23.20	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
115	20230810	150345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	-460	5	-3.60	409936010	32419	63.08	12850	12960	12160	16610	8950	12780	12644.00	0.80	0	16	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	469	42.05	0.72	12	0.85	293.00	17145.00	19970	20230216	-38.31	9576	20220928	28.65	19970	-38.31	20230216	11630	5.93	20230726	19970	-38.31	20230216	10000	23.20	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
116	20230810	140345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	-390	5	-3.05	389015510	30724	59.78	12850	12960	12160	16610	8950	12780	12660.76	0.80	0	276	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	472	42.29	0.72	12	0.81	293.00	17145.00	19970	20230216	-37.96	9576	20220928	29.39	19970	-37.96	20230216	11630	6.53	20230726	19970	-37.96	20230216	10000	23.90	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
117	20230810	130342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	-390	5	-3.05	387357680	30590	59.52	12850	12960	12160	16610	8950	12780	12662.03	0.80	0	282	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	472	42.29	0.72	12	0.80	293.00	17145.00	19970	20230216	-37.96	9576	20220928	29.39	19970	-37.96	20230216	11630	6.53	20230726	19970	-37.96	20230216	10000	23.90	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
118	20230810	120346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	-410	5	-3.21	376370610	29701	57.79	12850	12960	12160	16610	8950	12780	12671.17	0.80	0	289	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	471	42.22	0.72	12	0.78	293.00	17145.00	19970	20230216	-38.06	9576	20220928	29.18	19970	-38.06	20230216	11630	6.36	20230726	19970	-38.06	20230216	10000	23.70	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
119	20230810	110348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	-370	5	-2.90	371677090	29322	57.05	12850	12960	12160	16610	8950	12780	12674.92	0.80	0	551	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	472	42.35	0.72	12	0.77	293.00	17145.00	19970	20230216	-37.86	9576	20220928	29.59	19970	-37.86	20230216	11630	6.71	20230726	19970	-37.86	20230216	10000	24.10	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
120	20230810	100347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	-370	5	-2.90	325818340	25616	49.84	12850	12960	12160	16610	8950	12780	12718.80	0.80	0	2771	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	472	42.35	0.72	12	0.67	293.00	17145.00	19970	20230216	-37.86	9576	20220928	29.59	19970	-37.86	20230216	11630	6.71	20230726	19970	-37.86	20230216	10000	24.10	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
121	20230810	090348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12830	50	2	0.39	54498390	4251	8.27	12850	12850	12770	16610	8950	12780	12822.33	0.80	0	-1881	13193	12986	12573	12366	11953	13090	12470	52	3830	500	9200	10	1	3806489	488	43.79	0.75	12	0.11	293.00	17145.00	19970	20230216	-35.75	9576	20220928	33.98	19970	-35.75	20230216	11630	10.32	20230726	19970	-35.75	20230216	10000	28.30	20220928	3.88	N	032960	500	51 억		30278	N	N	0	N	00	N
122	20230809	160345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12780	460	2	3.73	614136830	49126	165.37	12160	12780	12160	16010	8630	12320	12497.93	0.75	0	1448	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	486	43.62	0.75	12	1.29	293.00	17145.00	19970	20230216	-36.00	9576	20220928	33.46	19970	-36.00	20230216	11630	9.89	20230726	19970	-36.00	20230216	10000	27.80	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
123	20230809	150341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	300	2	2.44	567722770	45470	153.06	12160	12640	12160	16010	8630	12320	12485.66	0.75	0	1103	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	480	43.07	0.74	12	1.19	293.00	17145.00	19970	20230216	-36.81	9576	20220928	31.79	19970	-36.81	20230216	11630	8.51	20230726	19970	-36.81	20230216	10000	26.20	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
124	20230809	140341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	290	2	2.35	520857970	41752	140.55	12160	12610	12160	16010	8630	12320	12475.04	0.75	0	-1256	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	480	43.04	0.74	12	1.10	293.00	17145.00	19970	20230216	-36.86	9576	20220928	31.68	19970	-36.86	20230216	11630	8.43	20230726	19970	-36.86	20230216	10000	26.10	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
