KissMeData/058610/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	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	2600	2	8.62	55483870450	1745735	567.92	30200	32850	30100	39150	21150	30150	31781.18	3.12	0	88245	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	7263	36.88	3.40	12	7.87	888.00	9627.00	40450	20230327	-19.04	15200	20220907	115.46	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	15200	115.46	20220907	5.94	N	058610	500	110 억		691362	N	N	1158	N	00	N
3	20230831	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	1950	2	6.47	44513819250	1409272	458.46	30200	32400	30100	39150	21150	30150	31586.54	3.12	0	84979	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	7119	36.15	3.33	12	6.35	888.00	9627.00	40450	20230327	-20.64	15200	20220907	111.18	40450	-20.64	20230327	16150	98.76	20230102	40450	-20.64	20230327	15200	111.18	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
4	20230831	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	1850	2	6.14	34425252650	1095545	356.40	30200	32350	30100	39150	21150	30150	31423.11	3.12	0	33014	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	7097	36.04	3.32	12	4.94	888.00	9627.00	40450	20230327	-20.89	15200	20220907	110.53	40450	-20.89	20230327	16150	98.14	20230102	40450	-20.89	20230327	15200	110.53	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
5	20230831	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	1300	2	4.31	21371175350	686910	223.46	30200	31650	30100	39150	21150	30150	31112.24	3.12	0	19969	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	6975	35.42	3.27	12	3.10	888.00	9627.00	40450	20230327	-22.25	15200	20220907	106.91	40450	-22.25	20230327	16150	94.74	20230102	40450	-22.25	20230327	15200	106.91	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
6	20230831	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	1300	2	4.31	17024313850	548610	178.47	30200	31650	30100	39150	21150	30150	31031.95	3.12	0	1602	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	6975	35.42	3.27	12	2.47	888.00	9627.00	40450	20230327	-22.25	15200	20220907	106.91	40450	-22.25	20230327	16150	94.74	20230102	40450	-22.25	20230327	15200	106.91	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
7	20230831	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	1450	2	4.81	12410159600	401098	130.48	30200	31650	30100	39150	21150	30150	30940.74	3.12	0	8235	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	7008	35.59	3.28	12	1.81	888.00	9627.00	40450	20230327	-21.88	15200	20220907	107.89	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	15200	107.89	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
8	20230831	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	350	2	1.16	2057028000	67878	22.08	30200	30500	30100	39150	21150	30150	30305.10	3.12	0	19463	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	6764	34.35	3.17	12	0.31	888.00	9627.00	40450	20230327	-24.60	15200	20220907	100.66	40450	-24.60	20230327	16150	88.85	20230102	40450	-24.60	20230327	15200	100.66	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
9	20230831	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	100	2	0.33	319155100	10540	3.43	30200	30400	30150	39150	21150	30150	30282.12	3.12	0	-1270	30950	30550	30250	29850	29550	30400	29700	111	9000	500	21700	50	1	22177360	6709	34.07	3.14	12	0.05	888.00	9627.00	40450	20230327	-25.22	15200	20220907	99.01	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	15200	99.01	20220907	5.94	N	058610	500	110 억		691362	N	N	24	N	00	N
10	20230830	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-50	5	-0.17	9146550400	302025	143.07	30400	30650	29950	39250	21150	30200	30284.37	3.15	0	-624	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6686	33.95	3.13	12	1.36	888.00	9627.00	40450	20230327	-25.46	14950	20220829	101.67	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	15200	98.36	20220907	5.88	N	058610	500	110 억		697752	N	N	24	N	00	N
11	20230830	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	8680231950	286571	135.75	30400	30650	29950	39250	21150	30200	30290.01	3.15	0	2575	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6709	34.07	3.14	12	1.29	888.00	9627.00	40450	20230327	-25.22	14950	20220829	102.34	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	15200	99.01	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
12	20230830	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	7827758650	258406	122.41	30400	30650	29950	39250	21150	30200	30292.50	3.15	0	-7352	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6709	34.07	3.14	12	1.17	888.00	9627.00	40450	20230327	-25.22	14950	20220829	102.34	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	15200	99.01	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
13	20230830	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-100	5	-0.33	7228160950	238571	113.01	30400	30650	29950	39250	21150	30200	30297.76	3.15	0	-8650	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6675	33.90	3.13	12	1.08	888.00	9627.00	40450	20230327	-25.59	14950	20220829	101.34	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	15200	98.03	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
14	20230830	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	6457734400	213007	100.90	30400	30650	29950	39250	21150	30200	30317.04	3.15	0	-6278	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6709	34.07	3.14	12	0.96	888.00	9627.00	40450	20230327	-25.22	14950	20220829	102.34	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	15200	99.01	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
15	20230830	111048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	50	2	0.17	5541981600	182666	86.53	30400	30650	29950	39250	21150	30200	30339.47	3.15	0	-7800	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6709	34.07	3.14	12	0.82	888.00	9627.00	40450	20230327	-25.22	14950	20220829	102.34	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	15200	99.01	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
16	20230830	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	350	2	1.16	3964327350	130717	61.92	30400	30650	29950	39250	21150	30200	30327.61	3.15	0	-3101	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6775	34.40	3.17	12	0.59	888.00	9627.00	40450	20230327	-24.47	14950	20220829	104.35	40450	-24.47	20230327	16150	89.16	20230102	40450	-24.47	20230327	15200	100.99	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
17	20230830	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-150	5	-0.50	663473950	21971	10.41	30400	30450	30000	39250	21150	30200	30197.71	3.15	0	-6163	30966	30582	30116	29732	29266	30350	29500	111	9050	500	21740	50	1	22177360	6664	33.84	3.12	12	0.10	888.00	9627.00	40450	20230327	-25.71	14950	20220829	101.00	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	15200	97.70	20220907	5.88	N	058610	500	110 억		697752	N	N	29	N	00	N
18	20230829	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	250	2	0.83	6293586200	209634	60.68	30450	30500	29650	38900	21000	29950	30020.39	3.23	0	-17944	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6698	34.01	3.14	12	0.95	888.00	9627.00	40450	20230327	-25.34	14950	20220829	102.01	40450	-25.34	20230327	16150	87.00	20230102	40450	-25.34	20230327	14950	102.01	20220829	5.88	N	058610	500	110 억		715869	N	N	29	N	00	N
19	20230829	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	100	2	0.33	5853375950	195026	56.46	30450	30500	29650	38900	21000	29950	30013.38	3.23	0	-19321	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6664	33.84	3.12	12	0.88	888.00	9627.00	40450	20230327	-25.71	14950	20220829	101.00	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	14950	101.00	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
20	20230829	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	150	2	0.50	4962295650	165426	47.89	30450	30500	29650	38900	21000	29950	29997.13	3.23	0	-23711	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6675	33.90	3.13	12	0.75	888.00	9627.00	40450	20230327	-25.59	14950	20220829	101.34	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	14950	101.34	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
21	20230829	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	250	2	0.83	4384811650	146180	42.32	30450	30500	29650	38900	21000	29950	29996.04	3.23	0	-17115	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6698	34.01	3.14	12	0.66	888.00	9627.00	40450	20230327	-25.34	14950	20220829	102.01	40450	-25.34	20230327	16150	87.00	20230102	40450	-25.34	20230327	14950	102.01	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
22	20230829	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	50	2	0.17	3964905500	132230	38.28	30450	30500	29650	38900	21000	29950	29984.97	3.23	0	-19898	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6653	33.78	3.12	12	0.60	888.00	9627.00	40450	20230327	-25.83	14950	20220829	100.67	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	14950	100.67	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
