KissMeData/357580/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	161210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	-570	5	-3.68	5575706910	368057	134.78	15690	15740	14850	20100	10830	15470	15149.11	2.68	0	-10878	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1669	-183.95	4.44	12	3.29	-81.00	3359.00	24450	20230821	-39.06	11250	20221013	32.44	24450	-39.06	20230821	12000	24.17	20230103	24450	-39.06	20230821	11250	32.44	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
3	20230831	151523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	-580	5	-3.75	5350942760	352966	129.25	15690	15740	14850	20100	10830	15470	15159.94	2.68	0	-11914	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1668	-183.83	4.43	12	3.15	-81.00	3359.00	24450	20230821	-39.10	11250	20221013	32.36	24450	-39.10	20230821	12000	24.08	20230103	24450	-39.10	20230821	11250	32.36	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
4	20230831	141644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-520	5	-3.36	4796118600	315831	115.66	15690	15740	14850	20100	10830	15470	15185.71	2.68	0	-11353	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1674	-184.57	4.45	12	2.82	-81.00	3359.00	24450	20230821	-38.85	11250	20221013	32.89	24450	-38.85	20230821	12000	24.58	20230103	24450	-38.85	20230821	11250	32.89	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
5	20230831	131604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	-570	5	-3.68	4473328800	294151	107.72	15690	15740	14860	20100	10830	15470	15207.59	2.68	0	-12275	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1669	-183.95	4.44	12	2.63	-81.00	3359.00	24450	20230821	-39.06	11250	20221013	32.44	24450	-39.06	20230821	12000	24.17	20230103	24450	-39.06	20230821	11250	32.44	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
6	20230831	121659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-430	5	-2.78	3803898980	249338	91.31	15690	15740	14960	20100	10830	15470	15255.99	2.68	0	-8187	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1684	-185.68	4.48	12	2.23	-81.00	3359.00	24450	20230821	-38.49	11250	20221013	33.69	24450	-38.49	20230821	12000	25.33	20230103	24450	-38.49	20230821	11250	33.69	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
7	20230831	112142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	-450	5	-2.91	3486631800	228200	83.57	15690	15740	15000	20100	10830	15470	15278.84	2.68	0	-8140	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1682	-185.43	4.47	12	2.04	-81.00	3359.00	24450	20230821	-38.57	11250	20221013	33.51	24450	-38.57	20230821	12000	25.17	20230103	24450	-38.57	20230821	11250	33.51	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
8	20230831	101749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-350	5	-2.26	2709338550	176597	64.67	15690	15740	15060	20100	10830	15470	15341.93	2.68	0	-11428	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1693	-186.67	4.50	12	1.58	-81.00	3359.00	24450	20230821	-38.16	11250	20221013	34.40	24450	-38.16	20230821	12000	26.00	20230103	24450	-38.16	20230821	11250	34.40	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
9	20230831	091626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	-120	5	-0.78	973254240	62523	22.90	15690	15740	15350	20100	10830	15470	15566.34	2.68	0	-17838	15796	15632	15466	15302	15136	15715	15385	56	4630	500	10820	10	1	11200076	1719	-189.51	4.57	12	0.56	-81.00	3359.00	24450	20230821	-37.22	11250	20221013	36.44	24450	-37.22	20230821	12000	27.92	20230103	24450	-37.22	20230821	11250	36.44	20221013	0.82	N	357580	500	56 억		299918	N	N	0	N	00	N
10	20230830	161215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	120	2	0.78	4112019780	265750	58.57	15410	15630	15300	19950	10750	15350	15473.50	2.20	0	53505	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1733	-190.99	4.61	12	2.37	-81.00	3359.00	24450	20230821	-36.73	11250	20221013	37.51	24450	-36.73	20230821	12000	28.92	20230103	24450	-36.73	20230821	11250	37.51	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
11	20230830	151452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	120	2	0.78	3957358190	255743	56.37	15410	15630	15300	19950	10750	15350	15474.19	2.20	0	52471	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1733	-190.99	4.61	12	2.28	-81.00	3359.00	24450	20230821	-36.73	11250	20221013	37.51	24450	-36.73	20230821	12000	28.92	20230103	24450	-36.73	20230821	11250	37.51	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
12	20230830	141551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15480	130	2	0.85	3499243510	226178	49.85	15410	15630	15300	19950	10750	15350	15471.44	2.20	0	50163	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1734	-191.11	4.61	12	2.02	-81.00	3359.00	24450	20230821	-36.69	11250	20221013	37.60	24450	-36.69	20230821	12000	29.00	20230103	24450	-36.69	20230821	11250	37.60	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
13	20230830	131549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	110	2	0.72	3195266360	206509	45.51	15410	15630	15300	19950	10750	15350	15473.05	2.20	0	44500	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1732	-190.86	4.60	12	1.84	-81.00	3359.00	24450	20230821	-36.77	11250	20221013	37.42	24450	-36.77	20230821	12000	28.83	20230103	24450	-36.77	20230821	11250	37.42	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
14	20230830	121559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	40	2	0.26	2976026920	192310	42.38	15410	15630	15300	19950	10750	15350	15475.46	2.20	0	40883	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1724	-190.00	4.58	12	1.72	-81.00	3359.00	24450	20230821	-37.06	11250	20221013	36.80	24450	-37.06	20230821	12000	28.25	20230103	24450	-37.06	20230821	11250	36.80	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
15	20230830	112128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	170	2	1.11	2569054990	165992	36.58	15410	15630	15300	19950	10750	15350	15477.34	2.20	0	36029	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1738	-191.60	4.62	12	1.48	-81.00	3359.00	24450	20230821	-36.52	11250	20221013	37.96	24450	-36.52	20230821	12000	29.33	20230103	24450	-36.52	20230821	11250	37.96	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
16	20230830	101649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	-10	5	-0.07	1709120140	110573	24.37	15410	15580	15300	19950	10750	15350	15457.39	2.20	0	18884	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1718	-189.38	4.57	12	0.99	-81.00	3359.00	24450	20230821	-37.26	11250	20221013	36.36	24450	-37.26	20230821	12000	27.83	20230103	24450	-37.26	20230821	11250	36.36	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
17	20230830	091549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	190	2	1.24	551363350	35692	7.87	15410	15560	15320	19950	10750	15350	15449.12	2.20	0	6620	15930	15640	15290	15000	14650	15785	15145	56	4600	500	10740	10	1	11200076	1740	-191.85	4.63	12	0.32	-81.00	3359.00	24450	20230821	-36.44	11250	20221013	38.13	24450	-36.44	20230821	12000	29.50	20230103	24450	-36.44	20230821	11250	38.13	20221013	0.82	N	357580	500	56 억		246509	N	N	0	N	00	N
18	20230829	161209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	120	2	0.79	6864303230	448281	118.01	15250	15580	14940	19790	10670	15230	15312.56	1.82	0	41793	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1719	-189.51	4.57	12	4.00	-81.00	3359.00	24450	20230821	-37.22	11250	20221013	36.44	24450	-37.22	20230821	12000	27.92	20230103	24450	-37.22	20230821	11250	36.44	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
19	20230829	151503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	70	2	0.46	6699023980	437500	115.17	15250	15580	14940	19790	10670	15230	15312.16	1.82	0	40244	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1714	-188.89	4.55	12	3.91	-81.00	3359.00	24450	20230821	-37.42	11250	20221013	36.00	24450	-37.42	20230821	12000	27.50	20230103	24450	-37.42	20230821	11250	36.00	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
20	20230829	141649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	160	2	1.05	6075719690	397096	104.53	15250	15580	14940	19790	10670	15230	15300.48	1.82	0	38894	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1724	-190.00	4.58	12	3.55	-81.00	3359.00	24450	20230821	-37.06	11250	20221013	36.80	24450	-37.06	20230821	12000	28.25	20230103	24450	-37.06	20230821	11250	36.80	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
21	20230829	131539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	170	2	1.12	5292656520	346132	91.12	15250	15580	14940	19790	10670	15230	15290.96	1.82	0	28407	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1725	-190.12	4.58	12	3.09	-81.00	3359.00	24450	20230821	-37.01	11250	20221013	36.89	24450	-37.01	20230821	12000	28.33	20230103	24450	-37.01	20230821	11250	36.89	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