125	20230809	130349	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	270	2	2.19	478712330	38404	129.28	12160	12600	12160	16010	8630	12320	12465.17	0.75	0	-1256	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	479	42.97	0.73	12	1.01	293.00	17145.00	19970	20230216	-36.96	9576	20220928	31.47	19970	-36.96	20230216	11630	8.25	20230726	19970	-36.96	20230216	10000	25.90	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
126	20230809	120347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	250	2	2.03	425419430	34166	115.01	12160	12600	12160	16010	8630	12320	12451.54	0.75	0	-2500	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	478	42.90	0.73	12	0.90	293.00	17145.00	19970	20230216	-37.06	9576	20220928	31.27	19970	-37.06	20230216	11630	8.08	20230726	19970	-37.06	20230216	10000	25.70	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
127	20230809	110345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	-70	5	-0.57	102860270	8367	28.17	12160	12430	12160	16010	8630	12320	12293.57	0.75	0	-3434	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	466	41.81	0.71	12	0.22	293.00	17145.00	19970	20230216	-38.66	9576	20220928	27.92	19970	-38.66	20230216	11630	5.33	20230726	19970	-38.66	20230216	10000	22.50	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
128	20230809	100341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	50	2	0.41	61168970	4973	16.74	12160	12430	12160	16010	8630	12320	12300.22	0.75	0	-594	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	471	42.22	0.72	12	0.13	293.00	17145.00	19970	20230216	-38.06	9576	20220928	29.18	19970	-38.06	20230216	11630	6.36	20230726	19970	-38.06	20230216	10000	23.70	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
129	20230809	090342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	-140	5	-1.14	18957460	1559	5.25	12160	12180	12160	16010	8630	12320	12160.01	0.75	0	109	12720	12520	12310	12110	11900	12415	12005	52	3690	500	8870	10	1	3806489	464	41.57	0.71	12	0.04	293.00	17145.00	19970	20230216	-39.01	9576	20220928	27.19	19970	-39.01	20230216	11630	4.73	20230726	19970	-39.01	20230216	10000	21.80	20220928	3.94	N	032960	500	51 억		28525	N	N	0	N	00	N
130	20230808	160348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	-220	5	-1.75	359884590	29322	83.62	12360	12510	12100	16300	8780	12540	12273.53	0.85	0	-5478	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	469	42.05	0.72	12	0.77	293.00	17145.00	19970	20230216	-38.31	9576	20220928	28.65	19970	-38.31	20230216	11630	5.93	20230726	19970	-38.31	20230216	10000	23.20	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
131	20230808	150344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12200	-340	5	-2.71	322974980	26312	75.03	12360	12510	12100	16300	8780	12540	12274.82	0.85	0	-5614	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	464	41.64	0.71	12	0.69	293.00	17145.00	19970	20230216	-38.91	9576	20220928	27.40	19970	-38.91	20230216	11630	4.90	20230726	19970	-38.91	20230216	10000	22.00	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
132	20230808	140341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	-290	5	-2.31	273013430	22227	63.38	12360	12510	12100	16300	8780	12540	12282.96	0.85	0	-5080	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	466	41.81	0.71	12	0.58	293.00	17145.00	19970	20230216	-38.66	9576	20220928	27.92	19970	-38.66	20230216	11630	5.33	20230726	19970	-38.66	20230216	10000	22.50	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
133	20230808	130338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12140	-400	5	-3.19	255125450	20770	59.23	12360	12510	12100	16300	8780	12540	12283.36	0.85	0	-4468	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	462	41.43	0.71	12	0.55	293.00	17145.00	19970	20230216	-39.21	9576	20220928	26.78	19970	-39.21	20230216	11630	4.39	20230726	19970	-39.21	20230216	10000	21.40	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
134	20230808	120341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-390	5	-3.11	250432660	20384	58.13	12360	12510	12100	16300	8780	12540	12285.75	0.85	0	-4120	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	462	41.47	0.71	12	0.54	293.00	17145.00	19970	20230216	-39.16	9576	20220928	26.88	19970	-39.16	20230216	11630	4.47	20230726	19970	-39.16	20230216	10000	21.50	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
135	20230808	110339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12160	-380	5	-3.03	235334940	19143	54.59	12360	12510	12100	16300	8780	12540	12293.52	0.85	0	-3667	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	463	41.50	0.71	12	0.50	293.00	17145.00	19970	20230216	-39.11	9576	20220928	26.98	19970	-39.11	20230216	11630	4.56	20230726	19970	-39.11	20230216	10000	21.60	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
