KissMeData/192440/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	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	450	2	1.41	215173650	6672	128.33	31950	32700	31900	41500	22400	31950	32250.25	13.46	0	-503	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	2014	6.10	0.47	12	0.11	5311.00	69434.00	38100	20220913	-14.96	30350	20230327	6.75	37300	-13.14	20230713	30350	6.75	20230327	38100	-14.96	20220913	30350	6.75	20230327	0.46	N	192440	500	31 억		836730	N	N	1	N	00	N
3	20230831	151152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32450	500	2	1.56	213877200	6632	127.56	31950	32700	31900	41500	22400	31950	32249.28	13.46	0	-519	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	2017	6.11	0.47	12	0.11	5311.00	69434.00	38100	20220913	-14.83	30350	20230327	6.92	37300	-13.00	20230713	30350	6.92	20230327	38100	-14.83	20220913	30350	6.92	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
4	20230831	141300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	600	2	1.88	145292600	4520	86.94	31950	32550	31900	41500	22400	31950	32144.38	13.46	0	-491	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	2023	6.13	0.47	12	0.07	5311.00	69434.00	38100	20220913	-14.57	30350	20230327	7.25	37300	-12.73	20230713	30350	7.25	20230327	38100	-14.57	20220913	30350	7.25	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
5	20230831	131225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	150	2	0.47	119384050	3720	71.55	31950	32350	31900	41500	22400	31950	32092.49	13.46	0	-278	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	1995	6.04	0.46	12	0.06	5311.00	69434.00	38100	20220913	-15.75	30350	20230327	5.77	37300	-13.94	20230713	30350	5.77	20230327	38100	-15.75	20220913	30350	5.77	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
6	20230831	121304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	350	2	1.10	111682250	3480	66.94	31950	32350	31900	41500	22400	31950	32092.60	13.46	0	-297	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	2008	6.08	0.47	12	0.06	5311.00	69434.00	38100	20220913	-15.22	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
7	20230831	111738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	0	3	0.00	61613100	1927	37.06	31950	32100	31900	41500	22400	31950	31973.59	13.46	0	-160	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	1986	6.02	0.46	12	0.03	5311.00	69434.00	38100	20220913	-16.14	30350	20230327	5.27	37300	-14.34	20230713	30350	5.27	20230327	38100	-16.14	20220913	30350	5.27	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
8	20230831	101353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	0	3	0.00	35040950	1096	21.08	31950	32050	31900	41500	22400	31950	31971.67	13.46	0	-75	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	1986	6.02	0.46	12	0.02	5311.00	69434.00	38100	20220913	-16.14	30350	20230327	5.27	37300	-14.34	20230713	30350	5.27	20230327	38100	-16.14	20220913	30350	5.27	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
9	20230831	091222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-50	5	-0.16	2458450	77	1.48	31950	31950	31900	41500	22400	31950	31927.92	13.46	0	-40	32450	32200	32000	31750	31550	32175	31725	31	9550	500	23640	50	1	6216363	1983	6.01	0.46	12	0.00	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.46	N	192440	500	31 억		836730	N	N	0	N	00	N
10	20230830	160930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	50	2	0.16	166063700	5188	89.11	31950	32250	31800	41450	22350	31900	32009.26	13.47	0	-593	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1986	6.02	0.46	12	0.08	5311.00	69434.00	38100	20220913	-16.14	30350	20230327	5.27	37300	-14.34	20230713	30350	5.27	20230327	38100	-16.14	20220913	30350	5.27	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
11	20230830	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	100	2	0.31	142054200	4437	76.21	31950	32250	31800	41450	22350	31900	32015.90	13.47	0	-517	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1989	6.03	0.46	12	0.07	5311.00	69434.00	38100	20220913	-16.01	30350	20230327	5.44	37300	-14.21	20230713	30350	5.44	20230327	38100	-16.01	20220913	30350	5.44	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
12	20230830	141217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	100	2	0.31	133348750	4165	71.54	31950	32250	31800	41450	22350	31900	32016.59	13.47	0	-523	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1989	6.03	0.46	12	0.07	5311.00	69434.00	38100	20220913	-16.01	30350	20230327	5.44	37300	-14.21	20230713	30350	5.44	20230327	38100	-16.01	20220913	30350	5.44	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
13	20230830	131208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	200	2	0.63	130595800	4079	70.06	31950	32250	31800	41450	22350	31900	32016.71	13.47	0	-535	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1995	6.04	0.46	12	0.07	5311.00	69434.00	38100	20220913	-15.75	30350	20230327	5.77	37300	-13.94	20230713	30350	5.77	20230327	38100	-15.75	20220913	30350	5.77	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
14	20230830	121221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	150	2	0.47	104944450	3280	56.34	31950	32250	31800	41450	22350	31900	31995.35	13.47	0	-465	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1992	6.03	0.46	12	0.05	5311.00	69434.00	38100	20220913	-15.88	30350	20230327	5.60	37300	-14.08	20230713	30350	5.60	20230327	38100	-15.88	20220913	30350	5.60	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
15	20230830	111721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	300	2	0.94	100001000	3126	53.69	31950	32250	31800	41450	22350	31900	31990.17	13.47	0	-446	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	2002	6.06	0.46	12	0.05	5311.00	69434.00	38100	20220913	-15.49	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	38100	-15.49	20220913	30350	6.10	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
16	20230830	101259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	100	2	0.31	70071900	2192	37.65	31950	32150	31800	41450	22350	31900	31967.20	13.47	0	-341	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1989	6.03	0.46	12	0.04	5311.00	69434.00	38100	20220913	-16.01	30350	20230327	5.44	37300	-14.21	20230713	30350	5.44	20230327	38100	-16.01	20220913	30350	5.44	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
17	20230830	091156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	50	2	0.16	9465250	296	5.08	31950	32000	31900	41450	22350	31900	31977.99	13.47	0	-53	32733	32316	32083	31666	31433	32200	31550	31	9550	500	23600	50	1	6216363	1986	6.02	0.46	12	0.00	5311.00	69434.00	38100	20220913	-16.14	30350	20230327	5.27	37300	-14.34	20230713	30350	5.27	20230327	38100	-16.14	20220913	30350	5.27	20230327	0.46	N	192440	500	31 억		837271	N	N	0	N	00	N
18	20230829	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-150	5	-0.47	186413800	5822	200.48	32200	32500	31850	41650	22450	32050	32018.86	13.48	0	-758	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	1983	6.01	0.46	12	0.09	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
19	20230829	151139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-150	5	-0.47	173072550	5404	186.09	32200	32500	31850	41650	22450	32050	32026.75	13.48	0	-720	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	1983	6.01	0.46	12	0.09	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
20	20230829	141300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	-100	5	-0.31	153222400	4782	164.67	32200	32500	31900	41650	22450	32050	32041.49	13.48	0	-665	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	1986	6.02	0.46	12	0.08	5311.00	69434.00	38100	20220913	-16.14	30350	20230327	5.27	37300	-14.34	20230713	30350	5.27	20230327	38100	-16.14	20220913	30350	5.27	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
21	20230829	131204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	0	3	0.00	146543050	4573	157.47	32200	32500	31900	41650	22450	32050	32045.28	13.48	0	-472	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	1992	6.03	0.46	12	0.07	5311.00	69434.00	38100	20220913	-15.88	30350	20230327	5.60	37300	-14.08	20230713	30350	5.60	20230327	38100	-15.88	20220913	30350	5.60	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
22	20230829	121251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	0	3	0.00	83918000	2614	90.01	32200	32500	31950	41650	22450	32050	32103.29	13.48	0	-291	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	1992	6.03	0.46	12	0.04	5311.00	69434.00	38100	20220913	-15.88	30350	20230327	5.60	37300	-14.08	20230713	30350	5.60	20230327	38100	-15.88	20220913	30350	5.60	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
23	20230829	111929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	150	2	0.47	43785800	1360	46.83	32200	32500	32100	41650	22450	32050	32195.44	13.48	0	-134	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	2002	6.06	0.46	12	0.02	5311.00	69434.00	38100	20220913	-15.49	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	38100	-15.49	20220913	30350	6.10	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