22	20230829	121649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	130	2	0.85	3153751850	207667	54.67	15250	15390	14940	19790	10670	15230	15186.46	1.82	0	25176	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1720	-189.63	4.57	12	1.85	-81.00	3359.00	24450	20230821	-37.18	11250	20221013	36.53	24450	-37.18	20230821	12000	28.00	20230103	24450	-37.18	20230821	11250	36.53	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
23	20230829	112351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	0	3	0.00	2692743700	177545	46.74	15250	15340	14940	19790	10670	15230	15166.34	1.82	0	15715	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1706	-188.02	4.53	12	1.59	-81.00	3359.00	24450	20230821	-37.71	11250	20221013	35.38	24450	-37.71	20230821	12000	26.92	20230103	24450	-37.71	20230821	11250	35.38	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
24	20230829	101745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	20	2	0.13	2052388580	135381	35.64	15250	15340	14940	19790	10670	15230	15159.80	1.82	0	8617	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1708	-188.27	4.54	12	1.21	-81.00	3359.00	24450	20230821	-37.63	11250	20221013	35.56	24450	-37.63	20230821	12000	27.08	20230103	24450	-37.63	20230821	11250	35.56	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
25	20230829	091149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-230	5	-1.51	752374930	49913	13.14	15250	15270	14940	19790	10670	15230	15071.95	1.82	0	-4088	15610	15420	15040	14850	14470	15515	14945	56	4560	500	10660	10	1	11200076	1680	-185.19	4.47	12	0.45	-81.00	3359.00	24450	20230821	-38.65	11250	20221013	33.33	24450	-38.65	20230821	12000	25.00	20230103	24450	-38.65	20230821	11250	33.33	20221013	0.92	N	357580	500	56 억		203615	N	N	0	N	00	N
26	20230828	161133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	600	2	4.10	5558332890	371676	76.58	14700	15230	14660	19010	10250	14630	14950.95	1.20	0	68218	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1706	-188.02	4.53	12	3.32	-81.00	3359.00	24450	20230821	-37.71	11250	20221013	35.38	24450	-37.71	20230821	12000	26.92	20230103	24450	-37.71	20230821	11250	35.38	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
27	20230828	151143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15090	460	2	3.14	4850188070	325049	66.98	14700	15160	14660	19010	10250	14630	14921.65	1.20	0	68306	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1690	-186.30	4.49	12	2.90	-81.00	3359.00	24450	20230821	-38.28	11250	20221013	34.13	24450	-38.28	20230821	12000	25.75	20230103	24450	-38.28	20230821	11250	34.13	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
28	20230828	141147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	480	2	3.28	4277367760	287069	59.15	14700	15160	14660	19010	10250	14630	14900.40	1.20	0	61989	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1692	-186.54	4.50	12	2.56	-81.00	3359.00	24450	20230821	-38.20	11250	20221013	34.31	24450	-38.20	20230821	12000	25.92	20230103	24450	-38.20	20230821	11250	34.31	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
29	20230828	131156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15060	430	2	2.94	3838179470	257975	53.16	14700	15160	14660	19010	10250	14630	14878.37	1.20	0	53440	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1687	-185.93	4.48	12	2.30	-81.00	3359.00	24450	20230821	-38.40	11250	20221013	33.87	24450	-38.40	20230821	12000	25.50	20230103	24450	-38.40	20230821	11250	33.87	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
30	20230828	121147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	340	2	2.32	3150387110	212279	43.74	14700	15040	14660	19010	10250	14630	14841.06	1.20	0	41906	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1677	-184.81	4.46	12	1.90	-81.00	3359.00	24450	20230821	-38.77	11250	20221013	33.07	24450	-38.77	20230821	12000	24.75	20230103	24450	-38.77	20230821	11250	33.07	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
31	20230828	111143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14870	240	2	1.64	2517873270	170011	35.03	14700	14930	14660	19010	10250	14630	14810.35	1.20	0	26997	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1665	-183.58	4.43	12	1.52	-81.00	3359.00	24450	20230821	-39.18	11250	20221013	32.18	24450	-39.18	20230821	12000	23.92	20230103	24450	-39.18	20230821	11250	32.18	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
32	20230828	101130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	200	2	1.37	1784811780	120682	24.87	14700	14920	14660	19010	10250	14630	14789.74	1.20	0	12015	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1661	-183.09	4.42	12	1.08	-81.00	3359.00	24450	20230821	-39.35	11250	20221013	31.82	24450	-39.35	20230821	12000	23.58	20230103	24450	-39.35	20230821	11250	31.82	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
33	20230828	091146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	100	2	0.68	743739950	50401	10.39	14700	14880	14660	19010	10250	14630	14757.15	1.20	0	-4216	15583	15106	14863	14386	14143	14985	14265	56	4380	500	10240	10	1	11200076	1650	-181.85	4.39	12	0.45	-81.00	3359.00	24450	20230821	-39.75	11250	20221013	30.93	24450	-39.75	20230821	12000	22.75	20230103	24450	-39.75	20230821	11250	30.93	20221013	1.04	N	357580	500	56 억		134533	N	N	0	N	00	N
34	20230825	161137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	-520	5	-3.43	6938556430	465584	59.80	15150	15340	14620	19690	10610	15150	14903.75	1.05	0	17250	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1639	-180.62	4.36	12	4.16	-81.00	3359.00	24450	20230821	-40.16	11250	20221013	30.04	24450	-40.16	20230821	12000	21.92	20230103	24450	-40.16	20230821	11250	30.04	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
35	20230825	151146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-450	5	-2.97	6340788160	424773	54.56	15150	15340	14690	19690	10610	15150	14927.46	1.05	0	14929	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1646	-181.48	4.38	12	3.79	-81.00	3359.00	24450	20230821	-39.88	11250	20221013	30.67	24450	-39.88	20230821	12000	22.50	20230103	24450	-39.88	20230821	11250	30.67	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
36	20230825	141143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	-380	5	-2.51	5376208390	359249	46.14	15150	15340	14710	19690	10610	15150	14965.11	1.05	0	20950	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1654	-182.35	4.40	12	3.21	-81.00	3359.00	24450	20230821	-39.59	11250	20221013	31.29	24450	-39.59	20230821	12000	23.08	20230103	24450	-39.59	20230821	11250	31.29	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
37	20230825	131138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-350	5	-2.31	5024987140	335566	43.10	15150	15340	14710	19690	10610	15150	14974.64	1.05	0	21260	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1658	-182.72	4.41	12	3.00	-81.00	3359.00	24450	20230821	-39.47	11250	20221013	31.56	24450	-39.47	20230821	12000	23.33	20230103	24450	-39.47	20230821	11250	31.56	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
38	20230825	121141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	-320	5	-2.11	4578181150	305426	39.23	15150	15340	14710	19690	10610	15150	14989.48	1.05	0	18825	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1661	-183.09	4.42	12	2.73	-81.00	3359.00	24450	20230821	-39.35	11250	20221013	31.82	24450	-39.35	20230821	12000	23.58	20230103	24450	-39.35	20230821	11250	31.82	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
39	20230825	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-100	5	-0.66	4052040190	270167	34.70	15150	15340	14710	19690	10610	15150	14998.26	1.05	0	24100	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1686	-185.80	4.48	12	2.41	-81.00	3359.00	24450	20230821	-38.45	11250	20221013	33.78	24450	-38.45	20230821	12000	25.42	20230103	24450	-38.45	20230821	11250	33.78	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
40	20230825	101144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14850	-300	5	-1.98	3125988450	208566	26.79	15150	15340	14710	19690	10610	15150	14987.98	1.05	0	10770	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1663	-183.33	4.42	12	1.86	-81.00	3359.00	24450	20230821	-39.26	11250	20221013	32.00	24450	-39.26	20230821	12000	23.75	20230103	24450	-39.26	20230821	11250	32.00	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
41	20230825	091137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	50	2	0.33	914365270	59999	7.71	15150	15340	15110	19690	10610	15150	15239.72	1.05	0	-4884	16010	15580	15290	14860	14570	15435	14715	56	4540	500	10600	10	1	11200076	1702	-187.65	4.53	12	0.54	-81.00	3359.00	24450	20230821	-37.83	11250	20221013	35.11	24450	-37.83	20230821	12000	26.67	20230103	24450	-37.83	20230821	11250	35.11	20221013	1.51	N	357580	500	56 억		117436	N	N	0	N	00	N