23	20230829	111216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	100	2	0.33	3565951500	118980	34.44	30450	30500	29650	38900	21000	29950	29971.05	3.23	0	-23952	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6664	33.84	3.12	12	0.54	888.00	9627.00	40450	20230327	-25.71	14950	20220829	101.00	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	14950	101.00	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
24	20230829	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-100	5	-0.33	2765725700	92213	26.69	30450	30500	29650	38900	21000	29950	29992.89	3.23	0	-23833	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6620	33.61	3.10	12	0.42	888.00	9627.00	40450	20230327	-26.21	14950	20220829	99.67	40450	-26.21	20230327	16150	84.83	20230102	40450	-26.21	20230327	14950	99.67	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
25	20230829	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	50	2	0.17	1016599950	33726	9.76	30450	30500	29650	38900	21000	29950	30144.09	3.23	0	-15241	30916	30432	29866	29382	28816	30675	29625	111	8950	500	21560	50	1	22177360	6653	33.78	3.12	12	0.15	888.00	9627.00	40450	20230327	-25.83	14950	20220829	100.67	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	14950	100.67	20220829	5.88	N	058610	500	110 억		715869	N	N	0	N	00	N
26	20230828	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	950	2	3.28	10194141050	340800	198.73	29550	30350	29300	37700	20300	29000	29912.23	3.06	0	38345	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6642	33.73	3.11	12	1.54	888.00	9627.00	40450	20230327	-25.96	14950	20220829	100.33	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	14950	100.33	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
27	20230828	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	950	2	3.28	9742209500	325706	189.93	29550	30350	29300	37700	20300	29000	29911.06	3.06	0	41989	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6642	33.73	3.11	12	1.47	888.00	9627.00	40450	20230327	-25.96	14950	20220829	100.33	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	14950	100.33	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
28	20230828	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	1050	2	3.62	8840044700	295577	172.36	29550	30350	29300	37700	20300	29000	29907.76	3.06	0	42792	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6664	33.84	3.12	12	1.33	888.00	9627.00	40450	20230327	-25.71	14950	20220829	101.00	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	14950	101.00	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
29	20230828	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	1150	2	3.97	8357603200	279548	163.01	29550	30350	29300	37700	20300	29000	29896.85	3.06	0	43336	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6686	33.95	3.13	12	1.26	888.00	9627.00	40450	20230327	-25.46	14950	20220829	101.67	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	14950	101.67	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
30	20230828	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	1000	2	3.45	7280809800	243873	142.21	29550	30250	29300	37700	20300	29000	29854.93	3.06	0	37043	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6653	33.78	3.12	12	1.10	888.00	9627.00	40450	20230327	-25.83	14950	20220829	100.67	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	14950	100.67	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
31	20230828	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	1050	2	3.62	5060058850	170089	99.18	29550	30100	29300	37700	20300	29000	29749.49	3.06	0	34028	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6664	33.84	3.12	12	0.77	888.00	9627.00	40450	20230327	-25.71	14950	20220829	101.00	40450	-25.71	20230327	16150	86.07	20230102	40450	-25.71	20230327	14950	101.00	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
32	20230828	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	500	2	1.72	2904579300	97971	57.13	29550	29950	29300	37700	20300	29000	29647.35	3.06	0	2588	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6542	33.22	3.06	12	0.44	888.00	9627.00	40450	20230327	-27.07	14950	20220829	97.32	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	14950	97.32	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
33	20230828	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	650	2	2.24	675923100	22855	13.33	29550	29800	29300	37700	20300	29000	29574.46	3.06	0	2438	29366	29182	28966	28782	28566	29275	28875	111	8700	500	20880	50	1	22177360	6576	33.39	3.08	12	0.10	888.00	9627.00	40450	20230327	-26.70	14950	20220829	98.33	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	14950	98.33	20220829	5.93	N	058610	500	110 억		678655	N	N	17	N	00	N
34	20230825	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	-500	5	-1.69	4821997300	167085	39.93	28750	29150	28750	38350	20650	29500	28859.29	3.19	0	-29152	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6431	32.66	3.01	12	0.75	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	5.93	N	058610	500	110 억		707976	N	N	17	N	00	N
35	20230825	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-650	5	-2.20	4515276350	156483	37.40	28750	29150	28750	38350	20650	29500	28854.62	3.19	0	-27045	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6398	32.49	3.00	12	0.71	888.00	9627.00	40450	20230327	-28.68	14950	20220829	92.98	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	14950	92.98	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
36	20230825	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-750	5	-2.54	3977801850	137834	32.94	28750	29150	28750	38350	20650	29500	28859.24	3.19	0	-24891	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6376	32.38	2.99	12	0.62	888.00	9627.00	40450	20230327	-28.92	14950	20220829	92.31	40450	-28.92	20230327	16150	78.02	20230102	40450	-28.92	20230327	14950	92.31	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
37	20230825	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	-700	5	-2.37	3338777800	115638	27.64	28750	29150	28750	38350	20650	29500	28872.52	3.19	0	-20508	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6387	32.43	2.99	12	0.52	888.00	9627.00	40450	20230327	-28.80	14950	20220829	92.64	40450	-28.80	20230327	16150	78.33	20230102	40450	-28.80	20230327	14950	92.64	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
38	20230825	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-650	5	-2.20	2640289150	91398	21.84	28750	29150	28750	38350	20650	29500	28887.63	3.19	0	-10591	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6398	32.49	3.00	12	0.41	888.00	9627.00	40450	20230327	-28.68	14950	20220829	92.98	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	14950	92.98	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
39	20230825	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-550	5	-1.86	2309418150	79942	19.10	28750	29150	28750	38350	20650	29500	28888.46	3.19	0	-6874	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6420	32.60	3.01	12	0.36	888.00	9627.00	40450	20230327	-28.43	14950	20220829	93.65	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	14950	93.65	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
40	20230825	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-550	5	-1.86	1704788750	59023	14.11	28750	29150	28750	38350	20650	29500	28883.17	3.19	0	-6383	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6420	32.60	3.01	12	0.27	888.00	9627.00	40450	20230327	-28.43	14950	20220829	93.65	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	14950	93.65	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
41	20230825	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-400	5	-1.36	452899700	15726	3.76	28750	29150	28750	38350	20650	29500	28798.17	3.19	0	1648	30566	30032	29216	28682	27866	30300	28950	111	8850	500	21240	50	1	22177360	6454	32.77	3.02	12	0.07	888.00	9627.00	40450	20230327	-28.06	14950	20220829	94.65	40450	-28.06	20230327	16150	80.19	20230102	40450	-28.06	20230327	14950	94.65	20220829	5.93	N	058610	500	110 억		707976	N	N	7	N	00	N
42	20230824	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	1300	2	4.61	12092093350	413073	191.62	28550	29750	28400	36650	19750	28200	29272.98	3.06	0	31555	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6542	33.22	3.06	12	1.86	888.00	9627.00	40450	20230327	-27.07	14950	20220829	97.32	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	14950	97.32	20220829	6.04	N	058610	500	110 억		679357	N	N	7	N	00	N
43	20230824	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	1150	2	4.08	11533011550	394081	182.81	28550	29750	28400	36650	19750	28200	29265.61	3.06	0	33815	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6509	33.05	3.05	12	1.78	888.00	9627.00	40450	20230327	-27.44	14950	20220829	96.32	40450	-27.44	20230327	16150	81.73	20230102	40450	-27.44	20230327	14950	96.32	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
44	20230824	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	1150	2	4.08	10747801850	367358	170.41	28550	29750	28400	36650	19750	28200	29257.05	3.06	0	25829	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6509	33.05	3.05	12	1.66	888.00	9627.00	40450	20230327	-27.44	14950	20220829	96.32	40450	-27.44	20230327	16150	81.73	20230102	40450	-27.44	20230327	14950	96.32	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