24	20230829	101350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	150	2	0.47	19042050	590	20.32	32200	32500	32150	41650	22450	32050	32274.66	13.48	0	-27	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	2002	6.06	0.46	12	0.01	5311.00	69434.00	38100	20220913	-15.49	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	38100	-15.49	20220913	30350	6.10	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
25	20230829	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32450	400	2	1.25	9185850	284	9.78	32200	32500	32200	41650	22450	32050	32344.54	13.48	0	26	32516	32282	32166	31932	31816	32225	31875	31	9600	500	23710	50	1	6216363	2017	6.11	0.47	12	0.00	5311.00	69434.00	38100	20220913	-14.83	30350	20230327	6.92	37300	-13.00	20230713	30350	6.92	20230327	38100	-14.83	20220913	30350	6.92	20230327	0.46	N	192440	500	31 억		837977	N	N	0	N	00	N
26	20230828	160858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32050	50	2	0.16	93288750	2894	61.81	32150	32400	32050	41600	22400	32000	32235.23	13.49	0	-983	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	1992	6.03	0.46	12	0.05	5311.00	69434.00	38100	20220913	-15.88	30350	20230327	5.60	37300	-14.08	20230713	30350	5.60	20230327	38100	-15.88	20220913	30350	5.60	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
27	20230828	150908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	300	2	0.94	87701850	2720	58.09	32150	32400	32050	41600	22400	32000	32243.33	13.49	0	-853	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	2008	6.08	0.47	12	0.04	5311.00	69434.00	38100	20220913	-15.22	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
28	20230828	140908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	300	2	0.94	65262250	2025	43.25	32150	32400	32050	41600	22400	32000	32228.27	13.49	0	-390	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	2008	6.08	0.47	12	0.03	5311.00	69434.00	38100	20220913	-15.22	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
29	20230828	130917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	150	2	0.47	62065150	1926	41.14	32150	32400	32050	41600	22400	32000	32224.90	13.49	0	-303	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	1999	6.05	0.46	12	0.03	5311.00	69434.00	38100	20220913	-15.62	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	38100	-15.62	20220913	30350	5.93	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
30	20230828	120908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	150	2	0.47	52204200	1619	34.58	32150	32400	32050	41600	22400	32000	32244.72	13.49	0	-256	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	1999	6.05	0.46	12	0.03	5311.00	69434.00	38100	20220913	-15.62	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	38100	-15.62	20220913	30350	5.93	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
31	20230828	110904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	200	2	0.62	39882550	1237	26.42	32150	32400	32050	41600	22400	32000	32241.35	13.49	0	-149	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	2002	6.06	0.46	12	0.02	5311.00	69434.00	38100	20220913	-15.49	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	38100	-15.49	20220913	30350	6.10	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
32	20230828	100855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	300	2	0.94	24334800	756	16.15	32150	32300	32050	41600	22400	32000	32188.89	13.49	0	-49	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	2008	6.08	0.47	12	0.01	5311.00	69434.00	38100	20220913	-15.22	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
33	20230828	090908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	150	2	0.47	1091900	34	0.73	32150	32150	32050	41600	22400	32000	32114.71	13.49	0	-17	32366	32182	31866	31682	31366	32275	31775	31	9600	500	23680	50	1	6216363	1999	6.05	0.46	12	0.00	5311.00	69434.00	38100	20220913	-15.62	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	38100	-15.62	20220913	30350	5.93	20230327	0.45	N	192440	500	31 억		838856	N	N	0	N	00	N
34	20230825	160902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32000	250	2	0.79	148078600	4647	24.64	31750	32050	31550	41250	22250	31750	31865.42	13.52	0	-1498	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1989	6.03	0.46	12	0.07	5311.00	69434.00	38100	20220913	-16.01	30350	20230327	5.44	37300	-14.21	20230713	30350	5.44	20230327	38100	-16.01	20220913	30350	5.44	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
35	20230825	150907	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	150	2	0.47	143693650	4510	23.91	31750	32050	31550	41250	22250	31750	31861.12	13.52	0	-1465	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1983	6.01	0.46	12	0.07	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
36	20230825	140906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	150	2	0.47	119649700	3758	19.93	31750	32000	31550	41250	22250	31750	31838.66	13.52	0	-1198	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1983	6.01	0.46	12	0.06	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
37	20230825	130900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	150	2	0.47	101685800	3195	16.94	31750	32000	31550	41250	22250	31750	31826.54	13.52	0	-1104	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1983	6.01	0.46	12	0.05	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
38	20230825	120901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	150	2	0.47	78358600	2464	13.07	31750	32000	31550	41250	22250	31750	31801.38	13.52	0	-539	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1983	6.01	0.46	12	0.04	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
39	20230825	110902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	150	2	0.47	66549150	2094	11.10	31750	31900	31550	41250	22250	31750	31780.87	13.52	0	-388	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1983	6.01	0.46	12	0.03	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
40	20230825	100906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31750	0	3	0.00	14156500	447	2.37	31750	31900	31550	41250	22250	31750	31670.02	13.52	0	-122	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1974	5.98	0.46	12	0.01	5311.00	69434.00	38100	20220913	-16.67	30350	20230327	4.61	37300	-14.88	20230713	30350	4.61	20230327	38100	-16.67	20220913	30350	4.61	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
41	20230825	090900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31650	-100	5	-0.31	3742000	118	0.63	31750	31750	31550	41250	22250	31750	31711.86	13.52	0	-7	32516	32132	31716	31332	30916	32325	31525	31	9500	500	23490	50	1	6216363	1967	5.96	0.46	12	0.00	5311.00	69434.00	38100	20220913	-16.93	30350	20230327	4.28	37300	-15.15	20230713	30350	4.28	20230327	38100	-16.93	20220913	30350	4.28	20230327	0.45	N	192440	500	31 억		840331	N	N	0	N	00	N
42	20230824	160855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31750	100	2	0.32	596532250	18859	131.60	31700	32100	31300	41100	22200	31650	31631.17	13.48	0	2424	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1974	5.98	0.46	12	0.30	5311.00	69434.00	38100	20220913	-16.67	30350	20230327	4.61	37300	-14.88	20230713	30350	4.61	20230327	38100	-16.67	20220913	30350	4.61	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
43	20230824	150854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31850	200	2	0.63	591096450	18688	130.40	31700	32100	31300	41100	22200	31650	31629.73	13.48	0	2518	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1980	6.00	0.46	12	0.30	5311.00	69434.00	38100	20220913	-16.40	30350	20230327	4.94	37300	-14.61	20230713	30350	4.94	20230327	38100	-16.40	20220913	30350	4.94	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
44	20230824	140855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	-150	5	-0.47	526336350	16635	116.08	31700	32100	31350	41100	22200	31650	31640.30	13.48	0	2216	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1958	5.93	0.45	12	0.27	5311.00	69434.00	38100	20220913	-17.32	30350	20230327	3.79	37300	-15.55	20230713	30350	3.79	20230327	38100	-17.32	20220913	30350	3.79	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
45	20230824	130858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31850	200	2	0.63	380417100	12041	84.02	31700	32100	31350	41100	22200	31650	31593.48	13.48	0	1947	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1980	6.00	0.46	12	0.19	5311.00	69434.00	38100	20220913	-16.40	30350	20230327	4.94	37300	-14.61	20230713	30350	4.94	20230327	38100	-16.40	20220913	30350	4.94	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
46	20230824	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	-250	5	-0.79	283397900	8963	62.54	31700	32100	31400	41100	22200	31650	31618.64	13.48	0	1516	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1952	5.91	0.45	12	0.14	5311.00	69434.00	38100	20220913	-17.59	30350	20230327	3.46	37300	-15.82	20230713	30350	3.46	20230327	38100	-17.59	20220913	30350	3.46	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