42	20230824	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-530	5	-3.38	11751381700	767785	14.73	15540	15720	15000	20350	10980	15680	15305.76	0.76	0	34104	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1697	-187.04	4.51	12	6.86	-81.00	3359.00	24450	20230821	-38.04	11250	20221013	34.67	24450	-38.04	20230821	12000	26.25	20230103	24450	-38.04	20230821	11250	34.67	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
43	20230824	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-490	5	-3.12	11262214050	735514	14.11	15540	15720	15000	20350	10980	15680	15311.74	0.76	0	31499	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1701	-187.53	4.52	12	6.57	-81.00	3359.00	24450	20230821	-37.87	11250	20221013	35.02	24450	-37.87	20230821	12000	26.58	20230103	24450	-37.87	20230821	11250	35.02	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
44	20230824	141132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-520	5	-3.32	10442643550	681691	13.08	15540	15720	15000	20350	10980	15680	15318.43	0.76	0	19836	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1698	-187.16	4.51	12	6.09	-81.00	3359.00	24450	20230821	-38.00	11250	20221013	34.76	24450	-38.00	20230821	12000	26.33	20230103	24450	-38.00	20230821	11250	34.76	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
45	20230824	131133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15220	-460	5	-2.93	9677866700	631245	12.11	15540	15720	15000	20350	10980	15680	15331.08	0.76	0	18028	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1705	-187.90	4.53	12	5.64	-81.00	3359.00	24450	20230821	-37.75	11250	20221013	35.29	24450	-37.75	20230821	12000	26.83	20230103	24450	-37.75	20230821	11250	35.29	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
46	20230824	121137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-530	5	-3.38	8361371650	544004	10.44	15540	15720	15130	20350	10980	15680	15369.73	0.76	0	6042	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1697	-187.04	4.51	12	4.86	-81.00	3359.00	24450	20230821	-38.04	11250	20221013	34.67	24450	-38.04	20230821	12000	26.25	20230103	24450	-38.04	20230821	11250	34.67	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
47	20230824	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	-320	5	-2.04	7432904480	483047	9.27	15540	15720	15180	20350	10980	15680	15387.19	0.76	0	17494	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1720	-189.63	4.57	12	4.31	-81.00	3359.00	24450	20230821	-37.18	11250	20221013	36.53	24450	-37.18	20230821	12000	28.00	20230103	24450	-37.18	20230821	11250	36.53	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
48	20230824	101128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	-420	5	-2.68	6420093630	416998	8.00	15540	15720	15180	20350	10980	15680	15395.59	0.76	0	-4853	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1709	-188.40	4.54	12	3.72	-81.00	3359.00	24450	20230821	-37.59	11250	20221013	35.64	24450	-37.59	20230821	12000	27.17	20230103	24450	-37.59	20230821	11250	35.64	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
49	20230824	091133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15380	-300	5	-1.91	2028012180	132382	2.54	15540	15570	15180	20350	10980	15680	15317.82	0.76	0	5651	19326	17502	16466	14642	13606	16985	14125	56	4670	500	10970	10	1	11200076	1723	-189.88	4.58	12	1.18	-81.00	3359.00	24450	20230821	-37.10	11250	20221013	36.71	24450	-37.10	20230821	12000	28.17	20230103	24450	-37.10	20230821	11250	36.71	20221013	2.68	N	357580	500	56 억		84568	N	N	0	N	00	N
50	20230823	161125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15680	-1470	5	-8.57	87816738010	5183520	142.73	16630	18290	15430	22250	12010	17150	16943.50	0.55	0	29274	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1756	-193.58	4.67	12	46.28	-81.00	3359.00	24450	20230821	-35.87	11250	20221013	39.38	24450	-35.87	20230821	12000	30.67	20230103	24450	-35.87	20230821	11250	39.38	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
51	20230823	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-1590	5	-9.27	86778495200	5117132	140.90	16630	18290	15430	22250	12010	17150	16958.41	0.55	0	26312	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1743	-192.10	4.63	12	45.69	-81.00	3359.00	24450	20230821	-36.36	11250	20221013	38.31	24450	-36.36	20230821	12000	29.67	20230103	24450	-36.36	20230821	11250	38.31	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
52	20230823	141132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	-1150	5	-6.71	79143540150	4634599	127.61	16630	18290	15650	22250	12010	17150	17076.67	0.55	0	860	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1792	-197.53	4.76	12	41.38	-81.00	3359.00	24450	20230821	-34.56	11250	20221013	42.22	24450	-34.56	20230821	12000	33.33	20230103	24450	-34.56	20230821	11250	42.22	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
53	20230823	131123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	-1160	5	-6.76	72601302650	4223179	116.29	16630	18290	15910	22250	12010	17150	17191.15	0.55	0	-7867	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1791	-197.41	4.76	12	37.71	-81.00	3359.00	24450	20230821	-34.60	11250	20221013	42.13	24450	-34.60	20230821	12000	33.25	20230103	24450	-34.60	20230821	11250	42.13	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
54	20230823	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	-980	5	-5.71	68739406630	3983375	109.68	16630	18290	16050	22250	12010	17150	17256.58	0.55	0	-16117	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1811	-199.63	4.81	12	35.57	-81.00	3359.00	24450	20230821	-33.87	11250	20221013	43.73	24450	-33.87	20230821	12000	34.75	20230103	24450	-33.87	20230821	11250	43.73	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
55	20230823	111128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16510	-640	5	-3.73	65319153850	3773007	103.89	16630	18290	16210	22250	12010	17150	17312.24	0.55	0	-15164	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1849	-203.83	4.92	12	33.69	-81.00	3359.00	24450	20230821	-32.47	11250	20221013	46.76	24450	-32.47	20230821	12000	37.58	20230103	24450	-32.47	20230821	11250	46.76	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
56	20230823	101128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17110	-40	5	-0.23	55576249770	3186718	87.75	16630	18290	16500	22250	12010	17150	17439.99	0.55	0	-15514	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1916	-211.23	5.09	12	28.45	-81.00	3359.00	24450	20230821	-30.02	11250	20221013	52.09	24450	-30.02	20230821	12000	42.58	20230103	24450	-30.02	20230821	11250	52.09	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
57	20230823	091136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16540	-610	5	-3.56	8714621530	517156	14.24	16630	17320	16500	22250	12010	17150	16850.89	0.55	0	-536	21883	19516	18333	15966	14783	18925	15375	56	5100	500	12000	10	1	11200076	1852	-204.20	4.92	12	4.62	-81.00	3359.00	24450	20230821	-32.35	11250	20221013	47.02	24450	-32.35	20230821	12000	37.83	20230103	24450	-32.35	20230821	11250	47.02	20221013	2.24	N	357580	500	56 억		61504	N	N	0	N	00	N
58	20230822	161121	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-7300	4	-29.86	64506719770	3626488	54.38	20500	20700	17150	31750	17150	24450	17725.96	0.69	0	-15076	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1921	-211.73	5.11	12	32.38	-81.00	3359.00	24450	20230821	-29.86	11250	20221013	52.44	24450	-29.86	20230821	12000	42.92	20230103	24450	-29.86	20230821	11250	52.44	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
59	20230822	151121	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-7300	4	-29.86	64408381670	3620754	54.30	20500	20700	17150	31750	17150	24450	17726.63	0.69	0	-15325	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1921	-211.73	5.11	12	32.33	-81.00	3359.00	24450	20230821	-29.86	11250	20221013	52.44	24450	-29.86	20230821	12000	42.92	20230103	24450	-29.86	20230821	11250	52.44	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
60	20230822	141121	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-7300	4	-29.86	64040462720	3599301	53.97	20500	20700	17150	31750	17150	24450	17730.10	0.69	0	-16612	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1921	-211.73	5.11	12	32.14	-81.00	3359.00	24450	20230821	-29.86	11250	20221013	52.44	24450	-29.86	20230821	12000	42.92	20230103	24450	-29.86	20230821	11250	52.44	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
61	20230822	131119	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-7300	4	-29.86	63904771920	3591389	53.85	20500	20700	17150	31750	17150	24450	17731.39	0.69	0	-17087	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1921	-211.73	5.11	12	32.07	-81.00	3359.00	24450	20230821	-29.86	11250	20221013	52.44	24450	-29.86	20230821	12000	42.92	20230103	24450	-29.86	20230821	11250	52.44	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