45	20230824	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	1450	2	5.14	9560372250	327130	151.75	28550	29750	28400	36650	19750	28200	29225.03	3.06	0	21453	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6576	33.39	3.08	12	1.48	888.00	9627.00	40450	20230327	-26.70	14950	20220829	98.33	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	14950	98.33	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
46	20230824	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	1350	2	4.79	8900921150	304843	141.41	28550	29750	28400	36650	19750	28200	29198.41	3.06	0	14253	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6553	33.28	3.07	12	1.37	888.00	9627.00	40450	20230327	-26.95	14950	20220829	97.66	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	14950	97.66	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
47	20230824	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	1250	2	4.43	6815088300	234345	108.71	28550	29650	28400	36650	19750	28200	29081.47	3.06	0	26667	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6531	33.16	3.06	12	1.06	888.00	9627.00	40450	20230327	-27.19	14950	20220829	96.99	40450	-27.19	20230327	16150	82.35	20230102	40450	-27.19	20230327	14950	96.99	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
48	20230824	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	850	2	3.01	3712098600	128394	59.56	28550	29300	28400	36650	19750	28200	28911.83	3.06	0	21753	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6443	32.71	3.02	12	0.58	888.00	9627.00	40450	20230327	-28.18	14950	20220829	94.31	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	14950	94.31	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
49	20230824	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	350	2	1.24	339256300	11872	5.51	28550	28700	28500	36650	19750	28200	28576.49	3.06	0	2637	29266	28732	28466	27932	27666	28600	27800	111	8450	500	20300	50	1	22177360	6332	32.15	2.97	12	0.05	888.00	9627.00	40450	20230327	-29.42	14950	20220829	90.97	40450	-29.42	20230327	16150	76.78	20230102	40450	-29.42	20230327	14950	90.97	20220829	6.04	N	058610	500	110 억		679357	N	N	8	N	00	N
50	20230823	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-100	5	-0.35	5928442000	208085	82.79	28450	29000	28200	36750	19850	28300	28492.01	3.06	0	793	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6254	31.76	2.93	12	0.94	888.00	9627.00	40450	20230327	-30.28	14950	20220829	88.63	40450	-30.28	20230327	16150	74.61	20230102	40450	-30.28	20230327	14950	88.63	20220829	6.07	N	058610	500	110 억		678795	N	N	8	N	00	N
51	20230823	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-50	5	-0.18	5356924650	187829	74.73	28450	29000	28200	36750	19850	28300	28520.58	3.06	0	1254	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6265	31.81	2.93	12	0.85	888.00	9627.00	40450	20230327	-30.16	14950	20220829	88.96	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	14950	88.96	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
52	20230823	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-50	5	-0.18	4886958850	171204	68.12	28450	29000	28200	36750	19850	28300	28545.09	3.06	0	797	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6265	31.81	2.93	12	0.77	888.00	9627.00	40450	20230327	-30.16	14950	20220829	88.96	40450	-30.16	20230327	16150	74.92	20230102	40450	-30.16	20230327	14950	88.96	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
53	20230823	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	100	2	0.35	4015007900	140389	55.86	28450	29000	28300	36750	19850	28300	28599.81	3.06	0	4654	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6298	31.98	2.95	12	0.63	888.00	9627.00	40450	20230327	-29.79	14950	20220829	89.97	40450	-29.79	20230327	16150	75.85	20230102	40450	-29.79	20230327	14950	89.97	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
54	20230823	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	150	2	0.53	3635438250	127020	50.54	28450	29000	28300	36750	19850	28300	28621.76	3.06	0	4653	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6309	32.04	2.96	12	0.57	888.00	9627.00	40450	20230327	-29.67	14950	20220829	90.30	40450	-29.67	20230327	16150	76.16	20230102	40450	-29.67	20230327	14950	90.30	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
55	20230823	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	0	3	0.00	3177440050	110899	44.12	28450	29000	28300	36750	19850	28300	28652.63	3.06	0	4536	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6276	31.87	2.94	12	0.50	888.00	9627.00	40450	20230327	-30.04	14950	20220829	89.30	40450	-30.04	20230327	16150	75.23	20230102	40450	-30.04	20230327	14950	89.30	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
56	20230823	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	300	2	1.06	2086963800	72621	28.89	28450	29000	28300	36750	19850	28300	28739.59	3.06	0	1933	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6343	32.21	2.97	12	0.33	888.00	9627.00	40450	20230327	-29.30	14950	20220829	91.30	40450	-29.30	20230327	16150	77.09	20230102	40450	-29.30	20230327	14950	91.30	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
57	20230823	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	300	2	1.06	458553100	16131	6.42	28450	28650	28300	36750	19850	28300	28429.27	3.06	0	4353	29633	28966	28583	27916	27533	28775	27725	111	8450	500	20370	50	1	22177360	6343	32.21	2.97	12	0.07	888.00	9627.00	40450	20230327	-29.30	14950	20220829	91.30	40450	-29.30	20230327	16150	77.09	20230102	40450	-29.30	20230327	14950	91.30	20220829	6.07	N	058610	500	110 억		678795	N	N	0	N	00	N
58	20230822	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-500	5	-1.74	7062846900	245928	96.13	29200	29250	28200	37400	20200	28800	28720.57	3.08	0	-6468	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6276	31.87	2.94	12	1.11	888.00	9627.00	40450	20230327	-30.04	14950	20220829	89.30	40450	-30.04	20230327	16150	75.23	20230102	40450	-30.04	20230327	14950	89.30	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
59	20230822	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-400	5	-1.39	6031201500	209483	81.88	29200	29250	28200	37400	20200	28800	28790.89	3.08	0	-16449	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6298	31.98	2.95	12	0.94	888.00	9627.00	40450	20230327	-29.79	14950	20220829	89.97	40450	-29.79	20230327	16150	75.85	20230102	40450	-29.79	20230327	14950	89.97	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
60	20230822	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	0	3	0.00	4029385050	139336	54.46	29200	29250	28700	37400	20200	28800	28918.48	3.08	0	-16640	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6387	32.43	2.99	12	0.63	888.00	9627.00	40450	20230327	-28.80	14950	20220829	92.64	40450	-28.80	20230327	16150	78.33	20230102	40450	-28.80	20230327	14950	92.64	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
61	20230822	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	100	2	0.35	3524894300	121824	47.62	29200	29250	28700	37400	20200	28800	28934.32	3.08	0	-17320	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6409	32.55	3.00	12	0.55	888.00	9627.00	40450	20230327	-28.55	14950	20220829	93.31	40450	-28.55	20230327	16150	78.95	20230102	40450	-28.55	20230327	14950	93.31	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
62	20230822	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	250	2	0.87	3241490250	112027	43.79	29200	29250	28700	37400	20200	28800	28934.90	3.08	0	-17350	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6443	32.71	3.02	12	0.51	888.00	9627.00	40450	20230327	-28.18	14950	20220829	94.31	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	14950	94.31	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
63	20230822	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	50	2	0.17	2660261800	91934	35.94	29200	29250	28700	37400	20200	28800	28936.65	3.08	0	-17330	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6398	32.49	3.00	12	0.41	888.00	9627.00	40450	20230327	-28.68	14950	20220829	92.98	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	14950	92.98	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
64	20230822	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	200	2	0.69	1768363950	61014	23.85	29200	29250	28800	37400	20200	28800	28982.92	3.08	0	-5542	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6431	32.66	3.01	12	0.28	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
65	20230822	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	250	2	0.87	374797100	12873	5.03	29200	29250	29000	37400	20200	28800	29115.00	3.08	0	-4738	29466	29132	28866	28532	28266	29300	28700	111	8600	500	20730	50	1	22177360	6443	32.71	3.02	12	0.06	888.00	9627.00	40450	20230327	-28.18	14950	20220829	94.31	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	14950	94.31	20220829	6.07	N	058610	500	110 억		683761	N	N	2	N	00	N
66	20230821	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	-100	5	-0.35	7196684750	248539	75.93	28750	29200	28600	37550	20250	28900	28956.93	2.92	0	36743	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6387	32.43	2.99	12	1.12	888.00	9627.00	40450	20230327	-28.80	14950	20220829	92.64	40450	-28.80	20230327	16150	78.33	20230102	40450	-28.80	20230327	14950	92.64	20220829	6.35	N	058610	500	110 억		647283	N	N	2	N	00	N