47	20230824	110858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31650	0	3	0.00	115977850	3656	25.51	31700	32100	31600	41100	22200	31650	31722.61	13.48	0	604	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1967	5.96	0.46	12	0.06	5311.00	69434.00	38100	20220913	-16.93	30350	20230327	4.28	37300	-15.15	20230713	30350	4.28	20230327	38100	-16.93	20220913	30350	4.28	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
48	20230824	100853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31750	100	2	0.32	95284000	3003	20.95	31700	32100	31600	41100	22200	31650	31729.60	13.48	0	613	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1974	5.98	0.46	12	0.05	5311.00	69434.00	38100	20220913	-16.67	30350	20230327	4.61	37300	-14.88	20230713	30350	4.61	20230327	38100	-16.67	20220913	30350	4.61	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
49	20230824	090856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	250	2	0.79	24242750	761	5.31	31700	32100	31700	41100	22200	31650	31856.44	13.48	0	120	32783	32216	31933	31366	31083	32075	31225	31	9450	500	23420	50	1	6216363	1983	6.01	0.46	12	0.01	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.46	N	192440	500	31 억		837694	N	N	0	N	00	N
50	20230823	160853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31650	-750	5	-2.31	458359250	14317	95.64	32400	32500	31650	42100	22700	32400	32015.03	13.48	0	-88	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	1967	5.96	0.46	12	0.23	5311.00	69434.00	38100	20220913	-16.93	30350	20230327	4.28	37300	-15.15	20230713	30350	4.28	20230327	38100	-16.93	20220913	30350	4.28	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
51	20230823	150850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31850	-550	5	-1.70	429273800	13402	89.53	32400	32500	31650	42100	22700	32400	32030.58	13.48	0	-88	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	1980	6.00	0.46	12	0.22	5311.00	69434.00	38100	20220913	-16.40	30350	20230327	4.94	37300	-14.61	20230713	30350	4.94	20230327	38100	-16.40	20220913	30350	4.94	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
52	20230823	140859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31900	-500	5	-1.54	285165350	8875	59.29	32400	32500	31800	42100	22700	32400	32131.31	13.48	0	57	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	1983	6.01	0.46	12	0.14	5311.00	69434.00	38100	20220913	-16.27	30350	20230327	5.11	37300	-14.48	20230713	30350	5.11	20230327	38100	-16.27	20220913	30350	5.11	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
53	20230823	130851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	-200	5	-0.62	254539350	7919	52.90	32400	32500	31800	42100	22700	32400	32142.87	13.48	0	78	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	2002	6.06	0.46	12	0.13	5311.00	69434.00	38100	20220913	-15.49	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	38100	-15.49	20220913	30350	6.10	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
54	20230823	120858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-150	5	-0.46	170912100	5316	35.51	32400	32500	31900	42100	22700	32400	32150.51	13.48	0	-56	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	2005	6.07	0.46	12	0.09	5311.00	69434.00	38100	20220913	-15.35	30350	20230327	6.26	37300	-13.54	20230713	30350	6.26	20230327	38100	-15.35	20220913	30350	6.26	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
55	20230823	110851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	-100	5	-0.31	118646350	3686	24.62	32400	32500	32000	42100	22700	32400	32188.37	13.48	0	-129	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	2008	6.08	0.47	12	0.06	5311.00	69434.00	38100	20220913	-15.22	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
56	20230823	100853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-150	5	-0.46	96277750	2992	19.99	32400	32500	32000	42100	22700	32400	32178.39	13.48	0	-353	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	2005	6.07	0.46	12	0.05	5311.00	69434.00	38100	20220913	-15.35	30350	20230327	6.26	37300	-13.54	20230713	30350	6.26	20230327	38100	-15.35	20220913	30350	6.26	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
57	20230823	090859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	0	3	0.00	13284350	410	2.74	32400	32500	32400	42100	22700	32400	32400.85	13.48	0	-386	34033	33216	32633	31816	31233	32925	31525	31	9700	500	23970	50	1	6216363	2014	6.10	0.47	12	0.01	5311.00	69434.00	38100	20220913	-14.96	30350	20230327	6.75	37300	-13.14	20230713	30350	6.75	20230327	38100	-14.96	20220913	30350	6.75	20230327	0.46	N	192440	500	31 억		837749	N	N	0	N	00	N
58	20230822	160847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	-450	5	-1.37	485249950	14969	312.31	33450	33450	32050	42700	23000	32850	32416.99	13.49	0	-876	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2014	6.10	0.47	12	0.24	5311.00	69434.00	38450	20220819	-15.73	30350	20230327	6.75	37300	-13.14	20230713	30350	6.75	20230327	38100	-14.96	20220913	30350	6.75	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
59	20230822	150849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	-700	5	-2.13	467416650	14418	300.81	33450	33450	32050	42700	23000	32850	32418.97	13.49	0	-838	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	1999	6.05	0.46	12	0.23	5311.00	69434.00	38450	20220819	-16.38	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	38100	-15.62	20220913	30350	5.93	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
60	20230822	140850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-600	5	-1.83	336949200	10369	216.34	33450	33450	32200	42700	23000	32850	32495.82	13.49	0	-94	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2005	6.07	0.46	12	0.17	5311.00	69434.00	38450	20220819	-16.12	30350	20230327	6.26	37300	-13.54	20230713	30350	6.26	20230327	38100	-15.35	20220913	30350	6.26	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
61	20230822	130847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	-550	5	-1.67	276133600	8486	177.05	33450	33450	32250	42700	23000	32850	32539.90	13.49	0	229	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2008	6.08	0.47	12	0.14	5311.00	69434.00	38450	20220819	-15.99	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	38100	-15.22	20220913	30350	6.43	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
62	20230822	120834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32450	-400	5	-1.22	177535100	5437	113.44	33450	33450	32300	42700	23000	32850	32653.14	13.49	0	64	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2017	6.11	0.47	12	0.09	5311.00	69434.00	38450	20220819	-15.60	30350	20230327	6.92	37300	-13.00	20230713	30350	6.92	20230327	38100	-14.83	20220913	30350	6.92	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
63	20230822	110847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	0	3	0.00	59102400	1803	37.62	33450	33450	32650	42700	23000	32850	32780.03	13.49	0	48	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2042	6.19	0.47	12	0.03	5311.00	69434.00	38450	20220819	-14.56	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
64	20230822	100844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-150	5	-0.46	38738200	1180	24.62	33450	33450	32650	42700	23000	32850	32828.98	13.49	0	-14	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2033	6.16	0.47	12	0.02	5311.00	69434.00	38450	20220819	-14.95	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	38100	-14.17	20220913	30350	7.74	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
65	20230822	090845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	50	2	0.15	11141750	336	7.01	33450	33450	32850	42700	23000	32850	33159.97	13.49	0	-162	33550	33200	32900	32550	32250	33375	32725	31	9850	500	24300	50	1	6216363	2045	6.19	0.47	12	0.01	5311.00	69434.00	38450	20220819	-14.43	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.46	N	192440	500	31 억		838619	N	N	0	N	00	N
66	20230821	160841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	350	2	1.08	157565150	4793	48.42	32700	33250	32600	42250	22750	32500	32874.03	13.48	0	903	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2042	6.19	0.47	12	0.08	5311.00	69434.00	38450	20220819	-14.56	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
67	20230821	150848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	400	2	1.23	154115300	4688	47.36	32700	33250	32600	42250	22750	32500	32874.42	13.48	0	893	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2045	6.19	0.47	12	0.08	5311.00	69434.00	38450	20220819	-14.43	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
68	20230821	140844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	350	2	1.08	147191300	4477	45.23	32700	33250	32600	42250	22750	32500	32877.22	13.48	0	862	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2042	6.19	0.47	12	0.07	5311.00	69434.00	38450	20220819	-14.56	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