62	20230822	121105	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-7300	4	-29.86	63759202720	3582901	53.73	20500	20700	17150	31750	17150	24450	17732.78	0.69	0	-17596	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1921	-211.73	5.11	12	31.99	-81.00	3359.00	24450	20230821	-29.86	11250	20221013	52.44	24450	-29.86	20230821	12000	42.92	20230103	24450	-29.86	20230821	11250	52.44	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
63	20230822	111119	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17190	-7260	5	-29.69	61067964890	3426072	51.38	20500	20700	17150	31750	17150	24450	17759.24	0.69	0	-24249	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1925	-212.22	5.12	12	30.59	-81.00	3359.00	24450	20230821	-29.69	11250	20221013	52.80	24450	-29.69	20230821	12000	43.25	20230103	24450	-29.69	20230821	11250	52.80	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
64	20230822	101116	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17320	-7130	5	-29.16	52448219780	2924475	43.85	20500	20700	17150	31750	17150	24450	17858.94	0.69	0	-21092	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1940	-213.83	5.16	12	26.11	-81.00	3359.00	24450	20230821	-29.16	11250	20221013	53.96	24450	-29.16	20230821	12000	44.33	20230103	24450	-29.16	20230821	11250	53.96	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
65	20230822	091114	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17190	-7260	5	-29.69	22945045240	1210504	18.15	20500	20700	17190	31750	17150	24450	18798.99	0.69	0	15007	26216	25332	23566	22682	20916	25775	23125	56	7300	500	17110	10	1	11200076	1925	-212.22	5.12	12	10.81	-81.00	3359.00	24450	20230821	-29.69	11250	20221013	52.80	24450	-29.69	20230821	12000	43.25	20230103	24450	-29.69	20230821	11250	52.80	20221013	2.06	N	357580	500	56 억		76984	N	N	0	N	01	N
66	20230821	161113	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24450	5630	1	29.91	156214413450	6666702	125.21	22450	24450	21800	24450	13180	18820	23431.86	0.21	0	52985	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2738	-301.85	7.28	12	59.52	-81.00	3359.00	24450	20230821	0.00	11250	20221013	117.33	24450	0.00	20230821	12000	103.75	20230103	24450	0.00	20230821	11250	117.33	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
67	20230821	151120	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24450	5630	1	29.91	155985805950	6657352	125.03	22450	24450	21800	24450	13180	18820	23430.61	0.21	0	52985	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2738	-301.85	7.28	12	59.44	-81.00	3359.00	24450	20230821	0.00	11250	20221013	117.33	24450	0.00	20230821	12000	103.75	20230103	24450	0.00	20230821	11250	117.33	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
68	20230821	141114	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24450	5630	1	29.91	140972438300	6042856	113.49	22450	24450	21800	24450	13180	18820	23328.78	0.21	0	53004	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2738	-301.85	7.28	12	53.95	-81.00	3359.00	24450	20230821	0.00	11250	20221013	117.33	24450	0.00	20230821	12000	103.75	20230103	24450	0.00	20230821	11250	117.33	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
69	20230821	131128	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24100	5280	2	28.06	123950094250	5341207	100.31	22450	24300	21800	24450	13180	18820	23206.38	0.21	0	75836	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2699	-297.53	7.17	12	47.69	-81.00	3359.00	24300	20230821	-0.82	11250	20221013	114.22	24300	-0.82	20230821	12000	100.83	20230103	24300	-0.82	20230821	11250	114.22	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
70	20230821	121125	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23250	4430	2	23.54	110370888350	4765679	89.51	22450	24300	21800	24450	13180	18820	23159.53	0.21	0	91269	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2604	-287.04	6.92	12	42.55	-81.00	3359.00	24300	20230821	-4.32	11250	20221013	106.67	24300	-4.32	20230821	12000	93.75	20230103	24300	-4.32	20230821	11250	106.67	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
71	20230821	111114	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23000	4180	2	22.21	92165981100	3967141	74.51	22450	24300	21800	24450	13180	18820	23232.34	0.21	0	29512	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2576	-283.95	6.85	12	35.42	-81.00	3359.00	24300	20230821	-5.35	11250	20221013	104.44	24300	-5.35	20230821	12000	91.67	20230103	24300	-5.35	20230821	11250	104.44	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
72	20230821	101112	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	22100	3280	2	17.43	72760835550	3120264	58.60	22450	24300	21800	24450	13180	18820	23318.81	0.21	0	17226	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2475	-272.84	6.58	12	27.86	-81.00	3359.00	24300	20230821	-9.05	11250	20221013	96.44	24300	-9.05	20230821	12000	84.17	20230103	24300	-9.05	20230821	11250	96.44	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
73	20230821	091124	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23950	5130	2	27.26	35009707200	1513988	28.43	22450	24000	22350	24450	13180	18820	23124.16	0.21	0	-1654	21766	20292	17346	15872	12926	21030	16610	56	5630	500	13170	50	1	11200076	2682	-295.68	7.13	12	13.52	-81.00	3359.00	24000	20230821	-0.21	11250	20221013	112.89	24000	-0.21	20230821	12000	99.58	20230103	24000	-0.21	20230821	11250	112.89	20221013	2.19	N	357580	500	56 억		24048	N	N	0	N	00	N
74	20230818	161114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	4340	1	29.97	92421376080	5322597	2328.64	14400	18820	14400	18820	10140	14480	17364.06	0.18	0	3962	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2108	-232.35	5.60	12	47.52	-81.00	3359.00	21350	20230419	-11.85	11250	20221013	67.29	21350	-11.85	20230419	12000	56.83	20230103	21350	-11.85	20230419	11250	67.29	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
75	20230818	151104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	4340	1	29.97	92319390500	5317178	2326.27	14400	18820	14400	18820	10140	14480	17362.97	0.18	0	3974	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2108	-232.35	5.60	12	47.47	-81.00	3359.00	21350	20230419	-11.85	11250	20221013	67.29	21350	-11.85	20230419	12000	56.83	20230103	21350	-11.85	20230419	11250	67.29	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
76	20230818	141114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	4340	1	29.97	92167419000	5309103	2322.74	14400	18820	14400	18820	10140	14480	17360.75	0.18	0	3974	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2108	-232.35	5.60	12	47.40	-81.00	3359.00	21350	20230419	-11.85	11250	20221013	67.29	21350	-11.85	20230419	12000	56.83	20230103	21350	-11.85	20230419	11250	67.29	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
77	20230818	131106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	4340	1	29.97	91942444720	5297149	2317.51	14400	18820	14400	18820	10140	14480	17357.46	0.18	0	3974	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2108	-232.35	5.60	12	47.30	-81.00	3359.00	21350	20230419	-11.85	11250	20221013	67.29	21350	-11.85	20230419	12000	56.83	20230103	21350	-11.85	20230419	11250	67.29	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
78	20230818	121117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	4340	1	29.97	91601614520	5279039	2309.58	14400	18820	14400	18820	10140	14480	17352.44	0.18	0	3974	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2108	-232.35	5.60	12	47.13	-81.00	3359.00	21350	20230419	-11.85	11250	20221013	67.29	21350	-11.85	20230419	12000	56.83	20230103	21350	-11.85	20230419	11250	67.29	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
79	20230818	111109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18420	3940	2	27.21	75223065340	4407185	1928.15	14400	18600	14400	18820	10140	14480	17068.81	0.18	0	-2954	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	2063	-227.41	5.48	12	39.35	-81.00	3359.00	21350	20230419	-13.72	11250	20221013	63.73	21350	-13.72	20230419	12000	53.50	20230103	21350	-13.72	20230419	11250	63.73	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
80	20230818	101114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16920	2440	2	16.85	33837979250	2098612	918.14	14400	17100	14400	18820	10140	14480	16124.69	0.18	0	-1905	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	1895	-208.89	5.04	12	18.74	-81.00	3359.00	21350	20230419	-20.75	11250	20221013	50.40	21350	-20.75	20230419	12000	41.00	20230103	21350	-20.75	20230419	11250	50.40	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
81	20230818	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16180	1700	2	11.74	5967297200	382786	167.47	14400	16190	14400	18820	10140	14480	15591.74	0.18	0	7183	15986	15232	14206	13452	12426	15610	13830	56	4340	500	10130	10	1	11200076	1812	-199.75	4.82	12	3.42	-81.00	3359.00	21350	20230419	-24.22	11250	20221013	43.82	21350	-24.22	20230419	12000	34.83	20230103	21350	-24.22	20230419	11250	43.82	20221013	2.23	N	357580	500	56 억		20105	N	N	0	N	00	N