136	20230808	100344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	-180	5	-1.44	188020150	15282	43.58	12360	12510	12100	16300	8780	12540	12303.37	0.85	0	-2195	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	470	42.18	0.72	12	0.40	293.00	17145.00	19970	20230216	-38.11	9576	20220928	29.07	19970	-38.11	20230216	11630	6.28	20230726	19970	-38.11	20230216	10000	23.60	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
137	20230808	090343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	-150	5	-1.20	11889630	964	2.75	12360	12400	12300	16300	8780	12540	12333.64	0.85	0	-95	13046	12792	12406	12152	11766	12920	12280	52	3760	500	9020	10	1	3806489	472	42.29	0.72	12	0.03	293.00	17145.00	19970	20230216	-37.96	9576	20220928	29.39	19970	-37.96	20230216	11630	6.53	20230726	19970	-37.96	20230216	10000	23.90	20220928	3.96	N	032960	500	51 억		32436	N	N	0	N	00	N
138	20230807	160341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	230	2	1.87	432286350	35067	95.58	12300	12660	12020	16000	8620	12310	12326.86	0.63	0	8513	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	477	42.80	0.73	12	0.92	293.00	17145.00	19970	20230216	-37.21	9576	20220928	30.95	19970	-37.21	20230216	11630	7.82	20230726	19970	-37.21	20230216	10000	25.40	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
139	20230807	150339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	-100	5	-0.81	332101640	27045	73.71	12300	12500	12020	16000	8620	12310	12279.59	0.63	0	5318	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	465	41.67	0.71	12	0.71	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
140	20230807	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	-100	5	-0.81	321798980	26202	71.42	12300	12500	12020	16000	8620	12310	12281.47	0.63	0	5150	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	465	41.67	0.71	12	0.69	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
141	20230807	130340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12230	-80	5	-0.65	293340660	23873	65.07	12300	12500	12020	16000	8620	12310	12287.55	0.63	0	6046	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	466	41.74	0.71	12	0.63	293.00	17145.00	19970	20230216	-38.76	9576	20220928	27.72	19970	-38.76	20230216	11630	5.16	20230726	19970	-38.76	20230216	10000	22.30	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
142	20230807	120339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12290	-20	5	-0.16	276642740	22512	61.36	12300	12500	12020	16000	8620	12310	12288.68	0.63	0	6143	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	468	41.95	0.72	12	0.59	293.00	17145.00	19970	20230216	-38.46	9576	20220928	28.34	19970	-38.46	20230216	11630	5.67	20230726	19970	-38.46	20230216	10000	22.90	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
143	20230807	110336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	-30	5	-0.24	268459380	21845	59.54	12300	12500	12020	16000	8620	12310	12289.28	0.63	0	6113	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	467	41.91	0.72	12	0.57	293.00	17145.00	19970	20230216	-38.51	9576	20220928	28.24	19970	-38.51	20230216	11630	5.59	20230726	19970	-38.51	20230216	10000	22.80	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
144	20230807	100339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	20	2	0.16	228044060	18560	50.59	12300	12500	12020	16000	8620	12310	12286.86	0.63	0	5539	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	469	42.08	0.72	12	0.49	293.00	17145.00	19970	20230216	-38.26	9576	20220928	28.76	19970	-38.26	20230216	11630	6.02	20230726	19970	-38.26	20230216	10000	23.30	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
145	20230807	090340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12060	-250	5	-2.03	46205930	3808	10.38	12300	12300	12060	16000	8620	12310	12133.91	0.63	0	-1406	12783	12546	12213	11976	11643	12380	11810	52	3690	500	8860	10	1	3806489	459	41.16	0.70	12	0.10	293.00	17145.00	19970	20230216	-39.61	9576	20220928	25.94	19970	-39.61	20230216	11630	3.70	20230726	19970	-39.61	20230216	10000	20.60	20220928	3.93	N	032960	500	51 억		23844	N	N	0	N	00	N
146	20230804	160337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12310	-40	5	-0.32	432262610	35440	51.05	12340	12450	11880	16050	8650	12350	12197.03	0.86	0	-8451	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	469	42.01	0.72	12	0.93	293.00	17145.00	19970	20230216	-38.36	9576	20220928	28.55	19970	-38.36	20230216	11630	5.85	20230726	19970	-38.36	20230216	10000	23.10	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