69	20230821	130854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	550	2	1.69	126712600	3856	38.96	32700	33250	32600	42250	22750	32500	32861.15	13.48	0	847	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2055	6.22	0.48	12	0.06	5311.00	69434.00	38450	20220819	-14.04	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38100	-13.25	20220913	30350	8.90	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
70	20230821	120850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	500	2	1.54	115867050	3528	35.64	32700	33250	32600	42250	22750	32500	32842.13	13.48	0	892	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2051	6.21	0.48	12	0.06	5311.00	69434.00	38450	20220819	-14.17	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
71	20230821	110844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	350	2	1.08	108243300	3297	33.31	32700	33250	32600	42250	22750	32500	32830.85	13.48	0	894	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2042	6.19	0.47	12	0.05	5311.00	69434.00	38450	20220819	-14.56	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
72	20230821	100842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	600	2	1.85	17531500	531	5.36	32700	33250	32700	42250	22750	32500	33016.01	13.48	0	-34	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2058	6.23	0.48	12	0.01	5311.00	69434.00	38450	20220819	-13.91	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
73	20230821	090850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	350	2	1.08	4679450	143	1.44	32700	32850	32700	42250	22750	32500	32723.43	13.48	0	55	34166	33332	32916	32082	31666	33125	31875	31	9750	500	24050	50	1	6216363	2042	6.19	0.47	12	0.00	5311.00	69434.00	38450	20220819	-14.56	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.46	N	192440	500	31 억		837739	N	N	0	N	00	N
74	20230818	160844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	-1050	5	-3.13	326609400	9887	162.43	33750	33750	32500	43600	23500	33550	33048.60	13.49	0	-833	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2020	6.12	0.47	12	0.16	5311.00	69434.00	38450	20220819	-15.47	30350	20230327	7.08	37300	-12.87	20230713	30350	7.08	20230327	38450	-15.47	20220819	30350	7.08	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
75	20230818	150835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	-400	5	-1.19	278628700	8411	138.18	33750	33750	32900	43600	23500	33550	33126.70	13.49	0	-577	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2061	6.24	0.48	12	0.14	5311.00	69434.00	38450	20220819	-13.78	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38450	-13.78	20220819	30350	9.23	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
76	20230818	140841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	-500	5	-1.49	220688450	6660	109.41	33750	33750	32950	43600	23500	33550	33136.40	13.49	0	-627	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2055	6.22	0.48	12	0.11	5311.00	69434.00	38450	20220819	-14.04	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38450	-14.04	20220819	30350	8.90	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
77	20230818	130835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	-250	5	-0.75	164686900	4967	81.60	33750	33750	32950	43600	23500	33550	33156.21	13.49	0	-461	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2070	6.27	0.48	12	0.08	5311.00	69434.00	38450	20220819	-13.39	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	38450	-13.39	20220819	30350	9.72	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
78	20230818	120847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	-400	5	-1.19	149133100	4499	73.91	33750	33750	32950	43600	23500	33550	33148.06	13.49	0	-349	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2061	6.24	0.48	12	0.07	5311.00	69434.00	38450	20220819	-13.78	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38450	-13.78	20220819	30350	9.23	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
79	20230818	110839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	-450	5	-1.34	78846250	2373	38.98	33750	33750	33100	43600	23500	33550	33226.40	13.49	0	150	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2058	6.23	0.48	12	0.04	5311.00	69434.00	38450	20220819	-13.91	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38450	-13.91	20220819	30350	9.06	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
80	20230818	100843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33350	-200	5	-0.60	48170850	1450	23.82	33750	33750	33100	43600	23500	33550	33221.28	13.49	0	127	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2073	6.28	0.48	12	0.02	5311.00	69434.00	38450	20220819	-13.26	30350	20230327	9.88	37300	-10.59	20230713	30350	9.88	20230327	38450	-13.26	20220819	30350	9.88	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
81	20230818	090846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33350	-200	5	-0.60	11048550	331	5.44	33750	33750	33350	43600	23500	33550	33379.31	13.49	0	32	34616	34082	33716	33182	32816	33900	33000	31	10050	500	24820	50	1	6216363	2073	6.28	0.48	12	0.01	5311.00	69434.00	38450	20220819	-13.26	30350	20230327	9.88	37300	-10.59	20230713	30350	9.88	20230327	38450	-13.26	20220819	30350	9.88	20230327	0.46	N	192440	500	31 억		838572	N	N	0	N	00	N
82	20230817	160843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33550	-350	5	-1.03	204216850	6087	38.60	33850	34250	33350	44050	23750	33900	33549.67	13.50	0	-1140	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2086	6.32	0.48	12	0.10	5311.00	69434.00	38450	20220819	-12.74	30350	20230327	10.54	37300	-10.05	20230713	30350	10.54	20230327	38450	-12.74	20220819	30350	10.54	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
83	20230817	150849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33650	-250	5	-0.74	189920400	5661	35.90	33850	34250	33350	44050	23750	33900	33548.91	13.50	0	-1134	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2092	6.34	0.48	12	0.09	5311.00	69434.00	38450	20220819	-12.48	30350	20230327	10.87	37300	-9.79	20230713	30350	10.87	20230327	38450	-12.48	20220819	30350	10.87	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
84	20230817	140840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33550	-350	5	-1.03	176223700	5253	33.31	33850	34250	33350	44050	23750	33900	33547.25	13.50	0	-1133	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2086	6.32	0.48	12	0.08	5311.00	69434.00	38450	20220819	-12.74	30350	20230327	10.54	37300	-10.05	20230713	30350	10.54	20230327	38450	-12.74	20220819	30350	10.54	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
85	20230817	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33500	-400	5	-1.18	161603950	4817	30.55	33850	34250	33350	44050	23750	33900	33548.67	13.50	0	-1034	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2082	6.31	0.48	12	0.08	5311.00	69434.00	38450	20220819	-12.87	30350	20230327	10.38	37300	-10.19	20230713	30350	10.38	20230327	38450	-12.87	20220819	30350	10.38	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
86	20230817	120842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33600	-300	5	-0.88	142137750	4236	26.86	33850	34250	33350	44050	23750	33900	33554.71	13.50	0	-711	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2089	6.33	0.48	12	0.07	5311.00	69434.00	38450	20220819	-12.61	30350	20230327	10.71	37300	-9.92	20230713	30350	10.71	20230327	38450	-12.61	20220819	30350	10.71	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
87	20230817	110841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	-200	5	-0.59	123871550	3692	23.41	33850	34250	33350	44050	23750	33900	33551.34	13.50	0	-833	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2095	6.35	0.49	12	0.06	5311.00	69434.00	38450	20220819	-12.35	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	38450	-12.35	20220819	30350	11.04	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
88	20230817	100837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33600	-300	5	-0.88	56487400	1684	10.68	33850	34250	33350	44050	23750	33900	33543.59	13.50	0	-474	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2089	6.33	0.48	12	0.03	5311.00	69434.00	38450	20220819	-12.61	30350	20230327	10.71	37300	-9.92	20230713	30350	10.71	20230327	38450	-12.61	20220819	30350	10.71	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
89	20230817	090835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	0	3	0.00	2347550	69	0.44	33850	34250	33850	44050	23750	33900	34022.46	13.50	0	-21	34666	34282	33966	33582	33266	34475	33775	31	10150	500	25080	50	1	6216363	2107	6.38	0.49	12	0.00	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.45	N	192440	500	31 억		839467	N	N	0	N	00	N
90	20230816	160841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	-200	5	-0.59	534554950	15743	110.87	33700	34350	33650	44300	23900	34100	33955.09	13.44	0	3735	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2107	6.38	0.49	12	0.25	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