67	20230821	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	50	2	0.17	6485030000	223856	68.39	28750	29200	28600	37550	20250	28900	28969.65	2.92	0	32939	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6420	32.60	3.01	12	1.01	888.00	9627.00	40450	20230327	-28.43	14950	20220829	93.65	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	14950	93.65	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
68	20230821	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	250	2	0.87	5670490850	195769	59.81	28750	29200	28600	37550	20250	28900	28965.22	2.92	0	35034	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6465	32.83	3.03	12	0.88	888.00	9627.00	40450	20230327	-27.94	14950	20220829	94.98	40450	-27.94	20230327	16150	80.50	20230102	40450	-27.94	20230327	14950	94.98	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
69	20230821	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	200	2	0.69	5212305200	180036	55.00	28750	29150	28600	37550	20250	28900	28951.46	2.92	0	32031	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6454	32.77	3.02	12	0.81	888.00	9627.00	40450	20230327	-28.06	14950	20220829	94.65	40450	-28.06	20230327	16150	80.19	20230102	40450	-28.06	20230327	14950	94.65	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
70	20230821	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	100	2	0.35	4244423550	146739	44.83	28750	29150	28600	37550	20250	28900	28924.99	2.92	0	29822	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6431	32.66	3.01	12	0.66	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
71	20230821	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-150	5	-0.52	3249184900	112333	34.32	28750	29150	28600	37550	20250	28900	28924.58	2.92	0	20640	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6376	32.38	2.99	12	0.51	888.00	9627.00	40450	20230327	-28.92	14950	20220829	92.31	40450	-28.92	20230327	16150	78.02	20230102	40450	-28.92	20230327	14950	92.31	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
72	20230821	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	150	2	0.52	2224806700	76909	23.50	28750	29150	28600	37550	20250	28900	28927.78	2.92	0	19743	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6443	32.71	3.02	12	0.35	888.00	9627.00	40450	20230327	-28.18	14950	20220829	94.31	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	14950	94.31	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
73	20230821	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	100	2	0.35	594169350	20628	6.30	28750	29050	28600	37550	20250	28900	28804.00	2.92	0	3693	29533	29216	29033	28716	28533	29125	28625	111	8650	500	20800	50	1	22177360	6431	32.66	3.01	12	0.09	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.35	N	058610	500	110 억		647283	N	N	528	N	00	N
74	20230818	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-750	5	-2.53	9263671700	319444	65.81	29000	29350	28850	38500	20800	29650	28995.26	2.86	0	1841	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6409	32.55	3.00	12	1.44	888.00	9627.00	40450	20230327	-28.55	14950	20220829	93.31	40450	-28.55	20230327	16150	78.95	20230102	40450	-28.55	20230327	14950	93.31	20220829	6.26	N	058610	500	110 억		634277	N	N	528	N	00	N
75	20230818	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	-650	5	-2.19	8415066250	290128	59.77	29000	29350	28850	38500	20800	29650	28999.49	2.86	0	460	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6431	32.66	3.01	12	1.31	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
76	20230818	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	-650	5	-2.19	7585276550	261486	53.87	29000	29350	28850	38500	20800	29650	29002.63	2.86	0	2852	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6431	32.66	3.01	12	1.18	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
77	20230818	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-800	5	-2.70	6648275600	229102	47.20	29000	29350	28850	38500	20800	29650	29012.42	2.86	0	210	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6398	32.49	3.00	12	1.03	888.00	9627.00	40450	20230327	-28.68	14950	20220829	92.98	40450	-28.68	20230327	16150	78.64	20230102	40450	-28.68	20230327	14950	92.98	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
78	20230818	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-700	5	-2.36	5669395800	195226	40.22	29000	29350	28850	38500	20800	29650	29032.87	2.86	0	8296	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6420	32.60	3.01	12	0.88	888.00	9627.00	40450	20230327	-28.43	14950	20220829	93.65	40450	-28.43	20230327	16150	79.26	20230102	40450	-28.43	20230327	14950	93.65	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
79	20230818	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	-600	5	-2.02	4496234750	154822	31.90	29000	29350	28850	38500	20800	29650	29032.10	2.86	0	2333	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6443	32.71	3.02	12	0.70	888.00	9627.00	40450	20230327	-28.18	14950	20220829	94.31	40450	-28.18	20230327	16150	79.88	20230102	40450	-28.18	20230327	14950	94.31	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
80	20230818	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	-650	5	-2.19	3056497350	105127	21.66	29000	29350	28900	38500	20800	29650	29061.40	2.86	0	-864	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6431	32.66	3.01	12	0.47	888.00	9627.00	40450	20230327	-28.31	14950	20220829	93.98	40450	-28.31	20230327	16150	79.57	20230102	40450	-28.31	20230327	14950	93.98	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
81	20230818	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-500	5	-1.69	533266100	18317	3.77	29000	29300	28950	38500	20800	29650	29035.75	2.86	0	1441	31150	30400	29500	28750	27850	30775	29125	111	8850	500	21340	50	1	22177360	6465	32.83	3.03	12	0.08	888.00	9627.00	40450	20230327	-27.94	14950	20220829	94.98	40450	-27.94	20230327	16150	80.50	20230102	40450	-27.94	20230327	14950	94.98	20220829	6.26	N	058610	500	110 억		634277	N	N	36	N	00	N
82	20230817	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-450	5	-1.50	14088588000	478704	67.58	29500	30250	28600	39100	21100	30100	29429.25	2.79	0	16712	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6576	33.39	3.08	12	2.16	888.00	9627.00	40450	20230327	-26.70	14950	20220829	98.33	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	14950	98.33	20220829	6.23	N	058610	500	110 억		618453	N	N	36	N	00	N
83	20230817	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	-150	5	-0.50	13021286050	442795	62.51	29500	30250	28600	39100	21100	30100	29406.86	2.79	0	14440	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6642	33.73	3.11	12	2.00	888.00	9627.00	40450	20230327	-25.96	14950	20220829	100.33	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	14950	100.33	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
84	20230817	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	50	2	0.17	12019389350	409362	57.79	29500	30200	28600	39100	21100	30100	29361.08	2.79	0	20337	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6686	33.95	3.13	12	1.85	888.00	9627.00	40450	20230327	-25.46	14950	20220829	101.67	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	14950	101.67	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
85	20230817	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-300	5	-1.00	11164082250	380834	53.76	29500	30100	28600	39100	21100	30100	29314.60	2.79	0	15461	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6609	33.56	3.10	12	1.72	888.00	9627.00	40450	20230327	-26.33	14950	20220829	99.33	40450	-26.33	20230327	16150	84.52	20230102	40450	-26.33	20230327	14950	99.33	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
86	20230817	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-250	5	-0.83	10056919500	343792	48.53	29500	29850	28600	39100	21100	30100	29252.65	2.79	0	11936	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6620	33.61	3.10	12	1.55	888.00	9627.00	40450	20230327	-26.21	14950	20220829	99.67	40450	-26.21	20230327	16150	84.83	20230102	40450	-26.21	20230327	14950	99.67	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
87	20230817	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	-650	5	-2.16	8801609700	301306	42.54	29500	29750	28600	39100	21100	30100	29211.21	2.79	0	9509	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6531	33.16	3.06	12	1.36	888.00	9627.00	40450	20230327	-27.19	14950	20220829	96.99	40450	-27.19	20230327	16150	82.35	20230102	40450	-27.19	20230327	14950	96.99	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
88	20230817	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-850	5	-2.82	6517974000	223660	31.57	29500	29650	28600	39100	21100	30100	29141.87	2.79	0	14042	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6487	32.94	3.04	12	1.01	888.00	9627.00	40450	20230327	-27.69	14950	20220829	95.65	40450	-27.69	20230327	16150	81.11	20230102	40450	-27.69	20230327	14950	95.65	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
89	20230817	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29400	-700	5	-2.33	1134510750	38562	5.44	29500	29600	29250	39100	21100	30100	29418.52	2.79	0	5118	33166	31632	30866	29332	28566	31250	28950	111	9000	500	21670	50	1	22177360	6520	33.11	3.05	12	0.17	888.00	9627.00	40450	20230327	-27.32	14950	20220829	96.66	40450	-27.32	20230327	16150	82.04	20230102	40450	-27.32	20230327	14950	96.66	20220829	6.23	N	058610	500	110 억		618453	N	N	40	N	00	N