147	20230804	150337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12230	-120	5	-0.97	402303410	32988	47.52	12340	12450	11880	16050	8650	12350	12195.45	0.86	0	-8576	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	466	41.74	0.71	12	0.87	293.00	17145.00	19970	20230216	-38.76	9576	20220928	27.72	19970	-38.76	20230216	11630	5.16	20230726	19970	-38.76	20230216	10000	22.30	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
148	20230804	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12090	-260	5	-2.11	359473790	29488	42.48	12340	12450	11880	16050	8650	12350	12190.51	0.86	0	-6019	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	460	41.26	0.71	12	0.77	293.00	17145.00	19970	20230216	-39.46	9576	20220928	26.25	19970	-39.46	20230216	11630	3.96	20230726	19970	-39.46	20230216	10000	20.90	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
149	20230804	130337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	-250	5	-2.02	349208360	28641	41.26	12340	12450	11880	16050	8650	12350	12192.60	0.86	0	-5507	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	461	41.30	0.71	12	0.75	293.00	17145.00	19970	20230216	-39.41	9576	20220928	26.36	19970	-39.41	20230216	11630	4.04	20230726	19970	-39.41	20230216	10000	21.00	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
150	20230804	120337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12110	-240	5	-1.94	283008870	23153	33.35	12340	12450	11880	16050	8650	12350	12223.42	0.86	0	-3926	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	461	41.33	0.71	12	0.61	293.00	17145.00	19970	20230216	-39.36	9576	20220928	26.46	19970	-39.36	20230216	11630	4.13	20230726	19970	-39.36	20230216	10000	21.10	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
151	20230804	110338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12270	-80	5	-0.65	256007450	20924	30.14	12340	12450	11880	16050	8650	12350	12235.11	0.86	0	-2782	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	467	41.88	0.72	12	0.55	293.00	17145.00	19970	20230216	-38.56	9576	20220928	28.13	19970	-38.56	20230216	11630	5.50	20230726	19970	-38.56	20230216	10000	22.70	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
152	20230804	100335	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	100	2	0.81	130756210	10709	15.43	12340	12450	11880	16050	8650	12350	12209.94	0.86	0	-1115	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	474	42.49	0.73	12	0.28	293.00	17145.00	19970	20230216	-37.66	9576	20220928	30.01	19970	-37.66	20230216	11630	7.05	20230726	19970	-37.66	20230216	10000	24.50	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
153	20230804	090334	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	-250	5	-2.02	5931190	486	0.70	12340	12340	11880	16050	8650	12350	12204.09	0.86	0	94	12816	12582	12216	11982	11616	12700	12100	52	3700	500	8890	10	1	3806489	461	41.30	0.71	12	0.01	293.00	17145.00	19970	20230216	-39.41	9576	20220928	26.36	19970	-39.41	20230216	11630	4.04	20230726	19970	-39.41	20230216	10000	21.00	20220928	4.00	N	032960	500	51 억		32755	N	N	0	N	00	N
154	20230803	160335	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	310	2	2.57	820539760	67058	245.31	11930	12450	11850	15650	8430	12040	12235.77	0.79	0	3255	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	470	42.15	0.72	12	1.76	293.00	17145.00	19970	20230216	-38.16	9576	20220928	28.97	19970	-38.16	20230216	11630	6.19	20230726	19970	-38.16	20230216	10000	23.50	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
155	20230803	150336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	300	2	2.49	794659340	64957	237.62	11930	12450	11850	15650	8430	12040	12233.62	0.79	0	2442	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	470	42.12	0.72	12	1.71	293.00	17145.00	19970	20230216	-38.21	9576	20220928	28.86	19970	-38.21	20230216	11630	6.10	20230726	19970	-38.21	20230216	10000	23.40	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
156	20230803	140333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12220	180	2	1.50	717379240	58683	214.67	11930	12450	11850	15650	8430	12040	12224.65	0.79	0	-535	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	465	41.71	0.71	12	1.54	293.00	17145.00	19970	20230216	-38.81	9576	20220928	27.61	19970	-38.81	20230216	11630	5.07	20230726	19970	-38.81	20230216	10000	22.20	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