91	20230816	150843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34000	-100	5	-0.29	510482200	15039	105.91	33700	34300	33650	44300	23900	34100	33943.89	13.44	0	3739	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2114	6.40	0.49	12	0.24	5311.00	69434.00	38450	20220819	-11.57	30350	20230327	12.03	37300	-8.85	20230713	30350	12.03	20230327	38450	-11.57	20220819	30350	12.03	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
92	20230816	140841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	-200	5	-0.59	466646700	13747	96.81	33700	34300	33650	44300	23900	34100	33945.35	13.44	0	3746	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2107	6.38	0.49	12	0.22	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
93	20230816	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34200	100	2	0.29	416091450	12257	86.32	33700	34300	33650	44300	23900	34100	33947.25	13.44	0	3246	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2126	6.44	0.49	12	0.20	5311.00	69434.00	38450	20220819	-11.05	30350	20230327	12.69	37300	-8.31	20230713	30350	12.69	20230327	38450	-11.05	20220819	30350	12.69	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
94	20230816	120850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	-200	5	-0.59	330379400	9747	68.64	33700	34200	33650	44300	23900	34100	33895.50	13.44	0	2435	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2107	6.38	0.49	12	0.16	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
95	20230816	110846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34000	-100	5	-0.29	234143300	6902	48.61	33700	34200	33650	44300	23900	34100	33923.98	13.44	0	1527	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2114	6.40	0.49	12	0.11	5311.00	69434.00	38450	20220819	-11.57	30350	20230327	12.03	37300	-8.85	20230713	30350	12.03	20230327	38450	-11.57	20220819	30350	12.03	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
96	20230816	100842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34050	-50	5	-0.15	169145350	4993	35.16	33700	34150	33650	44300	23900	34100	33876.50	13.44	0	620	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2117	6.41	0.49	12	0.08	5311.00	69434.00	38450	20220819	-11.44	30350	20230327	12.19	37300	-8.71	20230713	30350	12.19	20230327	38450	-11.44	20220819	30350	12.19	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
97	20230816	090838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	-400	5	-1.17	29930850	888	6.25	33700	33900	33650	44300	23900	34100	33705.91	13.44	0	63	35566	34832	34416	33682	33266	34625	33475	31	10200	500	25230	50	1	6216363	2095	6.35	0.49	12	0.01	5311.00	69434.00	38450	20220819	-12.35	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	38450	-12.35	20220819	30350	11.04	20230327	0.46	N	192440	500	31 억		835243	N	N	1	N	00	N
98	20230814	160831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	-1000	5	-2.85	487678500	14200	220.33	35100	35150	34000	45600	24600	35100	34343.56	13.40	0	2796	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2120	6.42	0.49	12	0.23	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		832744	N	N	1	N	00	N
99	20230814	150828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34350	-750	5	-2.14	424078050	12336	191.40	35100	35150	34000	45600	24600	35100	34377.27	13.40	0	2550	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2135	6.47	0.49	12	0.20	5311.00	69434.00	38450	20220819	-10.66	30350	20230327	13.18	37300	-7.91	20230713	30350	13.18	20230327	38450	-10.66	20220819	30350	13.18	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
100	20230814	140830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	-1000	5	-2.85	314645750	9135	141.74	35100	35150	34100	45600	24600	35100	34443.98	13.40	0	1946	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2120	6.42	0.49	12	0.15	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
101	20230814	130821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34450	-650	5	-1.85	210141550	6090	94.49	35100	35150	34300	45600	24600	35100	34506.00	13.40	0	1001	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2142	6.49	0.50	12	0.10	5311.00	69434.00	38450	20220819	-10.40	30350	20230327	13.51	37300	-7.64	20230713	30350	13.51	20230327	38450	-10.40	20220819	30350	13.51	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
102	20230814	120827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34550	-550	5	-1.57	92766000	2682	41.61	35100	35150	34350	45600	24600	35100	34588.37	13.40	0	310	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2148	6.51	0.50	12	0.04	5311.00	69434.00	38450	20220819	-10.14	30350	20230327	13.84	37300	-7.37	20230713	30350	13.84	20230327	38450	-10.14	20220819	30350	13.84	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
103	20230814	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34550	-550	5	-1.57	76139700	2201	34.15	35100	35150	34350	45600	24600	35100	34593.23	13.40	0	268	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2148	6.51	0.50	12	0.04	5311.00	69434.00	38450	20220819	-10.14	30350	20230327	13.84	37300	-7.37	20230713	30350	13.84	20230327	38450	-10.14	20220819	30350	13.84	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
104	20230814	100824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34450	-650	5	-1.85	58432450	1688	26.19	35100	35150	34350	45600	24600	35100	34616.38	13.40	0	116	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2142	6.49	0.50	12	0.03	5311.00	69434.00	38450	20220819	-10.40	30350	20230327	13.51	37300	-7.64	20230713	30350	13.51	20230327	38450	-10.40	20220819	30350	13.51	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
105	20230814	090822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34850	-250	5	-0.71	7221800	206	3.20	35100	35150	34800	45600	24600	35100	35057.28	13.40	0	-84	36200	35650	35050	34500	33900	35925	34775	31	10500	500	25970	50	1	6216363	2166	6.56	0.50	12	0.00	5311.00	69434.00	38450	20220819	-9.36	30350	20230327	14.83	37300	-6.57	20230713	30350	14.83	20230327	38450	-9.36	20220819	30350	14.83	20230327	0.47	N	192440	500	31 억		832744	N	N	0	N	00	N
106	20230811	160823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	35100	300	2	0.86	225476900	6442	103.25	34950	35600	34450	45200	24400	34800	35000.99	13.38	0	758	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2182	6.61	0.51	12	0.10	5311.00	69434.00	38450	20220819	-8.71	30350	20230327	15.65	37300	-5.90	20230713	30350	15.65	20230327	38450	-8.71	20220819	30350	15.65	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
107	20230811	150819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34700	-100	5	-0.29	214929950	6141	98.43	34950	35600	34450	45200	24400	34800	34999.18	13.38	0	673	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2157	6.53	0.50	12	0.10	5311.00	69434.00	38450	20220819	-9.75	30350	20230327	14.33	37300	-6.97	20230713	30350	14.33	20230327	38450	-9.75	20220819	30350	14.33	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
108	20230811	140817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34700	-100	5	-0.29	189781150	5415	86.79	34950	35600	34450	45200	24400	34800	35047.30	13.38	0	594	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2157	6.53	0.50	12	0.09	5311.00	69434.00	38450	20220819	-9.75	30350	20230327	14.33	37300	-6.97	20230713	30350	14.33	20230327	38450	-9.75	20220819	30350	14.33	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
109	20230811	130816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34950	150	2	0.43	160340500	4568	73.22	34950	35600	34450	45200	24400	34800	35100.81	13.38	0	462	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2173	6.58	0.50	12	0.07	5311.00	69434.00	38450	20220819	-9.10	30350	20230327	15.16	37300	-6.30	20230713	30350	15.16	20230327	38450	-9.10	20220819	30350	15.16	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
110	20230811	120809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34800	0	3	0.00	118133250	3362	53.89	34950	35600	34450	45200	24400	34800	35137.79	13.38	0	507	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2163	6.55	0.50	12	0.05	5311.00	69434.00	38450	20220819	-9.49	30350	20230327	14.66	37300	-6.70	20230713	30350	14.66	20230327	38450	-9.49	20220819	30350	14.66	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
111	20230811	110809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	35000	200	2	0.57	107061850	3044	48.79	34950	35600	34450	45200	24400	34800	35171.44	13.38	0	395	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2176	6.59	0.50	12	0.05	5311.00	69434.00	38450	20220819	-8.97	30350	20230327	15.32	37300	-6.17	20230713	30350	15.32	20230327	38450	-8.97	20220819	30350	15.32	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
112	20230811	100807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	35400	600	2	1.72	71264600	2022	32.41	34950	35600	34450	45200	24400	34800	35244.61	13.38	0	172	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2201	6.67	0.51	12	0.03	5311.00	69434.00	38450	20220819	-7.93	30350	20230327	16.64	37300	-5.09	20230713	30350	16.64	20230327	38450	-7.93	20220819	30350	16.64	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