90	20230816	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-2650	5	-8.09	21407320450	694187	111.77	32400	32400	30100	42550	22950	32750	30840.52	2.95	0	-36389	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6675	33.90	3.13	12	3.13	888.00	9627.00	40450	20230327	-25.59	14950	20220829	101.34	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	14950	101.34	20220829	6.23	N	058610	500	110 억		654604	N	N	40	N	00	N
91	20230816	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-2550	5	-7.79	18952984600	612763	98.66	32400	32400	30150	42550	22950	32750	30928.62	2.95	0	-37774	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6698	34.01	3.14	12	2.76	888.00	9627.00	40450	20230327	-25.34	14950	20220829	102.01	40450	-25.34	20230327	16150	87.00	20230102	40450	-25.34	20230327	14950	102.01	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
92	20230816	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-2350	5	-7.18	15880534400	511329	82.33	32400	32400	30350	42550	22950	32750	31055.42	2.95	0	-35485	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6742	34.23	3.16	12	2.31	888.00	9627.00	40450	20230327	-24.85	14950	20220829	103.34	40450	-24.85	20230327	16150	88.24	20230102	40450	-24.85	20230327	14950	103.34	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
93	20230816	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-2000	5	-6.11	14181666550	455657	73.36	32400	32400	30350	42550	22950	32750	31121.46	2.95	0	-33797	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6820	34.63	3.19	12	2.05	888.00	9627.00	40450	20230327	-23.98	14950	20220829	105.69	40450	-23.98	20230327	16150	90.40	20230102	40450	-23.98	20230327	14950	105.69	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
94	20230816	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-2150	5	-6.56	13264926550	425705	68.54	32400	32400	30350	42550	22950	32750	31157.70	2.95	0	-33599	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6786	34.46	3.18	12	1.92	888.00	9627.00	40450	20230327	-24.35	14950	20220829	104.68	40450	-24.35	20230327	16150	89.47	20230102	40450	-24.35	20230327	14950	104.68	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
95	20230816	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-2150	5	-6.56	10961483300	350231	56.39	32400	32400	30500	42550	22950	32750	31295.43	2.95	0	-27514	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6786	34.46	3.18	12	1.58	888.00	9627.00	40450	20230327	-24.35	14950	20220829	104.68	40450	-24.35	20230327	16150	89.47	20230102	40450	-24.35	20230327	14950	104.68	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
96	20230816	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1950	5	-5.95	8620130200	274245	44.16	32400	32400	30500	42550	22950	32750	31429.39	2.95	0	-19435	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	6831	34.68	3.20	12	1.24	888.00	9627.00	40450	20230327	-23.86	14950	20220829	106.02	40450	-23.86	20230327	16150	90.71	20230102	40450	-23.86	20230327	14950	106.02	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
97	20230816	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-950	5	-2.90	1174362950	36592	5.89	32400	32400	31800	42550	22950	32750	32082.71	2.95	0	-5878	33683	33216	32683	32216	31683	33450	32450	111	9800	500	23580	50	1	22177360	7052	35.81	3.30	12	0.16	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	6.23	N	058610	500	110 억		654604	N	N	130	N	00	N
98	20230814	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	400	2	1.24	19951118100	611717	82.28	32600	33150	32150	42050	22650	32350	32615.23	2.95	0	-3414	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7263	36.88	3.40	12	2.76	888.00	9627.00	40450	20230327	-19.04	14950	20220829	119.06	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	6.13	N	058610	500	110 억		654225	N	N	130	N	00	N
99	20230814	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	350	2	1.08	18530448300	568302	76.44	32600	33150	32150	42050	22650	32350	32607.63	2.95	0	-2100	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7252	36.82	3.40	12	2.56	888.00	9627.00	40450	20230327	-19.16	14950	20220829	118.73	40450	-19.16	20230327	16150	102.48	20230102	40450	-19.16	20230327	14950	118.73	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
100	20230814	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	50	2	0.15	16576948100	507993	68.33	32600	33150	32150	42050	22650	32350	32633.39	2.95	0	-2073	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7185	36.49	3.37	12	2.29	888.00	9627.00	40450	20230327	-19.90	14950	20220829	116.72	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	14950	116.72	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
101	20230814	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	150	2	0.46	15102012850	462417	62.20	32600	33150	32150	42050	22650	32350	32660.25	2.95	0	2809	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7208	36.60	3.38	12	2.09	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
102	20230814	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	50	2	0.15	14237468900	435756	58.61	32600	33150	32150	42050	22650	32350	32674.57	2.95	0	7472	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7185	36.49	3.37	12	1.96	888.00	9627.00	40450	20230327	-19.90	14950	20220829	116.72	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	14950	116.72	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
103	20230814	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	400	2	1.24	12279929550	375493	50.51	32600	33150	32150	42050	22650	32350	32705.44	2.95	0	15294	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7263	36.88	3.40	12	1.69	888.00	9627.00	40450	20230327	-19.04	14950	20220829	119.06	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
104	20230814	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	200	2	0.62	8408624500	257660	34.66	32600	32950	32150	42050	22650	32350	32636.87	2.95	0	8013	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7219	36.66	3.38	12	1.16	888.00	9627.00	40450	20230327	-19.53	14950	20220829	117.73	40450	-19.53	20230327	16150	101.55	20230102	40450	-19.53	20230327	14950	117.73	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
105	20230814	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	150	2	0.46	1195615850	36890	4.96	32600	32650	32150	42050	22650	32350	32413.87	2.95	0	4999	33750	33050	32050	31350	30350	33400	31700	111	9700	500	23290	50	1	22177360	7208	36.60	3.38	12	0.17	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	6.13	N	058610	500	110 억		654225	N	N	0	N	00	N
106	20230811	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	950	2	3.03	23466087450	732578	113.21	31500	32750	31050	40800	22000	31400	32031.65	2.82	0	36517	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7174	36.43	3.36	12	3.30	888.00	9627.00	40450	20230327	-20.02	14950	20220829	116.39	40450	-20.02	20230327	16150	100.31	20230102	40450	-20.02	20230327	14950	116.39	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
107	20230811	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	850	2	2.71	21523409900	672546	103.94	31500	32750	31050	40800	22000	31400	32003.17	2.82	0	32458	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7152	36.32	3.35	12	3.03	888.00	9627.00	40450	20230327	-20.27	14950	20220829	115.72	40450	-20.27	20230327	16150	99.69	20230102	40450	-20.27	20230327	14950	115.72	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
108	20230811	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	500	2	1.59	19305226450	603525	93.27	31500	32750	31050	40800	22000	31400	31987.76	2.82	0	15106	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7075	35.92	3.31	12	2.72	888.00	9627.00	40450	20230327	-21.14	14950	20220829	113.38	40450	-21.14	20230327	16150	97.52	20230102	40450	-21.14	20230327	14950	113.38	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
109	20230811	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	400	2	1.27	17226516350	538621	83.24	31500	32750	31050	40800	22000	31400	31982.98	2.82	0	3934	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7052	35.81	3.30	12	2.43	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
110	20230811	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	350	2	1.11	16268944050	508435	78.57	31500	32750	31050	40800	22000	31400	31998.46	2.82	0	1922	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7041	35.75	3.30	12	2.29	888.00	9627.00	40450	20230327	-21.51	14950	20220829	112.37	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	14950	112.37	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
111	20230811	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	300	2	0.96	15177738200	473933	73.24	31500	32750	31050	40800	22000	31400	32025.50	2.82	0	486	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7030	35.70	3.29	12	2.14	888.00	9627.00	40450	20230327	-21.63	14950	20220829	112.04	40450	-21.63	20230327	16150	96.28	20230102	40450	-21.63	20230327	14950	112.04	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