82	20230817	161115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	530	2	3.80	3226989220	227695	333.01	13950	14960	13180	18130	9770	13950	14172.40	0.21	0	-3263	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1622	-178.77	4.31	12	2.03	-81.00	3359.00	21350	20230419	-32.18	11250	20221013	28.71	21350	-32.18	20230419	12000	20.67	20230103	21350	-32.18	20230419	11250	28.71	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
83	20230817	151122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	550	2	3.94	3104621850	219258	320.67	13950	14960	13180	18130	9770	13950	14160.35	0.21	0	-2495	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1624	-179.01	4.32	12	1.96	-81.00	3359.00	21350	20230419	-32.08	11250	20221013	28.89	21350	-32.08	20230419	12000	20.83	20230103	21350	-32.08	20230419	11250	28.89	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
84	20230817	141111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13460	-490	5	-3.51	922195920	68692	100.47	13950	13950	13180	18130	9770	13950	13419.66	0.21	0	-2126	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1508	-166.17	4.01	12	0.61	-81.00	3359.00	21350	20230419	-36.96	11250	20221013	19.64	21350	-36.96	20230419	12000	12.17	20230103	21350	-36.96	20230419	11250	19.64	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
85	20230817	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13370	-580	5	-4.16	801459000	59731	87.36	13950	13950	13180	18130	9770	13950	13411.47	0.21	0	-2975	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1497	-165.06	3.98	12	0.53	-81.00	3359.00	21350	20230419	-37.38	11250	20221013	18.84	21350	-37.38	20230419	12000	11.42	20230103	21350	-37.38	20230419	11250	18.84	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
86	20230817	121112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13460	-490	5	-3.51	698770410	52038	76.11	13950	13950	13180	18130	9770	13950	13420.93	0.21	0	-4250	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1508	-166.17	4.01	12	0.46	-81.00	3359.00	21350	20230419	-36.96	11250	20221013	19.64	21350	-36.96	20230419	12000	12.17	20230103	21350	-36.96	20230419	11250	19.64	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
87	20230817	111112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	-590	5	-4.23	617572520	45967	67.23	13950	13950	13180	18130	9770	13950	13427.13	0.21	0	-5975	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1496	-164.94	3.98	12	0.41	-81.00	3359.00	21350	20230419	-37.42	11250	20221013	18.76	21350	-37.42	20230419	12000	11.33	20230103	21350	-37.42	20230419	11250	18.76	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
88	20230817	101106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	-460	5	-3.30	471221610	35000	51.19	13950	13950	13180	18130	9770	13950	13453.50	0.21	0	-5798	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1511	-166.54	4.02	12	0.31	-81.00	3359.00	21350	20230419	-36.81	11250	20221013	19.91	21350	-36.81	20230419	12000	12.42	20230103	21350	-36.81	20230419	11250	19.91	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
89	20230817	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13530	-420	5	-3.01	138441510	10092	14.76	13950	13950	13510	18130	9770	13950	13700.57	0.21	0	-3202	15043	14496	14223	13676	13403	14360	13540	56	4180	500	9760	10	1	11200076	1515	-167.04	4.03	12	0.09	-81.00	3359.00	21350	20230419	-36.63	11250	20221013	20.27	21350	-36.63	20230419	12000	12.75	20230103	21350	-36.63	20230419	11250	20.27	20221013	2.27	N	357580	500	56 억		23403	N	N	0	N	00	N
90	20230816	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13950	-640	5	-4.39	956581980	67735	123.86	14770	14770	13950	18960	10220	14590	14124.74	0.32	0	-11576	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1562	-172.22	4.15	12	0.60	-81.00	3359.00	21350	20230419	-34.66	11250	20221013	24.00	21350	-34.66	20230419	12000	16.25	20230103	21350	-34.66	20230419	11250	24.00	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
91	20230816	151114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	-600	5	-4.11	895538560	63363	115.86	14770	14770	13980	18960	10220	14590	14133.46	0.32	0	-10531	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1567	-172.72	4.16	12	0.57	-81.00	3359.00	21350	20230419	-34.47	11250	20221013	24.36	21350	-34.47	20230419	12000	16.58	20230103	21350	-34.47	20230419	11250	24.36	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
92	20230816	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-460	5	-3.15	660991240	46633	85.27	14770	14770	14020	18960	10220	14590	14174.32	0.32	0	-8866	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1583	-174.44	4.21	12	0.42	-81.00	3359.00	21350	20230419	-33.82	11250	20221013	25.60	21350	-33.82	20230419	12000	17.75	20230103	21350	-33.82	20230419	11250	25.60	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
93	20230816	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-410	5	-2.81	504218170	35520	64.95	14770	14770	14050	18960	10220	14590	14195.33	0.32	0	-7474	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1588	-175.06	4.22	12	0.32	-81.00	3359.00	21350	20230419	-33.58	11250	20221013	26.04	21350	-33.58	20230419	12000	18.17	20230103	21350	-33.58	20230419	11250	26.04	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
94	20230816	121125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14140	-450	5	-3.08	461855280	32531	59.49	14770	14770	14050	18960	10220	14590	14197.39	0.32	0	-6362	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1584	-174.57	4.21	12	0.29	-81.00	3359.00	21350	20230419	-33.77	11250	20221013	25.69	21350	-33.77	20230419	12000	17.83	20230103	21350	-33.77	20230419	11250	25.69	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
95	20230816	111121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-410	5	-2.81	418146480	29446	53.84	14770	14770	14050	18960	10220	14590	14200.45	0.32	0	-5294	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1588	-175.06	4.22	12	0.26	-81.00	3359.00	21350	20230419	-33.58	11250	20221013	26.04	21350	-33.58	20230419	12000	18.17	20230103	21350	-33.58	20230419	11250	26.04	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
96	20230816	101112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14240	-350	5	-2.40	253751940	17809	32.57	14770	14770	14110	18960	10220	14590	14248.52	0.32	0	-5116	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1595	-175.80	4.24	12	0.16	-81.00	3359.00	21350	20230419	-33.30	11250	20221013	26.58	21350	-33.30	20230419	12000	18.67	20230103	21350	-33.30	20230419	11250	26.58	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
97	20230816	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-270	5	-1.85	40891250	2820	5.16	14770	14770	14320	18960	10220	14590	14500.44	0.32	0	-1434	15103	14846	14543	14286	13983	14975	14415	56	4370	500	10210	10	1	11200076	1604	-176.79	4.26	12	0.03	-81.00	3359.00	21350	20230419	-32.93	11250	20221013	27.29	21350	-32.93	20230419	12000	19.33	20230103	21350	-32.93	20230419	11250	27.29	20221013	2.25	N	357580	500	56 억		35407	N	N	0	N	00	N
98	20230814	161057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	220	2	1.53	753820010	51756	192.08	14390	14800	14240	18680	10060	14370	14564.86	0.30	0	1144	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1634	-180.12	4.34	12	0.46	-81.00	3359.00	21350	20230419	-31.66	11250	20221013	29.69	21350	-31.66	20230419	12000	21.58	20230103	21350	-31.66	20230419	11250	29.69	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
99	20230814	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	270	2	1.88	738602850	50712	188.21	14390	14800	14240	18680	10060	14370	14564.66	0.30	0	1096	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1640	-180.74	4.36	12	0.45	-81.00	3359.00	21350	20230419	-31.43	11250	20221013	30.13	21350	-31.43	20230419	12000	22.00	20230103	21350	-31.43	20230419	11250	30.13	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
100	20230814	141058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	230	2	1.60	668520060	45897	170.34	14390	14800	14240	18680	10060	14370	14565.66	0.30	0	1330	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1635	-180.25	4.35	12	0.41	-81.00	3359.00	21350	20230419	-31.62	11250	20221013	29.78	21350	-31.62	20230419	12000	21.67	20230103	21350	-31.62	20230419	11250	29.78	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
101	20230814	131044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	280	2	1.95	576568630	39617	147.03	14390	14800	14240	18680	10060	14370	14553.57	0.30	0	2360	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1641	-180.86	4.36	12	0.35	-81.00	3359.00	21350	20230419	-31.38	11250	20221013	30.22	21350	-31.38	20230419	12000	22.08	20230103	21350	-31.38	20230419	11250	30.22	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
102	20230814	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	360	2	2.51	486889770	33515	124.38	14390	14800	14240	18680	10060	14370	14527.52	0.30	0	1210	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1650	-181.85	4.39	12	0.30	-81.00	3359.00	21350	20230419	-31.01	11250	20221013	30.93	21350	-31.01	20230419	12000	22.75	20230103	21350	-31.01	20230419	11250	30.93	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