113	20230811	090817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	35150	350	2	1.01	17538850	500	8.01	34950	35200	34450	45200	24400	34800	35077.70	13.38	0	-238	35933	35366	34633	34066	33333	35650	34350	31	10400	500	25750	50	1	6216363	2185	6.62	0.51	12	0.01	5311.00	69434.00	38450	20220819	-8.58	30350	20230327	15.82	37300	-5.76	20230713	30350	15.82	20230327	38450	-8.58	20220819	30350	15.82	20230327	0.49	N	192440	500	31 억		832050	N	N	1	N	00	N
114	20230810	160807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34800	750	2	2.20	215780400	6229	149.45	34400	35200	33900	44250	23850	34050	34641.26	13.39	0	-324	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2163	6.55	0.50	12	0.10	5311.00	69434.00	38450	20220819	-9.49	30350	20230327	14.66	37300	-6.70	20230713	30350	14.66	20230327	38450	-9.49	20220819	30350	14.66	20230327	0.47	N	192440	500	31 억		832238	N	N	1	N	00	N
115	20230810	150804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34900	850	2	2.50	173564350	5015	120.32	34400	35200	33900	44250	23850	34050	34609.04	13.39	0	-756	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2170	6.57	0.50	12	0.08	5311.00	69434.00	38450	20220819	-9.23	30350	20230327	14.99	37300	-6.43	20230713	30350	14.99	20230327	38450	-9.23	20220819	30350	14.99	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
116	20230810	140805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34800	750	2	2.20	167746700	4848	116.31	34400	35200	33900	44250	23850	34050	34601.22	13.39	0	-834	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2163	6.55	0.50	12	0.08	5311.00	69434.00	38450	20220819	-9.49	30350	20230327	14.66	37300	-6.70	20230713	30350	14.66	20230327	38450	-9.49	20220819	30350	14.66	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
117	20230810	130758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34600	550	2	1.62	124745650	3620	86.85	34400	35000	33900	44250	23850	34050	34460.12	13.39	0	-685	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2151	6.51	0.50	12	0.06	5311.00	69434.00	38450	20220819	-10.01	30350	20230327	14.00	37300	-7.24	20230713	30350	14.00	20230327	38450	-10.01	20220819	30350	14.00	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
118	20230810	120812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34400	350	2	1.03	85847050	2500	59.98	34400	34650	33900	44250	23850	34050	34338.82	13.39	0	-403	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2138	6.48	0.50	12	0.04	5311.00	69434.00	38450	20220819	-10.53	30350	20230327	13.34	37300	-7.77	20230713	30350	13.34	20230327	38450	-10.53	20220819	30350	13.34	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
119	20230810	110813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34250	200	2	0.59	64124150	1869	44.84	34400	34500	33900	44250	23850	34050	34309.34	13.39	0	-349	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2129	6.45	0.49	12	0.03	5311.00	69434.00	38450	20220819	-10.92	30350	20230327	12.85	37300	-8.18	20230713	30350	12.85	20230327	38450	-10.92	20220819	30350	12.85	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
120	20230810	100808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34300	250	2	0.73	48851350	1423	34.14	34400	34500	33900	44250	23850	34050	34329.83	13.39	0	-467	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2132	6.46	0.49	12	0.02	5311.00	69434.00	38450	20220819	-10.79	30350	20230327	13.01	37300	-8.04	20230713	30350	13.01	20230327	38450	-10.79	20220819	30350	13.01	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
121	20230810	090818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	-150	5	-0.44	3177950	93	2.23	34400	34400	33900	44250	23850	34050	34171.51	13.39	0	-58	34316	34182	33966	33832	33616	34250	33900	31	10200	500	25190	50	1	6216363	2107	6.38	0.49	12	0.00	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.47	N	192440	500	31 억		832238	N	N	7	N	00	N
122	20230809	160806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34050	200	2	0.59	141503900	4168	64.85	33850	34100	33750	44000	23700	33850	33950.07	13.39	0	-223	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2117	6.41	0.49	12	0.07	5311.00	69434.00	38450	20220819	-11.44	30350	20230327	12.19	37300	-8.71	20230713	30350	12.19	20230327	38450	-11.44	20220819	30350	12.19	20230327	0.47	N	192440	500	31 억		832461	N	N	7	N	00	N
123	20230809	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34000	150	2	0.44	136534200	4022	62.58	33850	34100	33750	44000	23700	33850	33946.84	13.39	0	-198	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2114	6.40	0.49	12	0.06	5311.00	69434.00	38450	20220819	-11.57	30350	20230327	12.03	37300	-8.85	20230713	30350	12.03	20230327	38450	-11.57	20220819	30350	12.03	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
124	20230809	140755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34000	150	2	0.44	99862400	2942	45.78	33850	34100	33750	44000	23700	33850	33943.71	13.39	0	-195	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2114	6.40	0.49	12	0.05	5311.00	69434.00	38450	20220819	-11.57	30350	20230327	12.03	37300	-8.85	20230713	30350	12.03	20230327	38450	-11.57	20220819	30350	12.03	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
125	20230809	130814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33950	100	2	0.30	91562250	2698	41.98	33850	34100	33750	44000	23700	33850	33937.08	13.39	0	-173	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2110	6.39	0.49	12	0.04	5311.00	69434.00	38450	20220819	-11.70	30350	20230327	11.86	37300	-8.98	20230713	30350	11.86	20230327	38450	-11.70	20220819	30350	11.86	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
126	20230809	120811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33750	-100	5	-0.30	39346600	1163	18.10	33850	34100	33750	44000	23700	33850	33831.99	13.39	0	26	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2098	6.35	0.49	12	0.02	5311.00	69434.00	38450	20220819	-12.22	30350	20230327	11.20	37300	-9.52	20230713	30350	11.20	20230327	38450	-12.22	20220819	30350	11.20	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
127	20230809	110806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	-50	5	-0.15	33690200	996	15.50	33850	34100	33750	44000	23700	33850	33825.50	13.39	0	27	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2101	6.36	0.49	12	0.02	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
128	20230809	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33750	-100	5	-0.30	24963750	738	11.48	33850	34100	33750	44000	23700	33850	33826.22	13.39	0	60	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2098	6.35	0.49	12	0.01	5311.00	69434.00	38450	20220819	-12.22	30350	20230327	11.20	37300	-9.52	20230713	30350	11.20	20230327	38450	-12.22	20220819	30350	11.20	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
129	20230809	090758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33850	0	3	0.00	2369500	70	1.09	33850	33850	33850	44000	23700	33850	33850.00	13.39	0	-22	34950	34400	34050	33500	33150	34225	33325	31	10150	500	25040	50	1	6216363	2104	6.37	0.49	12	0.00	5311.00	69434.00	38450	20220819	-11.96	30350	20230327	11.53	37300	-9.25	20230713	30350	11.53	20230327	38450	-11.96	20220819	30350	11.53	20230327	0.47	N	192440	500	31 억		832461	N	N	1	N	00	N
130	20230808	160814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33850	-600	5	-1.74	217464200	6368	131.33	34450	34600	33700	44750	24150	34450	34149.53	13.39	0	159	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2104	6.37	0.49	12	0.10	5311.00	69434.00	38450	20220819	-11.96	30350	20230327	11.53	37300	-9.25	20230713	30350	11.53	20230327	38450	-11.96	20220819	30350	11.53	20230327	0.47	N	192440	500	31 억		832308	N	N	1	N	00	N
131	20230808	150804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	-650	5	-1.89	196957800	5761	118.81	34450	34600	33800	44750	24150	34450	34188.13	13.39	0	158	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2101	6.36	0.49	12	0.09	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
132	20230808	140801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	-550	5	-1.60	161520850	4716	97.26	34450	34600	33850	44750	24150	34450	34249.54	13.39	0	55	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2107	6.38	0.49	12	0.08	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
133	20230808	130752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33950	-500	5	-1.45	145536050	4244	87.52	34450	34600	33900	44750	24150	34450	34292.19	13.39	0	-80	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2110	6.39	0.49	12	0.07	5311.00	69434.00	38450	20220819	-11.70	30350	20230327	11.86	37300	-8.98	20230713	30350	11.86	20230327	38450	-11.70	20220819	30350	11.86	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
134	20230808	120759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	-350	5	-1.02	116563750	3391	69.93	34450	34600	34050	44750	24150	34450	34374.45	13.39	0	-286	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2120	6.42	0.49	12	0.05	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