112	20230811	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	850	2	2.71	11608570900	361533	55.87	31500	32750	31050	40800	22000	31400	32109.93	2.82	0	2878	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	7152	36.32	3.35	12	1.63	888.00	9627.00	40450	20230327	-20.27	14950	20220829	115.72	40450	-20.27	20230327	16150	99.69	20230102	40450	-20.27	20230327	14950	115.72	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
113	20230811	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-250	5	-0.80	717544250	22830	3.53	31500	31600	31100	40800	22000	31400	31430.31	2.82	0	-3483	33833	32616	31833	30616	29833	32225	30225	111	9400	500	22600	50	1	22177360	6908	35.08	3.24	12	0.10	888.00	9627.00	40450	20230327	-22.99	14950	20220829	108.36	40450	-22.99	20230327	16150	92.88	20230102	40450	-22.99	20230327	14950	108.36	20220829	6.05	N	058610	500	110 억		624975	N	N	242	N	00	N
114	20230810	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-1000	5	-3.09	20271751200	636875	87.64	32450	33050	31050	42100	22700	32400	31829.90	2.81	0	-2804	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	6964	35.36	3.26	12	2.87	888.00	9627.00	40450	20230327	-22.37	14950	20220829	110.03	40450	-22.37	20230327	16150	94.43	20230102	40450	-22.37	20230327	14950	110.03	20220829	6.13	N	058610	500	110 억		623649	N	N	242	N	00	N
115	20230810	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-1100	5	-3.40	17214710450	539071	74.18	32450	33050	31300	42100	22700	32400	31932.59	2.81	0	-12161	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	6942	35.25	3.25	12	2.43	888.00	9627.00	40450	20230327	-22.62	14950	20220829	109.36	40450	-22.62	20230327	16150	93.81	20230102	40450	-22.62	20230327	14950	109.36	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
116	20230810	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-700	5	-2.16	14034174050	438124	60.29	32450	33050	31500	42100	22700	32400	32031.02	2.81	0	1065	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7030	35.70	3.29	12	1.98	888.00	9627.00	40450	20230327	-21.63	14950	20220829	112.04	40450	-21.63	20230327	16150	96.28	20230102	40450	-21.63	20230327	14950	112.04	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
117	20230810	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	-650	5	-2.01	13050531100	407131	56.02	32450	33050	31500	42100	22700	32400	32053.45	2.81	0	4219	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7041	35.75	3.30	12	1.84	888.00	9627.00	40450	20230327	-21.51	14950	20220829	112.37	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	14950	112.37	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
118	20230810	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-550	5	-1.70	11888670300	370587	50.99	32450	33050	31500	42100	22700	32400	32079.21	2.81	0	4263	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7063	35.87	3.31	12	1.67	888.00	9627.00	40450	20230327	-21.26	14950	20220829	113.04	40450	-21.26	20230327	16150	97.21	20230102	40450	-21.26	20230327	14950	113.04	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
119	20230810	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-600	5	-1.85	10453444650	325636	44.81	32450	33050	31500	42100	22700	32400	32100.09	2.81	0	7153	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7052	35.81	3.30	12	1.47	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
120	20230810	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-600	5	-1.85	6726305700	207794	28.59	32450	33050	31600	42100	22700	32400	32369.83	2.81	0	-9543	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7052	35.81	3.30	12	0.94	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
121	20230810	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	350	2	1.08	1164446800	35713	4.91	32450	32850	32300	42100	22700	32400	32615.74	2.81	0	676	34133	33266	32733	31866	31333	33000	31600	111	9700	500	23320	50	1	22177360	7263	36.88	3.40	12	0.16	888.00	9627.00	40450	20230327	-19.04	14950	20220829	119.06	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	6.13	N	058610	500	110 억		623649	N	N	139	N	00	N
122	20230809	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-600	5	-1.82	23475838250	716563	90.62	32600	33600	32200	42900	23100	33000	32762.26	2.80	0	-1243	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7185	36.49	3.37	12	3.23	888.00	9627.00	40450	20230327	-19.90	14950	20220829	116.72	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	14950	116.72	20220829	6.12	N	058610	500	110 억		621629	N	N	139	N	00	N
123	20230809	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	-500	5	-1.52	22076747550	673419	85.17	32600	33600	32200	42900	23100	33000	32783.03	2.80	0	-306	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7208	36.60	3.38	12	3.04	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
124	20230809	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	-350	5	-1.06	20444782250	623309	78.83	32600	33600	32200	42900	23100	33000	32800.35	2.80	0	793	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7241	36.77	3.39	12	2.81	888.00	9627.00	40450	20230327	-19.28	14950	20220829	118.39	40450	-19.28	20230327	16150	102.17	20230102	40450	-19.28	20230327	14950	118.39	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
125	20230809	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	-500	5	-1.52	18573944350	565998	71.58	32600	33600	32200	42900	23100	33000	32816.23	2.80	0	-5788	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7208	36.60	3.38	12	2.55	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
126	20230809	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	-400	5	-1.21	17493262250	532738	67.38	32600	33600	32200	42900	23100	33000	32836.48	2.80	0	-10553	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7230	36.71	3.39	12	2.40	888.00	9627.00	40450	20230327	-19.41	14950	20220829	118.06	40450	-19.41	20230327	16150	101.86	20230102	40450	-19.41	20230327	14950	118.06	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
127	20230809	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-600	5	-1.82	15935037900	484699	61.30	32600	33600	32200	42900	23100	33000	32876.12	2.80	0	-13932	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7185	36.49	3.37	12	2.19	888.00	9627.00	40450	20230327	-19.90	14950	20220829	116.72	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	14950	116.72	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
128	20230809	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-250	5	-0.76	13238461600	401763	50.81	32600	33600	32200	42900	23100	33000	32950.91	2.80	0	-10553	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7263	36.88	3.40	12	1.81	888.00	9627.00	40450	20230327	-19.04	14950	20220829	119.06	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
129	20230809	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-100	5	-0.30	2137450900	65704	8.31	32600	32900	32200	42900	23100	33000	32530.53	2.80	0	-5394	34366	33682	33116	32432	31866	33400	32150	111	9900	500	23760	50	1	22177360	7296	37.05	3.42	12	0.30	888.00	9627.00	40450	20230327	-18.67	14950	20220829	120.07	40450	-18.67	20230327	16150	103.72	20230102	40450	-18.67	20230327	14950	120.07	20220829	6.12	N	058610	500	110 억		621629	N	N	239	N	00	N
130	20230808	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	150	2	0.46	25474899650	770582	27.17	33300	33800	32550	42700	23000	32850	33059.42	2.80	0	-4473	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7319	37.16	3.43	12	3.47	888.00	9627.00	40450	20230327	-18.42	14950	20220829	120.74	40450	-18.42	20230327	16150	104.33	20230102	40450	-18.42	20230327	14950	120.74	20220829	6.03	N	058610	500	110 억		621396	N	N	239	N	00	N
131	20230808	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	50	2	0.15	23353151400	706014	24.89	33300	33800	32550	42700	23000	32850	33077.49	2.80	0	-6664	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7296	37.05	3.42	12	3.18	888.00	9627.00	40450	20230327	-18.67	14950	20220829	120.07	40450	-18.67	20230327	16150	103.72	20230102	40450	-18.67	20230327	14950	120.07	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
132	20230808	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-100	5	-0.30	19990189450	603542	21.28	33300	33800	32550	42700	23000	32850	33121.50	2.80	0	-18089	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7263	36.88	3.40	12	2.72	888.00	9627.00	40450	20230327	-19.04	14950	20220829	119.06	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
133	20230808	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-50	5	-0.15	17330629550	522423	18.42	33300	33800	32550	42700	23000	32850	33173.62	2.80	0	-16077	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7274	36.94	3.41	12	2.36	888.00	9627.00	40450	20230327	-18.91	14950	20220829	119.40	40450	-18.91	20230327	16150	103.10	20230102	40450	-18.91	20230327	14950	119.40	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
134	20230808	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-50	5	-0.15	16454731300	495738	17.48	33300	33800	32550	42700	23000	32850	33192.46	2.80	0	-14821	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7274	36.94	3.41	12	2.24	888.00	9627.00	40450	20230327	-18.91	14950	20220829	119.40	40450	-18.91	20230327	16150	103.10	20230102	40450	-18.91	20230327	14950	119.40	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