103	20230814	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	220	2	1.53	313837580	21758	80.75	14390	14650	14240	18680	10060	14370	14424.01	0.30	0	-2002	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1634	-180.12	4.34	12	0.19	-81.00	3359.00	21350	20230419	-31.66	11250	20221013	29.69	21350	-31.66	20230419	12000	21.58	20230103	21350	-31.66	20230419	11250	29.69	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
104	20230814	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-70	5	-0.49	166819300	11610	43.09	14390	14500	14300	18680	10060	14370	14368.59	0.30	0	-4805	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1602	-176.54	4.26	12	0.10	-81.00	3359.00	21350	20230419	-33.02	11250	20221013	27.11	21350	-33.02	20230419	12000	19.17	20230103	21350	-33.02	20230419	11250	27.11	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
105	20230814	091045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	20	2	0.14	42959760	2987	11.09	14390	14450	14300	18680	10060	14370	14382.24	0.30	0	-1681	14616	14492	14426	14302	14236	14460	14270	56	4310	500	10050	10	1	11200076	1612	-177.65	4.28	12	0.03	-81.00	3359.00	21350	20230419	-32.60	11250	20221013	27.91	21350	-32.60	20230419	12000	19.92	20230103	21350	-32.60	20230419	11250	27.91	20221013	2.22	N	357580	500	56 억		33114	N	N	0	N	00	N
106	20230811	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14370	-30	5	-0.21	376071810	26010	83.95	14400	14550	14360	18720	10080	14400	14458.79	0.29	0	1154	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1609	-177.41	4.28	12	0.23	-81.00	3359.00	21350	20230419	-32.69	11250	20221013	27.73	21350	-32.69	20230419	12000	19.75	20230103	21350	-32.69	20230419	11250	27.73	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
107	20230811	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	0	3	0.00	351317550	24290	78.40	14400	14550	14360	18720	10080	14400	14463.52	0.29	0	1796	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1613	-177.78	4.29	12	0.22	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
108	20230811	141039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	90	2	0.62	322601610	22297	71.97	14400	14550	14360	18720	10080	14400	14468.45	0.29	0	2140	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1623	-178.89	4.31	12	0.20	-81.00	3359.00	21350	20230419	-32.13	11250	20221013	28.80	21350	-32.13	20230419	12000	20.75	20230103	21350	-32.13	20230419	11250	28.80	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
109	20230811	131038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	90	2	0.62	243440100	16813	54.27	14400	14550	14360	18720	10080	14400	14479.38	0.29	0	1281	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1623	-178.89	4.31	12	0.15	-81.00	3359.00	21350	20230419	-32.13	11250	20221013	28.80	21350	-32.13	20230419	12000	20.75	20230103	21350	-32.13	20230419	11250	28.80	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
110	20230811	121028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	110	2	0.76	127180980	8799	28.40	14400	14550	14360	18720	10080	14400	14454.16	0.29	0	1336	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1625	-179.14	4.32	12	0.08	-81.00	3359.00	21350	20230419	-32.04	11250	20221013	28.98	21350	-32.04	20230419	12000	20.92	20230103	21350	-32.04	20230419	11250	28.98	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
111	20230811	111029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	80	2	0.56	116929700	8092	26.12	14400	14550	14360	18720	10080	14400	14450.17	0.29	0	1298	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1622	-178.77	4.31	12	0.07	-81.00	3359.00	21350	20230419	-32.18	11250	20221013	28.71	21350	-32.18	20230419	12000	20.67	20230103	21350	-32.18	20230419	11250	28.71	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
112	20230811	101023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	120	2	0.83	84928850	5887	19.00	14400	14550	14360	18720	10080	14400	14426.61	0.29	0	759	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1626	-179.26	4.32	12	0.05	-81.00	3359.00	21350	20230419	-31.99	11250	20221013	29.07	21350	-31.99	20230419	12000	21.00	20230103	21350	-31.99	20230419	11250	29.07	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
113	20230811	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	110	2	0.76	17073360	1186	3.83	14400	14550	14360	18720	10080	14400	14395.67	0.29	0	-57	14793	14596	14423	14226	14053	14510	14140	56	4320	500	10080	10	1	11200076	1625	-179.14	4.32	12	0.01	-81.00	3359.00	21350	20230419	-32.04	11250	20221013	28.98	21350	-32.04	20230419	12000	20.92	20230103	21350	-32.04	20230419	11250	28.98	20221013	2.24	N	357580	500	56 억		31960	N	N	0	N	00	N
114	20230810	161026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-220	5	-1.50	441591280	30741	131.62	14620	14620	14250	19000	10240	14620	14364.46	0.27	0	1511	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1613	-177.78	4.29	12	0.27	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
115	20230810	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14370	-250	5	-1.71	411296680	28635	122.60	14620	14620	14250	19000	10240	14620	14363.43	0.27	0	1538	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1609	-177.41	4.28	12	0.26	-81.00	3359.00	21350	20230419	-32.69	11250	20221013	27.73	21350	-32.69	20230419	12000	19.75	20230103	21350	-32.69	20230419	11250	27.73	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
116	20230810	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-240	5	-1.64	380937570	26522	113.56	14620	14620	14250	19000	10240	14620	14363.08	0.27	0	1377	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1611	-177.53	4.28	12	0.24	-81.00	3359.00	21350	20230419	-32.65	11250	20221013	27.82	21350	-32.65	20230419	12000	19.83	20230103	21350	-32.65	20230419	11250	27.82	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
117	20230810	131014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-170	5	-1.16	310098620	21577	92.38	14620	14620	14250	19000	10240	14620	14371.72	0.27	0	1558	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1618	-178.40	4.30	12	0.19	-81.00	3359.00	21350	20230419	-32.32	11250	20221013	28.44	21350	-32.32	20230419	12000	20.42	20230103	21350	-32.32	20230419	11250	28.44	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
118	20230810	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-230	5	-1.57	301411210	20974	89.80	14620	14620	14250	19000	10240	14620	14370.71	0.27	0	1835	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1612	-177.65	4.28	12	0.19	-81.00	3359.00	21350	20230419	-32.60	11250	20221013	27.91	21350	-32.60	20230419	12000	19.92	20230103	21350	-32.60	20230419	11250	27.91	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
119	20230810	111035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-290	5	-1.98	283614410	19731	84.48	14620	14620	14250	19000	10240	14620	14374.05	0.27	0	1810	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1605	-176.91	4.27	12	0.18	-81.00	3359.00	21350	20230419	-32.88	11250	20221013	27.38	21350	-32.88	20230419	12000	19.42	20230103	21350	-32.88	20230419	11250	27.38	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
120	20230810	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	-340	5	-2.33	249873250	17373	74.38	14620	14620	14250	19000	10240	14620	14382.85	0.27	0	1875	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1599	-176.30	4.25	12	0.16	-81.00	3359.00	21350	20230419	-33.11	11250	20221013	26.93	21350	-33.11	20230419	12000	19.00	20230103	21350	-33.11	20230419	11250	26.93	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
121	20230810	091039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-150	5	-1.03	27802070	1917	8.21	14620	14620	14470	19000	10240	14620	14502.91	0.27	0	92	15066	14842	14626	14402	14186	14955	14515	56	4380	500	10230	10	1	11200076	1621	-178.64	4.31	12	0.02	-81.00	3359.00	21350	20230419	-32.22	11250	20221013	28.62	21350	-32.22	20230419	12000	20.58	20230103	21350	-32.22	20230419	11250	28.62	20221013	2.30	N	357580	500	56 억		30693	N	N	0	N	00	N
122	20230809	161024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	20	2	0.14	339093200	23068	31.55	14410	14850	14410	18980	10220	14600	14699.74	0.28	0	-1028	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1637	-180.49	4.35	12	0.21	-81.00	3359.00	21350	20230419	-31.52	11250	20221013	29.96	21350	-31.52	20230419	12000	21.83	20230103	21350	-31.52	20230419	11250	29.96	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
123	20230809	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	80	2	0.55	315402340	21450	29.34	14410	14850	14410	18980	10220	14600	14704.07	0.28	0	-1028	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1644	-181.23	4.37	12	0.19	-81.00	3359.00	21350	20230419	-31.24	11250	20221013	30.49	21350	-31.24	20230419	12000	22.33	20230103	21350	-31.24	20230419	11250	30.49	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