135	20230808	110747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	-350	5	-1.02	96614250	2808	57.91	34450	34600	34050	44750	24150	34450	34406.78	13.39	0	-125	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2120	6.42	0.49	12	0.05	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
136	20230808	100801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34450	0	3	0.00	73541550	2134	44.01	34450	34600	34050	44750	24150	34450	34461.83	13.39	0	77	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2142	6.49	0.50	12	0.03	5311.00	69434.00	38450	20220819	-10.40	30350	20230327	13.51	37300	-7.64	20230713	30350	13.51	20230327	38450	-10.40	20220819	30350	13.51	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
137	20230808	090804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34400	-50	5	-0.15	8017650	233	4.81	34450	34450	34250	44750	24150	34450	34410.52	13.39	0	-145	34950	34700	34350	34100	33750	34825	34225	31	10300	500	25490	50	1	6216363	2138	6.48	0.50	12	0.00	5311.00	69434.00	38450	20220819	-10.53	30350	20230327	13.34	37300	-7.77	20230713	30350	13.34	20230327	38450	-10.53	20220819	30350	13.34	20230327	0.47	N	192440	500	31 억		832308	N	N	0	N	00	N
138	20230807	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34450	100	2	0.29	165842400	4839	72.08	34200	34600	34000	44650	24050	34350	34272.00	13.38	0	748	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2142	6.49	0.50	12	0.08	5311.00	69434.00	38450	20220819	-10.40	30350	20230327	13.51	37300	-7.64	20230713	30350	13.51	20230327	38450	-10.40	20220819	30350	13.51	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
139	20230807	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34150	-200	5	-0.58	156212600	4558	67.90	34200	34600	34000	44650	24050	34350	34272.18	13.38	0	746	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2123	6.43	0.49	12	0.07	5311.00	69434.00	38450	20220819	-11.18	30350	20230327	12.52	37300	-8.45	20230713	30350	12.52	20230327	38450	-11.18	20220819	30350	12.52	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
140	20230807	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	-250	5	-0.73	152148050	4439	66.13	34200	34600	34000	44650	24050	34350	34275.30	13.38	0	707	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2120	6.42	0.49	12	0.07	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
141	20230807	130752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34550	200	2	0.58	125340550	3655	54.45	34200	34600	34000	44650	24050	34350	34292.90	13.38	0	420	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2148	6.51	0.50	12	0.06	5311.00	69434.00	38450	20220819	-10.14	30350	20230327	13.84	37300	-7.37	20230713	30350	13.84	20230327	38450	-10.14	20220819	30350	13.84	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
142	20230807	120751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34350	0	3	0.00	105447150	3079	45.87	34200	34600	34000	44650	24050	34350	34247.21	13.38	0	117	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2135	6.47	0.49	12	0.05	5311.00	69434.00	38450	20220819	-10.66	30350	20230327	13.18	37300	-7.91	20230713	30350	13.18	20230327	38450	-10.66	20220819	30350	13.18	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
143	20230807	110745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34450	100	2	0.29	85175750	2490	37.09	34200	34600	34000	44650	24050	34350	34207.13	13.38	0	-22	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2142	6.49	0.50	12	0.04	5311.00	69434.00	38450	20220819	-10.40	30350	20230327	13.51	37300	-7.64	20230713	30350	13.51	20230327	38450	-10.40	20220819	30350	13.51	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
144	20230807	100755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34200	-150	5	-0.44	73615350	2154	32.09	34200	34600	34000	44650	24050	34350	34176.11	13.38	0	-42	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2126	6.44	0.49	12	0.03	5311.00	69434.00	38450	20220819	-11.05	30350	20230327	12.69	37300	-8.31	20230713	30350	12.69	20230327	38450	-11.05	20220819	30350	12.69	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
145	20230807	090752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34200	-150	5	-0.44	7537500	220	3.28	34200	34300	34050	44650	24050	34350	34261.36	13.38	0	-50	35483	34916	34283	33716	33083	35200	34000	31	10300	500	25410	50	1	6216363	2126	6.44	0.49	12	0.00	5311.00	69434.00	38450	20220819	-11.05	30350	20230327	12.69	37300	-8.31	20230713	30350	12.69	20230327	38450	-11.05	20220819	30350	12.69	20230327	0.48	N	192440	500	31 억		831560	N	N	0	N	00	N
146	20230804	160747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34350	250	2	0.73	230417950	6710	98.13	33900	34850	33650	44300	23900	34100	34339.41	13.37	0	392	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2135	6.47	0.49	12	0.11	5311.00	69434.00	38450	20220819	-10.66	30350	20230327	13.18	37300	-7.91	20230713	30350	13.18	20230327	38450	-10.66	20220819	30350	13.18	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
147	20230804	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34150	50	2	0.15	225748200	6574	96.14	33900	34850	33650	44300	23900	34100	34339.55	13.37	0	386	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2123	6.43	0.49	12	0.11	5311.00	69434.00	38450	20220819	-11.18	30350	20230327	12.52	37300	-8.45	20230713	30350	12.52	20230327	38450	-11.18	20220819	30350	12.52	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
148	20230804	140758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	0	3	0.00	190807100	5554	81.22	33900	34850	33650	44300	23900	34100	34354.90	13.37	0	197	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2120	6.42	0.49	12	0.09	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
149	20230804	130744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34500	400	2	1.17	178251700	5188	75.87	33900	34850	33650	44300	23900	34100	34358.46	13.37	0	73	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2145	6.50	0.50	12	0.08	5311.00	69434.00	38450	20220819	-10.27	30350	20230327	13.67	37300	-7.51	20230713	30350	13.67	20230327	38450	-10.27	20220819	30350	13.67	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
150	20230804	120742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34600	500	2	1.47	173611450	5053	73.90	33900	34850	33650	44300	23900	34100	34358.09	13.37	0	96	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2151	6.51	0.50	12	0.08	5311.00	69434.00	38450	20220819	-10.01	30350	20230327	14.00	37300	-7.24	20230713	30350	14.00	20230327	38450	-10.01	20220819	30350	14.00	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
151	20230804	110750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34650	550	2	1.61	166068650	4834	70.69	33900	34850	33650	44300	23900	34100	34354.29	13.37	0	78	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2154	6.52	0.50	12	0.08	5311.00	69434.00	38450	20220819	-9.88	30350	20230327	14.17	37300	-7.10	20230713	30350	14.17	20230327	38450	-9.88	20220819	30350	14.17	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
152	20230804	100738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34600	500	2	1.47	140464350	4093	59.86	33900	34850	33650	44300	23900	34100	34318.19	13.37	0	-7	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2151	6.51	0.50	12	0.07	5311.00	69434.00	38450	20220819	-10.01	30350	20230327	14.00	37300	-7.24	20230713	30350	14.00	20230327	38450	-10.01	20220819	30350	14.00	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
153	20230804	090738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33650	-450	5	-1.32	1687700	50	0.73	33900	34000	33650	44300	23900	34100	33754.00	13.37	0	-2	35300	34700	33850	33250	32400	35000	33550	31	10200	500	25230	50	1	6216363	2092	6.34	0.48	12	0.00	5311.00	69434.00	38450	20220819	-12.48	30350	20230327	10.87	37300	-9.79	20230713	30350	10.87	20230327	38450	-12.48	20220819	30350	10.87	20230327	0.48	N	192440	500	31 억		831081	N	N	0	N	00	N
154	20230803	160739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	450	2	1.34	231399350	6837	111.72	33300	34450	33000	43700	23600	33650	33845.16	13.38	0	-705	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2120	6.42	0.49	12	0.11	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
155	20230803	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34100	450	2	1.34	229216950	6773	110.67	33300	34450	33000	43700	23600	33650	33842.75	13.38	0	-681	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2120	6.42	0.49	12	0.11	5311.00	69434.00	38450	20220819	-11.31	30350	20230327	12.36	37300	-8.58	20230713	30350	12.36	20230327	38450	-11.31	20220819	30350	12.36	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
156	20230803	140738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33900	250	2	0.74	212835800	6291	102.79	33300	34450	33000	43700	23600	33650	33831.79	13.38	0	-706	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2107	6.38	0.49	12	0.10	5311.00	69434.00	38450	20220819	-11.83	30350	20230327	11.70	37300	-9.12	20230713	30350	11.70	20230327	38450	-11.83	20220819	30350	11.70	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