135	20230808	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	100	2	0.30	14952234500	450138	15.87	33300	33800	32550	42700	23000	32850	33217.08	2.80	0	-12273	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7307	37.11	3.42	12	2.03	888.00	9627.00	40450	20230327	-18.54	14950	20220829	120.40	40450	-18.54	20230327	16150	104.02	20230102	40450	-18.54	20230327	14950	120.40	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
136	20230808	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	300	2	0.91	11838242000	355634	12.54	33300	33800	32550	42700	23000	32850	33287.83	2.80	0	-7665	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7352	37.33	3.44	12	1.60	888.00	9627.00	40450	20230327	-18.05	14950	20220829	121.74	40450	-18.05	20230327	16150	105.26	20230102	40450	-18.05	20230327	14950	121.74	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
137	20230808	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	500	2	1.52	2209847250	65921	2.32	33300	33800	33300	42700	23000	32850	33523.65	2.80	0	-8294	36683	34766	33783	31866	30883	34275	31375	111	9850	500	23650	50	1	22177360	7396	37.56	3.46	12	0.30	888.00	9627.00	40450	20230327	-17.55	14950	20220829	123.08	40450	-17.55	20230327	16150	106.50	20230102	40450	-17.55	20230327	14950	123.08	20220829	6.03	N	058610	500	110 억		621396	N	N	4	N	00	N
138	20230807	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-1350	5	-3.95	96921908200	2826130	112.65	34700	35700	32800	44450	23950	34200	34296.10	3.40	0	-164977	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7285	36.99	3.41	12	12.74	888.00	9627.00	40450	20230327	-18.79	14950	20220829	119.73	40450	-18.79	20230327	16150	103.41	20230102	40450	-18.79	20230327	14950	119.73	20220829	6.00	N	058610	500	110 억		754256	N	N	4	N	00	N
139	20230807	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-1100	5	-3.22	95055299000	2769512	110.39	34700	35700	32800	44450	23950	34200	34322.23	3.40	0	-173085	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7341	37.27	3.44	12	12.49	888.00	9627.00	40450	20230327	-18.17	14950	20220829	121.40	40450	-18.17	20230327	16150	104.95	20230102	40450	-18.17	20230327	14950	121.40	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
140	20230807	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-950	5	-2.78	90480778550	2631151	104.88	34700	35700	33000	44450	23950	34200	34388.60	3.40	0	-170670	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7374	37.44	3.45	12	11.86	888.00	9627.00	40450	20230327	-17.80	14950	20220829	122.41	40450	-17.80	20230327	16150	105.88	20230102	40450	-17.80	20230327	14950	122.41	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
141	20230807	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33950	-250	5	-0.73	85293624800	2476189	98.70	34700	35700	33000	44450	23950	34200	34445.95	3.40	0	-165528	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7529	38.23	3.53	12	11.17	888.00	9627.00	40450	20230327	-16.07	14950	20220829	127.09	40450	-16.07	20230327	16150	110.22	20230102	40450	-16.07	20230327	14950	127.09	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
142	20230807	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33950	-250	5	-0.73	82416706600	2391030	95.31	34700	35700	33000	44450	23950	34200	34469.61	3.40	0	-164706	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7529	38.23	3.53	12	10.78	888.00	9627.00	40450	20230327	-16.07	14950	20220829	127.09	40450	-16.07	20230327	16150	110.22	20230102	40450	-16.07	20230327	14950	127.09	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
143	20230807	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-800	5	-2.34	78188917350	2265997	90.32	34700	35700	33000	44450	23950	34200	34505.89	3.40	0	-155557	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7407	37.61	3.47	12	10.22	888.00	9627.00	40450	20230327	-17.43	14950	20220829	123.41	40450	-17.43	20230327	16150	106.81	20230102	40450	-17.43	20230327	14950	123.41	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
144	20230807	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34250	50	2	0.15	63607873850	1832255	73.04	34700	35700	33300	44450	23950	34200	34716.84	3.40	0	-155471	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7596	38.57	3.56	12	8.26	888.00	9627.00	40450	20230327	-15.33	14950	20220829	129.10	40450	-15.33	20230327	16150	112.07	20230102	40450	-15.33	20230327	14950	129.10	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
145	20230807	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-800	5	-2.34	9960208250	291365	11.61	34700	34700	33300	44450	23950	34200	34184.41	3.40	0	-82515	36400	35300	33400	32300	30400	35850	32850	111	10250	500	24620	50	1	22177360	7407	37.61	3.47	12	1.31	888.00	9627.00	40450	20230327	-17.43	14950	20220829	123.41	40450	-17.43	20230327	16150	106.81	20230102	40450	-17.43	20230327	14950	123.41	20220829	6.00	N	058610	500	110 억		754256	N	N	0	N	00	N
146	20230804	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	2200	2	6.88	82685970150	2464944	373.20	31850	34500	31500	41600	22400	32000	33542.20	2.95	0	111327	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7585	38.51	3.55	12	11.11	888.00	9627.00	40450	20230327	-15.45	14950	20220829	128.76	40450	-15.45	20230327	16150	111.76	20230102	40450	-15.45	20230327	14950	128.76	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
147	20230804	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34050	2050	2	6.41	71201167900	2129920	322.48	31850	34500	31500	41600	22400	32000	33429.45	2.95	0	86414	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7551	38.34	3.54	12	9.60	888.00	9627.00	40450	20230327	-15.82	14950	20220829	127.76	40450	-15.82	20230327	16150	110.84	20230102	40450	-15.82	20230327	14950	127.76	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
148	20230804	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	850	2	2.66	28530976450	873902	132.31	31850	33200	31500	41600	22400	32000	32648.26	2.95	0	5543	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7285	36.99	3.41	12	3.94	888.00	9627.00	40450	20230327	-18.79	14950	20220829	119.73	40450	-18.79	20230327	16150	103.41	20230102	40450	-18.79	20230327	14950	119.73	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
149	20230804	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	500	2	1.56	18731925050	576349	87.26	31850	33000	31500	41600	22400	32000	32501.55	2.95	0	-16323	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7208	36.60	3.38	12	2.60	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
150	20230804	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	400	2	1.25	17086849750	525554	79.57	31850	33000	31500	41600	22400	32000	32512.68	2.95	0	-19879	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7185	36.49	3.37	12	2.37	888.00	9627.00	40450	20230327	-19.90	14950	20220829	116.72	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	14950	116.72	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
151	20230804	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32450	450	2	1.41	14346698350	441271	66.81	31850	33000	31500	41600	22400	32000	32512.94	2.95	0	-16034	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7197	36.54	3.37	12	1.99	888.00	9627.00	40450	20230327	-19.78	14950	20220829	117.06	40450	-19.78	20230327	16150	100.93	20230102	40450	-19.78	20230327	14950	117.06	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
152	20230804	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	350	2	1.09	11027734700	339153	51.35	31850	33000	31500	41600	22400	32000	32516.46	2.95	0	-6768	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7174	36.43	3.36	12	1.53	888.00	9627.00	40450	20230327	-20.02	14950	20220829	116.39	40450	-20.02	20230327	16150	100.31	20230102	40450	-20.02	20230327	14950	116.39	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
153	20230804	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-100	5	-0.31	854577700	26856	4.07	31850	32050	31500	41600	22400	32000	31816.49	2.95	0	-4860	33233	32616	31833	31216	30433	32925	31525	111	9600	500	23040	50	1	22177360	7075	35.92	3.31	12	0.12	888.00	9627.00	40450	20230327	-21.14	14950	20220829	113.38	40450	-21.14	20230327	16150	97.52	20230102	40450	-21.14	20230327	14950	113.38	20220829	5.98	N	058610	500	110 억		655178	N	N	18	N	00	N
154	20230803	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	800	2	2.56	20499249350	646181	55.68	31200	32450	31050	40550	21850	31200	31723.48	2.98	0	-5315	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7097	36.04	3.32	12	2.91	888.00	9627.00	40450	20230327	-20.89	14950	20220829	114.05	40450	-20.89	20230327	16150	98.14	20230102	40450	-20.89	20230327	14950	114.05	20220829	5.74	N	058610	500	110 억		660682	N	N	18	N	00	N
155	20230803	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	600	2	1.92	19101543650	602337	51.91	31200	32450	31050	40550	21850	31200	31712.41	2.98	0	-9300	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7052	35.81	3.30	12	2.72	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
156	20230803	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	450	2	1.44	17943171500	565666	48.75	31200	32450	31050	40550	21850	31200	31720.46	2.98	0	-16286	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7019	35.64	3.29	12	2.55	888.00	9627.00	40450	20230327	-21.76	14950	20220829	111.71	40450	-21.76	20230327	16150	95.98	20230102	40450	-21.76	20230327	14950	111.71	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