124	20230809	141009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	90	2	0.62	261441620	17772	24.31	14410	14850	14410	18980	10220	14600	14710.87	0.28	0	-913	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1645	-181.36	4.37	12	0.16	-81.00	3359.00	21350	20230419	-31.19	11250	20221013	30.58	21350	-31.19	20230419	12000	22.42	20230103	21350	-31.19	20230419	11250	30.58	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
125	20230809	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	80	2	0.55	227957170	15490	21.19	14410	14850	14410	18980	10220	14600	14716.41	0.28	0	-692	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1644	-181.23	4.37	12	0.14	-81.00	3359.00	21350	20230419	-31.24	11250	20221013	30.49	21350	-31.24	20230419	12000	22.33	20230103	21350	-31.24	20230419	11250	30.49	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
126	20230809	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	100	2	0.68	210778800	14320	19.59	14410	14850	14410	18980	10220	14600	14719.19	0.28	0	-640	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1646	-181.48	4.38	12	0.13	-81.00	3359.00	21350	20230419	-31.15	11250	20221013	30.67	21350	-31.15	20230419	12000	22.50	20230103	21350	-31.15	20230419	11250	30.67	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
127	20230809	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	90	2	0.62	156612890	10634	14.55	14410	14850	14410	18980	10220	14600	14727.56	0.28	0	-551	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1645	-181.36	4.37	12	0.09	-81.00	3359.00	21350	20230419	-31.19	11250	20221013	30.58	21350	-31.19	20230419	12000	22.42	20230103	21350	-31.19	20230419	11250	30.58	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
128	20230809	101011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	20	2	0.14	125107110	8490	11.61	14410	14850	14410	18980	10220	14600	14735.82	0.28	0	-524	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1637	-180.49	4.35	12	0.08	-81.00	3359.00	21350	20230419	-31.52	11250	20221013	29.96	21350	-31.52	20230419	12000	21.83	20230103	21350	-31.52	20230419	11250	29.96	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
129	20230809	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	40	2	0.27	4875740	336	0.46	14410	14650	14410	18980	10220	14600	14511.13	0.28	0	-35	15126	14862	14536	14272	13946	14995	14405	56	4380	500	10220	10	1	11200076	1640	-180.74	4.36	12	0.00	-81.00	3359.00	21350	20230419	-31.43	11250	20221013	30.13	21350	-31.43	20230419	12000	22.00	20230103	21350	-31.43	20230419	11250	30.13	20221013	2.28	N	357580	500	56 억		31721	N	N	0	N	00	N
130	20230808	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	120	2	0.83	1060659760	72826	55.54	14320	14800	14210	18820	10140	14480	14564.24	0.26	0	2173	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1635	-180.25	4.35	12	0.65	-81.00	3359.00	21350	20230419	-31.62	11250	20221013	29.78	21350	-31.62	20230419	12000	21.67	20230103	21350	-31.62	20230419	11250	29.78	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
131	20230808	151021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-30	5	-0.21	1045140770	71757	54.73	14320	14800	14210	18820	10140	14480	14565.00	0.26	0	1912	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1618	-178.40	4.30	12	0.64	-81.00	3359.00	21350	20230419	-32.32	11250	20221013	28.44	21350	-32.32	20230419	12000	20.42	20230103	21350	-32.32	20230419	11250	28.44	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
132	20230808	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	130	2	0.90	880250540	60541	46.17	14320	14800	14210	18820	10140	14480	14539.74	0.26	0	5490	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1636	-180.37	4.35	12	0.54	-81.00	3359.00	21350	20230419	-31.57	11250	20221013	29.87	21350	-31.57	20230419	12000	21.75	20230103	21350	-31.57	20230419	11250	29.87	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
133	20230808	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	280	2	1.93	742296150	51167	39.02	14320	14800	14210	18820	10140	14480	14507.32	0.26	0	6518	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1653	-182.22	4.39	12	0.46	-81.00	3359.00	21350	20230419	-30.87	11250	20221013	31.20	21350	-30.87	20230419	12000	23.00	20230103	21350	-30.87	20230419	11250	31.20	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
134	20230808	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	280	2	1.93	575211600	39854	30.39	14320	14760	14210	18820	10140	14480	14432.97	0.26	0	6778	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1653	-182.22	4.39	12	0.36	-81.00	3359.00	21350	20230419	-30.87	11250	20221013	31.20	21350	-30.87	20230419	12000	23.00	20230103	21350	-30.87	20230419	11250	31.20	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
135	20230808	111003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	60	2	0.41	372379250	25998	19.83	14320	14560	14210	18820	10140	14480	14323.38	0.26	0	4034	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1628	-179.51	4.33	12	0.23	-81.00	3359.00	21350	20230419	-31.90	11250	20221013	29.24	21350	-31.90	20230419	12000	21.17	20230103	21350	-31.90	20230419	11250	29.24	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
136	20230808	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-150	5	-1.04	222005540	15517	11.83	14320	14540	14250	18820	10140	14480	14307.25	0.26	0	2356	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1605	-176.91	4.27	12	0.14	-81.00	3359.00	21350	20230419	-32.88	11250	20221013	27.38	21350	-32.88	20230419	12000	19.42	20230103	21350	-32.88	20230419	11250	27.38	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
137	20230808	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	-200	5	-1.38	95273880	6649	5.07	14320	14540	14250	18820	10140	14480	14329.05	0.26	0	2001	15360	14920	14540	14100	13720	14730	13910	56	4340	500	10130	10	1	11200076	1599	-176.30	4.25	12	0.06	-81.00	3359.00	21350	20230419	-33.11	11250	20221013	26.93	21350	-33.11	20230419	12000	19.00	20230103	21350	-33.11	20230419	11250	26.93	20221013	2.31	N	357580	500	56 억		29088	N	N	0	N	00	N
138	20230807	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	10	2	0.07	1903989100	130658	306.82	14570	14980	14160	18810	10130	14470	14572.31	0.20	0	6300	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1622	-178.77	4.31	12	1.17	-81.00	3359.00	21350	20230419	-32.18	11250	20221013	28.71	21350	-32.18	20230419	12000	20.67	20230103	21350	-32.18	20230419	11250	28.71	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
139	20230807	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	70	2	0.48	1794332730	123064	288.98	14570	14980	14160	18810	10130	14470	14580.48	0.20	0	6012	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1628	-179.51	4.33	12	1.10	-81.00	3359.00	21350	20230419	-31.90	11250	20221013	29.24	21350	-31.90	20230419	12000	21.17	20230103	21350	-31.90	20230419	11250	29.24	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
140	20230807	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14260	-210	5	-1.45	642991360	44491	104.48	14570	14820	14210	18810	10130	14470	14452.17	0.20	0	219	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1597	-176.05	4.25	12	0.40	-81.00	3359.00	21350	20230419	-33.21	11250	20221013	26.76	21350	-33.21	20230419	12000	18.83	20230103	21350	-33.21	20230419	11250	26.76	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
141	20230807	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14270	-200	5	-1.38	595756440	41174	96.69	14570	14820	14250	18810	10130	14470	14469.24	0.20	0	1839	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1598	-176.17	4.25	12	0.37	-81.00	3359.00	21350	20230419	-33.16	11250	20221013	26.84	21350	-33.16	20230419	12000	18.92	20230103	21350	-33.16	20230419	11250	26.84	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
142	20230807	121006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	475867390	32804	77.03	14570	14820	14340	18810	10130	14470	14506.38	0.20	0	2926	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1613	-177.78	4.29	12	0.29	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
143	20230807	110957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	465154610	32061	75.29	14570	14820	14340	18810	10130	14470	14508.42	0.20	0	2886	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1613	-177.78	4.29	12	0.29	-81.00	3359.00	21350	20230419	-32.55	11250	20221013	28.00	21350	-32.55	20230419	12000	20.00	20230103	21350	-32.55	20230419	11250	28.00	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
144	20230807	101011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14660	190	2	1.31	305783080	21128	49.61	14570	14660	14370	18810	10130	14470	14472.88	0.20	0	3090	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1642	-180.99	4.36	12	0.19	-81.00	3359.00	21350	20230419	-31.33	11250	20221013	30.31	21350	-31.33	20230419	12000	22.17	20230103	21350	-31.33	20230419	11250	30.31	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