157	20230803	130338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	150	2	1.25	679752980	55600	203.39	11930	12450	11850	15650	8430	12040	12225.77	0.79	0	-839	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	464	41.60	0.71	12	1.46	293.00	17145.00	19970	20230216	-38.96	9576	20220928	27.30	19970	-38.96	20230216	11630	4.82	20230726	19970	-38.96	20230216	10000	21.90	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
158	20230803	120337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	320	2	2.66	593271490	48527	177.52	11930	12450	11850	15650	8430	12040	12225.60	0.79	0	-1559	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	470	42.18	0.72	12	1.27	293.00	17145.00	19970	20230216	-38.11	9576	20220928	29.07	19970	-38.11	20230216	11630	6.28	20230726	19970	-38.11	20230216	10000	23.60	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
159	20230803	110333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	170	2	1.41	411264680	33817	123.71	11930	12350	11850	15650	8430	12040	12161.48	0.79	0	-3404	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	465	41.67	0.71	12	0.89	293.00	17145.00	19970	20230216	-38.86	9576	20220928	27.51	19970	-38.86	20230216	11630	4.99	20230726	19970	-38.86	20230216	10000	22.10	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
160	20230803	100333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	260	2	2.16	306826550	25307	92.58	11930	12300	11850	15650	8430	12040	12124.18	0.79	0	-2223	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	468	41.98	0.72	12	0.66	293.00	17145.00	19970	20230216	-38.41	9576	20220928	28.45	19970	-38.41	20230216	11630	5.76	20230726	19970	-38.41	20230216	10000	23.00	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
161	20230803	090333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	0	3	0.00	2421900	203	0.74	11930	12040	11930	15650	8430	12040	11930.54	0.79	0	-13	12360	12200	12080	11920	11800	12280	12000	52	3610	500	8660	10	1	3806489	458	41.09	0.70	12	0.01	293.00	17145.00	19970	20230216	-39.71	9576	20220928	25.73	19970	-39.71	20230216	11630	3.53	20230726	19970	-39.71	20230216	10000	20.40	20220928	4.00	N	032960	500	51 억		29916	N	N	0	N	00	N
162	20230802	160334	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	-140	5	-1.15	328777290	27276	132.94	12010	12240	11960	15830	8530	12180	12053.91	0.89	0	-3686	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	458	41.09	0.70	12	0.72	293.00	17145.00	19970	20230216	-39.71	9576	20220928	25.73	19970	-39.71	20230216	11630	3.53	20230726	19970	-39.71	20230216	10000	20.40	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
163	20230802	150338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11980	-200	5	-1.64	294819090	24451	119.17	12010	12240	11960	15830	8530	12180	12057.55	0.89	0	-3463	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	456	40.89	0.70	12	0.64	293.00	17145.00	19970	20230216	-40.01	9576	20220928	25.10	19970	-40.01	20230216	11630	3.01	20230726	19970	-40.01	20230216	10000	19.80	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
164	20230802	140336	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11980	-200	5	-1.64	278668430	23103	112.60	12010	12240	11970	15830	8530	12180	12062.00	0.89	0	-3247	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	456	40.89	0.70	12	0.61	293.00	17145.00	19970	20230216	-40.01	9576	20220928	25.10	19970	-40.01	20230216	11630	3.01	20230726	19970	-40.01	20230216	10000	19.80	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
165	20230802	130334	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	-140	5	-1.15	230907400	19121	93.19	12010	12240	11970	15830	8530	12180	12076.12	0.89	0	-1978	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	458	41.09	0.70	12	0.50	293.00	17145.00	19970	20230216	-39.71	9576	20220928	25.73	19970	-39.71	20230216	11630	3.53	20230726	19970	-39.71	20230216	10000	20.40	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
166	20230802	120332	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12090	-90	5	-0.74	211275240	17490	85.24	12010	12240	11970	15830	8530	12180	12079.77	0.89	0	-1665	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	460	41.26	0.71	12	0.46	293.00	17145.00	19970	20230216	-39.46	9576	20220928	26.25	19970	-39.46	20230216	11630	3.96	20230726	19970	-39.46	20230216	10000	20.90	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
167	20230802	110330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12140	-40	5	-0.33	192111520	15905	77.52	12010	12240	11970	15830	8530	12180	12078.69	0.89	0	-1020	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	462	41.43	0.71	12	0.42	293.00	17145.00	19970	20230216	-39.21	9576	20220928	26.78	19970	-39.21	20230216	11630	4.39	20230726	19970	-39.21	20230216	10000	21.40	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