157	20230803	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	500	2	1.60	16953983900	534414	46.05	31200	32450	31050	40550	21850	31200	31724.47	2.98	0	-14033	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7030	35.70	3.29	12	2.41	888.00	9627.00	40450	20230327	-21.63	14950	20220829	112.04	40450	-21.63	20230327	16150	96.28	20230102	40450	-21.63	20230327	14950	112.04	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
158	20230803	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	250	2	0.80	15695384050	494540	42.62	31200	32450	31050	40550	21850	31200	31737.37	2.98	0	-7532	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	6975	35.42	3.27	12	2.23	888.00	9627.00	40450	20230327	-22.25	14950	20220829	110.37	40450	-22.25	20230327	16150	94.74	20230102	40450	-22.25	20230327	14950	110.37	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
159	20230803	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	500	2	1.60	13994747750	440425	37.95	31200	32450	31050	40550	21850	31200	31775.59	2.98	0	-6063	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7030	35.70	3.29	12	1.99	888.00	9627.00	40450	20230327	-21.63	14950	20220829	112.04	40450	-21.63	20230327	16150	96.28	20230102	40450	-21.63	20230327	14950	112.04	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
160	20230803	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	600	2	1.92	7596837350	240496	20.72	31200	32150	31050	40550	21850	31200	31588.26	2.98	0	-490	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7052	35.81	3.30	12	1.08	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
161	20230803	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	400	2	1.28	2152229500	68013	5.86	31200	32150	31100	40550	21850	31200	31644.59	2.98	0	8669	34733	32966	32033	30266	29333	32500	29800	111	9350	500	22460	50	1	22177360	7008	35.59	3.28	12	0.31	888.00	9627.00	40450	20230327	-21.88	14950	20220829	111.37	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	14950	111.37	20220829	5.74	N	058610	500	110 억		660682	N	N	45	N	00	N
162	20230802	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-1250	5	-3.85	37325770150	1144785	92.70	33100	33800	31100	42150	22750	32450	32606.70	3.06	0	-21168	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	6919	35.14	3.24	12	5.16	888.00	9627.00	40450	20230327	-22.87	14950	20220829	108.70	40450	-22.87	20230327	16150	93.19	20230102	40450	-22.87	20230327	14950	108.70	20220829	5.78	N	058610	500	110 억		679353	N	N	45	N	00	N
163	20230802	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-1150	5	-3.54	35898013500	1099034	88.99	33100	33800	31150	42150	22750	32450	32663.25	3.06	0	-26644	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	6942	35.25	3.25	12	4.96	888.00	9627.00	40450	20230327	-22.62	14950	20220829	109.36	40450	-22.62	20230327	16150	93.81	20230102	40450	-22.62	20230327	14950	109.36	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
164	20230802	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-1000	5	-3.08	34325317750	1049049	84.95	33100	33800	31150	42150	22750	32450	32720.42	3.06	0	-30284	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	6975	35.42	3.27	12	4.73	888.00	9627.00	40450	20230327	-22.25	14950	20220829	110.37	40450	-22.25	20230327	16150	94.74	20230102	40450	-22.25	20230327	14950	110.37	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
165	20230802	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	-700	5	-2.16	31544463150	960855	77.81	33100	33800	31700	42150	22750	32450	32829.59	3.06	0	-22049	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	7041	35.75	3.30	12	4.33	888.00	9627.00	40450	20230327	-21.51	14950	20220829	112.37	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	14950	112.37	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
166	20230802	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-600	5	-1.85	29841428450	907379	73.48	33100	33800	31700	42150	22750	32450	32887.51	3.06	0	-25288	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	7063	35.87	3.31	12	4.09	888.00	9627.00	40450	20230327	-21.26	14950	20220829	113.04	40450	-21.26	20230327	16150	97.21	20230102	40450	-21.26	20230327	14950	113.04	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
167	20230802	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-650	5	-2.00	27825158100	844074	68.35	33100	33800	31700	42150	22750	32450	32965.32	3.06	0	-28255	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	7052	35.81	3.30	12	3.81	888.00	9627.00	40450	20230327	-21.38	14950	20220829	112.71	40450	-21.38	20230327	16150	96.90	20230102	40450	-21.38	20230327	14950	112.71	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
168	20230802	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	50	2	0.15	23573763400	711432	57.61	33100	33800	32150	42150	22750	32450	33135.67	3.06	0	-34097	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	7208	36.60	3.38	12	3.21	888.00	9627.00	40450	20230327	-19.65	14950	20220829	117.39	40450	-19.65	20230327	16150	101.24	20230102	40450	-19.65	20230327	14950	117.39	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
169	20230802	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	750	2	2.31	6578726900	197264	15.97	33100	33600	33050	42150	22750	32450	33349.96	3.06	0	-21449	33850	33150	32350	31650	30850	33500	32000	111	9700	500	23360	50	1	22177360	7363	37.39	3.45	12	0.89	888.00	9627.00	40450	20230327	-17.92	14950	20220829	122.07	40450	-17.92	20230327	16150	105.57	20230102	40450	-17.92	20230327	14950	122.07	20220829	5.78	N	058610	500	110 억		679353	N	N	7	N	00	N
170	20230801	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32450	500	2	1.56	39394642000	1211187	117.35	32400	33050	31550	41500	22400	31950	32525.86	3.02	0	2496	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7197	36.54	3.37	12	5.46	888.00	9627.00	40450	20230327	-19.78	14500	20220729	123.79	40450	-19.78	20230327	16150	100.93	20230102	40450	-19.78	20230327	14950	117.06	20220829	5.89	N	058610	500	110 억		669077	N	N	7	N	00	N
171	20230801	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	150	2	0.47	37582533050	1155112	111.92	32400	33050	31550	41500	22400	31950	32535.87	3.02	0	-4826	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7119	36.15	3.33	12	5.21	888.00	9627.00	40450	20230327	-20.64	14500	20220729	121.38	40450	-20.64	20230327	16150	98.76	20230102	40450	-20.64	20230327	14950	114.72	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
172	20230801	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	50	2	0.16	35806397650	1099841	106.56	32400	33050	31550	41500	22400	31950	32556.02	3.02	0	-5576	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7097	36.04	3.32	12	4.96	888.00	9627.00	40450	20230327	-20.89	14500	20220729	120.69	40450	-20.89	20230327	16150	98.14	20230102	40450	-20.89	20230327	14950	114.05	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
173	20230801	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	400	2	1.25	30675288100	939497	91.03	32400	33050	31850	41500	22400	31950	32650.82	3.02	0	-26596	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7174	36.43	3.36	12	4.24	888.00	9627.00	40450	20230327	-20.02	14500	20220729	123.10	40450	-20.02	20230327	16150	100.31	20230102	40450	-20.02	20230327	14950	116.39	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
174	20230801	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	800	2	2.50	27379359600	838304	81.22	32400	33050	31850	41500	22400	31950	32660.49	3.02	0	-18104	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7263	36.88	3.40	12	3.78	888.00	9627.00	40450	20230327	-19.04	14500	20220729	125.86	40450	-19.04	20230327	16150	102.79	20230102	40450	-19.04	20230327	14950	119.06	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
175	20230801	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	850	2	2.66	21934081400	672686	65.18	32400	33050	31850	41500	22400	31950	32606.79	3.02	0	-40263	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7274	36.94	3.41	12	3.03	888.00	9627.00	40450	20230327	-18.91	14500	20220729	126.21	40450	-18.91	20230327	16150	103.10	20230102	40450	-18.91	20230327	14950	119.40	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
176	20230801	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	250	2	0.78	18822637150	577301	55.93	32400	33050	31850	41500	22400	31950	32604.64	3.02	0	-49612	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7141	36.26	3.34	12	2.60	888.00	9627.00	40450	20230327	-20.40	14500	20220729	122.07	40450	-20.40	20230327	16150	99.38	20230102	40450	-20.40	20230327	14950	115.38	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N
177	20230801	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	0	3	0.00	2220494900	68892	6.67	32400	32400	31950	41500	22400	31950	32231.86	3.02	0	-10980	33516	32732	31316	30532	29116	33125	30925	111	9550	500	23000	50	1	22177360	7086	35.98	3.32	12	0.31	888.00	9627.00	40450	20230327	-21.01	14500	20220729	120.34	40450	-21.01	20230327	16150	97.83	20230102	40450	-21.01	20230327	14950	113.71	20220829	5.89	N	058610	500	110 억		669077	N	N	0	N	00	N