157	20230803	130742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33600	-50	5	-0.15	207731150	6140	100.33	33300	34450	33000	43700	23600	33650	33832.43	13.38	0	-689	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2089	6.33	0.48	12	0.10	5311.00	69434.00	38450	20220819	-12.61	30350	20230327	10.71	37300	-9.92	20230713	30350	10.71	20230327	38450	-12.61	20220819	30350	10.71	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
158	20230803	120744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33650	0	3	0.00	196688550	5812	94.97	33300	34450	33000	43700	23600	33650	33841.80	13.38	0	-757	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2092	6.34	0.48	12	0.09	5311.00	69434.00	38450	20220819	-12.48	30350	20230327	10.87	37300	-9.79	20230713	30350	10.87	20230327	38450	-12.48	20220819	30350	10.87	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
159	20230803	110735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34000	350	2	1.04	191363450	5654	92.39	33300	34450	33000	43700	23600	33650	33845.68	13.38	0	-684	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2114	6.40	0.49	12	0.09	5311.00	69434.00	38450	20220819	-11.57	30350	20230327	12.03	37300	-8.85	20230713	30350	12.03	20230327	38450	-11.57	20220819	30350	12.03	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
160	20230803	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	34050	400	2	1.19	140754350	4163	68.02	33300	34450	33000	43700	23600	33650	33810.80	13.38	0	202	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2117	6.41	0.49	12	0.07	5311.00	69434.00	38450	20220819	-11.44	30350	20230327	12.19	37300	-8.71	20230713	30350	12.19	20230327	38450	-11.44	20220819	30350	12.19	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
161	20230803	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	-550	5	-1.63	8708150	263	4.30	33300	33300	33000	43700	23600	33650	33110.84	13.38	0	-256	34216	33932	33566	33282	32916	33750	33100	31	10050	500	24900	50	1	6216363	2058	6.23	0.48	12	0.00	5311.00	69434.00	38450	20220819	-13.91	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38450	-13.91	20220819	30350	9.06	20230327	0.47	N	192440	500	31 억		831898	N	N	0	N	00	N
162	20230802	160740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33650	-150	5	-0.44	205130000	6117	86.68	33800	33850	33200	43900	23700	33800	33534.41	13.41	0	-1537	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2092	6.34	0.48	12	0.10	5311.00	69434.00	38450	20220819	-12.48	30350	20230327	10.87	37300	-9.79	20230713	30350	10.87	20230327	38450	-12.48	20220819	30350	10.87	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
163	20230802	150749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33350	-450	5	-1.33	157837000	4705	66.67	33800	33850	33200	43900	23700	33800	33546.65	13.41	0	-823	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2073	6.28	0.48	12	0.08	5311.00	69434.00	38450	20220819	-13.26	30350	20230327	9.88	37300	-10.59	20230713	30350	9.88	20230327	38450	-13.26	20220819	30350	9.88	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
164	20230802	140741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	-500	5	-1.48	142658250	4249	60.21	33800	33850	33300	43900	23700	33800	33574.55	13.41	0	-523	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2070	6.27	0.48	12	0.07	5311.00	69434.00	38450	20220819	-13.39	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	38450	-13.39	20220819	30350	9.72	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
165	20230802	130736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33550	-250	5	-0.74	111706750	3324	47.10	33800	33850	33500	43900	23700	33800	33606.12	13.41	0	-106	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2086	6.32	0.48	12	0.05	5311.00	69434.00	38450	20220819	-12.74	30350	20230327	10.54	37300	-10.05	20230713	30350	10.54	20230327	38450	-12.74	20220819	30350	10.54	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
166	20230802	120730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33600	-200	5	-0.59	58649500	1743	24.70	33800	33850	33500	43900	23700	33800	33648.59	13.41	0	277	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2089	6.33	0.48	12	0.03	5311.00	69434.00	38450	20220819	-12.61	30350	20230327	10.71	37300	-9.92	20230713	30350	10.71	20230327	38450	-12.61	20220819	30350	10.71	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
167	20230802	110732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33750	-50	5	-0.15	33831900	1006	14.26	33800	33800	33500	43900	23700	33800	33630.12	13.41	0	293	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2098	6.35	0.49	12	0.02	5311.00	69434.00	38450	20220819	-12.22	30350	20230327	11.20	37300	-9.52	20230713	30350	11.20	20230327	38450	-12.22	20220819	30350	11.20	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
168	20230802	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	-100	5	-0.30	20910250	623	8.83	33800	33800	33500	43900	23700	33800	33563.80	13.41	0	200	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2095	6.35	0.49	12	0.01	5311.00	69434.00	38450	20220819	-12.35	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	38450	-12.35	20220819	30350	11.04	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
169	20230802	090733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	0	3	0.00	169000	5	0.07	33800	33800	33800	43900	23700	33800	33800.00	13.41	0	-5	34233	34016	33683	33466	33133	34125	33575	31	10100	500	25010	50	1	6216363	2101	6.36	0.49	12	0.00	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.47	N	192440	500	31 억		833652	N	N	0	N	00	N
170	20230801	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	100	2	0.30	237521050	7057	169.68	33700	33900	33350	43800	23600	33700	33657.51	13.42	0	-488	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2101	6.36	0.49	12	0.11	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
171	20230801	150730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	0	3	0.00	208098450	6184	148.69	33700	33900	33350	43800	23600	33700	33651.11	13.42	0	-503	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2095	6.35	0.49	12	0.10	5311.00	69434.00	38450	20220819	-12.35	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	38450	-12.35	20220819	30350	11.04	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
172	20230801	140744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	100	2	0.30	198422400	5897	141.79	33700	33900	33350	43800	23600	33700	33648.02	13.42	0	-575	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2101	6.36	0.49	12	0.09	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
173	20230801	130727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33750	50	2	0.15	82836250	2466	59.29	33700	33850	33350	43800	23600	33700	33591.34	13.42	0	-575	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2098	6.35	0.49	12	0.04	5311.00	69434.00	38450	20220819	-12.22	30350	20230327	11.20	37300	-9.52	20230713	30350	11.20	20230327	38450	-12.22	20220819	30350	11.20	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
174	20230801	120728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33800	100	2	0.30	79660300	2372	57.03	33700	33800	33350	43800	23600	33700	33583.60	13.42	0	-575	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2101	6.36	0.49	12	0.04	5311.00	69434.00	38450	20220819	-12.09	30350	20230327	11.37	37300	-9.38	20230713	30350	11.37	20230327	38450	-12.09	20220819	30350	11.37	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
175	20230801	110724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	0	3	0.00	67992750	2026	48.71	33700	33750	33350	43800	23600	33700	33560.09	13.42	0	-514	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2095	6.35	0.49	12	0.03	5311.00	69434.00	38450	20220819	-12.35	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	38450	-12.35	20220819	30350	11.04	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
176	20230801	100729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33650	-50	5	-0.15	43476150	1298	31.21	33700	33700	33350	43800	23600	33700	33494.72	13.42	0	-220	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2092	6.34	0.48	12	0.02	5311.00	69434.00	38450	20220819	-12.48	30350	20230327	10.87	37300	-9.79	20230713	30350	10.87	20230327	38450	-12.48	20220819	30350	10.87	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N
177	20230801	090723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33400	-300	5	-0.89	7545350	226	5.43	33700	33700	33350	43800	23600	33700	33386.50	13.42	0	-16	34100	33900	33650	33450	33200	34000	33550	31	10100	500	24930	50	1	6216363	2076	6.29	0.48	12	0.00	5311.00	69434.00	38450	20220819	-13.13	30350	20230327	10.05	37300	-10.46	20230713	30350	10.05	20230327	38450	-13.13	20220819	30350	10.05	20230327	0.45	N	192440	500	31 억		834139	N	N	0	N	00	N