168	20230802	100332	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12170	-10	5	-0.08	126102300	10462	50.99	12010	12240	11970	15830	8530	12180	12053.36	0.89	0	2148	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	463	41.54	0.71	12	0.27	293.00	17145.00	19970	20230216	-39.06	9576	20220928	27.09	19970	-39.06	20230216	11630	4.64	20230726	19970	-39.06	20230216	10000	21.70	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
169	20230802	090330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12050	-130	5	-1.07	38125740	3172	15.46	12010	12130	12010	15830	8530	12180	12019.46	0.89	0	696	12746	12462	12296	12012	11846	12380	11930	52	3650	500	8760	10	1	3806489	459	41.13	0.70	12	0.08	293.00	17145.00	19970	20230216	-39.66	9576	20220928	25.84	19970	-39.66	20230216	11630	3.61	20230726	19970	-39.66	20230216	10000	20.50	20220928	3.99	N	032960	500	51 억		33832	N	N	0	N	00	N
170	20230801	160333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	-320	5	-2.56	251104340	20518	76.92	12500	12580	12130	16250	8750	12500	12238.25	1.11	0	-7636	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	464	41.57	0.71	12	0.54	293.00	17145.00	19970	20230216	-39.01	9576	20220928	27.19	19970	-39.01	20230216	11630	4.73	20230726	19970	-39.01	20230216	10000	21.80	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
171	20230801	150329	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12160	-340	5	-2.72	230724270	18845	70.65	12500	12580	12130	16250	8750	12500	12243.26	1.11	0	-7636	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	463	41.50	0.71	12	0.50	293.00	17145.00	19970	20230216	-39.11	9576	20220928	26.98	19970	-39.11	20230216	11630	4.56	20230726	19970	-39.11	20230216	10000	21.60	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
172	20230801	140337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	-310	5	-2.48	216129030	17646	66.15	12500	12580	12150	16250	8750	12500	12248.05	1.11	0	-7662	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	464	41.60	0.71	12	0.46	293.00	17145.00	19970	20230216	-38.96	9576	20220928	27.30	19970	-38.96	20230216	11630	4.82	20230726	19970	-38.96	20230216	10000	21.90	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
173	20230801	130330	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	-310	5	-2.48	176773130	14411	54.02	12500	12580	12190	16250	8750	12500	12266.54	1.11	0	-6062	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	464	41.60	0.71	12	0.38	293.00	17145.00	19970	20230216	-38.96	9576	20220928	27.30	19970	-38.96	20230216	11630	4.82	20230726	19970	-38.96	20230216	10000	21.90	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
174	20230801	120331	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	-220	5	-1.76	161391410	13150	49.30	12500	12580	12190	16250	8750	12500	12273.11	1.11	0	-6062	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	467	41.91	0.72	12	0.35	293.00	17145.00	19970	20230216	-38.51	9576	20220928	28.24	19970	-38.51	20230216	11630	5.59	20230726	19970	-38.51	20230216	10000	22.80	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
175	20230801	110329	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12290	-210	5	-1.68	126895380	10326	38.71	12500	12580	12210	16250	8750	12500	12288.92	1.11	0	-5837	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	468	41.95	0.72	12	0.27	293.00	17145.00	19970	20230216	-38.46	9576	20220928	28.34	19970	-38.46	20230216	11630	5.67	20230726	19970	-38.46	20230216	10000	22.90	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
176	20230801	100331	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	-170	5	-1.36	53983340	4376	16.40	12500	12580	12270	16250	8750	12500	12336.23	1.11	0	-2457	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	469	42.08	0.72	12	0.11	293.00	17145.00	19970	20230216	-38.26	9576	20220928	28.76	19970	-38.26	20230216	11630	6.02	20230726	19970	-38.26	20230216	10000	23.30	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N
177	20230801	090328	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	70	2	0.56	4127390	330	1.24	12500	12580	12500	16250	8750	12500	12507.24	1.11	0	-181	12933	12716	12583	12366	12233	12650	12300	52	3750	500	9000	10	1	3806489	478	42.90	0.73	12	0.01	293.00	17145.00	19970	20230216	-37.06	9576	20220928	31.27	19970	-37.06	20230216	11630	8.08	20230726	19970	-37.06	20230216	10000	25.70	20220928	4.02	N	032960	500	51 억		42193	N	N	0	N	00	N