145	20230807	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	10	2	0.07	33529240	2307	5.42	14570	14580	14470	18810	10130	14470	14533.70	0.20	0	-700	14903	14686	14363	14146	13823	14795	14255	56	4340	500	10120	10	1	11200076	1622	-178.77	4.31	12	0.02	-81.00	3359.00	21350	20230419	-32.18	11250	20221013	28.71	21350	-32.18	20230419	12000	20.67	20230103	21350	-32.18	20230419	11250	28.71	20221013	2.24	N	357580	500	56 억		22783	N	N	0	N	00	N
146	20230804	161001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	320	2	2.26	598440000	41924	74.42	14070	14580	14040	18390	9910	14150	14273.93	0.20	0	179	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1621	-178.64	4.31	12	0.37	-81.00	3359.00	21350	20230419	-32.22	11250	20221013	28.62	21350	-32.22	20230419	12000	20.58	20230103	21350	-32.22	20230419	11250	28.62	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
147	20230804	151000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	430	2	3.04	573045420	40177	71.32	14070	14580	14040	18390	9910	14150	14263.02	0.20	0	274	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1633	-180.00	4.34	12	0.36	-81.00	3359.00	21350	20230419	-31.71	11250	20221013	29.60	21350	-31.71	20230419	12000	21.50	20230103	21350	-31.71	20230419	11250	29.60	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
148	20230804	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14370	220	2	1.55	361569370	25545	45.35	14070	14390	14040	18390	9910	14150	14154.21	0.20	0	774	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1609	-177.41	4.28	12	0.23	-81.00	3359.00	21350	20230419	-32.69	11250	20221013	27.73	21350	-32.69	20230419	12000	19.75	20230103	21350	-32.69	20230419	11250	27.73	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
149	20230804	130958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-90	5	-0.64	255617790	18105	32.14	14070	14240	14040	18390	9910	14150	14118.63	0.20	0	-1928	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1575	-173.58	4.19	12	0.16	-81.00	3359.00	21350	20230419	-34.15	11250	20221013	24.98	21350	-34.15	20230419	12000	17.17	20230103	21350	-34.15	20230419	11250	24.98	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
150	20230804	120951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14140	-10	5	-0.07	202410300	14324	25.43	14070	14240	14040	18390	9910	14150	14130.85	0.20	0	-896	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1584	-174.57	4.21	12	0.13	-81.00	3359.00	21350	20230419	-33.77	11250	20221013	25.69	21350	-33.77	20230419	12000	17.83	20230103	21350	-33.77	20230419	11250	25.69	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
151	20230804	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-20	5	-0.14	174498780	12346	21.92	14070	14240	14040	18390	9910	14150	14134.03	0.20	0	-124	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1583	-174.44	4.21	12	0.11	-81.00	3359.00	21350	20230419	-33.82	11250	20221013	25.60	21350	-33.82	20230419	12000	17.75	20230103	21350	-33.82	20230419	11250	25.60	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
152	20230804	100946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14170	20	2	0.14	104830620	7430	13.19	14070	14200	14040	18390	9910	14150	14109.10	0.20	0	691	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1587	-174.94	4.22	12	0.07	-81.00	3359.00	21350	20230419	-33.63	11250	20221013	25.96	21350	-33.63	20230419	12000	18.08	20230103	21350	-33.63	20230419	11250	25.96	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
153	20230804	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-90	5	-0.64	28169390	2003	3.56	14070	14150	14040	18390	9910	14150	14063.60	0.20	0	440	14756	14452	14236	13932	13716	14345	13825	56	4240	500	9900	10	1	11200076	1575	-173.58	4.19	12	0.02	-81.00	3359.00	21350	20230419	-34.15	11250	20221013	24.98	21350	-34.15	20230419	12000	17.17	20230103	21350	-34.15	20230419	11250	24.98	20221013	2.19	N	357580	500	56 억		22604	N	N	0	N	00	N
154	20230803	160951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-300	5	-2.08	795365760	56112	115.98	14320	14540	14020	18780	10120	14450	14174.70	0.22	0	-2137	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1585	-174.69	4.21	12	0.50	-81.00	3359.00	21350	20230419	-33.72	11250	20221013	25.78	21350	-33.72	20230419	12000	17.92	20230103	21350	-33.72	20230419	11250	25.78	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
155	20230803	150957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	-350	5	-2.42	764458260	53925	111.46	14320	14540	14020	18780	10120	14450	14176.32	0.22	0	-2013	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1579	-174.07	4.20	12	0.48	-81.00	3359.00	21350	20230419	-33.96	11250	20221013	25.33	21350	-33.96	20230419	12000	17.50	20230103	21350	-33.96	20230419	11250	25.33	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
156	20230803	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	-370	5	-2.56	701306010	49449	102.21	14320	14540	14020	18780	10120	14450	14182.41	0.22	0	-1336	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1577	-173.83	4.19	12	0.44	-81.00	3359.00	21350	20230419	-34.05	11250	20221013	25.16	21350	-34.05	20230419	12000	17.33	20230103	21350	-34.05	20230419	11250	25.16	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
157	20230803	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14020	-430	5	-2.98	642784900	45294	93.62	14320	14540	14020	18780	10120	14450	14191.39	0.22	0	-735	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1570	-173.09	4.17	12	0.40	-81.00	3359.00	21350	20230419	-34.33	11250	20221013	24.62	21350	-34.33	20230419	12000	16.83	20230103	21350	-34.33	20230419	11250	24.62	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
158	20230803	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-360	5	-2.49	503221900	35380	73.13	14320	14540	14020	18780	10120	14450	14223.34	0.22	0	-1534	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1578	-173.95	4.19	12	0.32	-81.00	3359.00	21350	20230419	-34.00	11250	20221013	25.24	21350	-34.00	20230419	12000	17.42	20230103	21350	-34.00	20230419	11250	25.24	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
159	20230803	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14040	-410	5	-2.84	428512100	30068	62.15	14320	14540	14030	18780	10120	14450	14251.43	0.22	0	-738	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1572	-173.33	4.18	12	0.27	-81.00	3359.00	21350	20230419	-34.24	11250	20221013	24.80	21350	-34.24	20230419	12000	17.00	20230103	21350	-34.24	20230419	11250	24.80	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
160	20230803	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14360	-90	5	-0.62	133558460	9293	19.21	14320	14540	14280	18780	10120	14450	14371.94	0.22	0	1634	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1608	-177.28	4.28	12	0.08	-81.00	3359.00	21350	20230419	-32.74	11250	20221013	27.64	21350	-32.74	20230419	12000	19.67	20230103	21350	-32.74	20230419	11250	27.64	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
161	20230803	090944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-110	5	-0.76	33767980	2354	4.87	14320	14440	14320	18780	10120	14450	14344.94	0.22	0	-36	15330	14890	14650	14210	13970	14770	14090	56	4330	500	10110	10	1	11200076	1606	-177.04	4.27	12	0.02	-81.00	3359.00	21350	20230419	-32.83	11250	20221013	27.47	21350	-32.83	20230419	12000	19.50	20230103	21350	-32.83	20230419	11250	27.47	20221013	2.14	N	357580	500	56 억		24585	N	N	0	N	00	N
162	20230802	160951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-390	5	-2.63	703983520	47981	130.08	14980	15090	14410	19290	10390	14840	14672.22	0.24	0	-1329	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1618	-178.40	4.30	12	0.43	-81.00	3359.00	21350	20230419	-32.32	11250	20221013	28.44	21350	-32.32	20230419	12000	20.42	20230103	21350	-32.32	20230419	11250	28.44	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
163	20230802	151003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-280	5	-1.89	673543620	45877	124.38	14980	15090	14410	19290	10390	14840	14681.51	0.24	0	-1278	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1631	-179.75	4.33	12	0.41	-81.00	3359.00	21350	20230419	-31.80	11250	20221013	29.42	21350	-31.80	20230419	12000	21.33	20230103	21350	-31.80	20230419	11250	29.42	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
164	20230802	140951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-250	5	-1.68	619413590	42145	114.26	14980	15090	14410	19290	10390	14840	14697.20	0.24	0	-1269	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1634	-180.12	4.34	12	0.38	-81.00	3359.00	21350	20230419	-31.66	11250	20221013	29.69	21350	-31.66	20230419	12000	21.58	20230103	21350	-31.66	20230419	11250	29.69	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
165	20230802	130944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-280	5	-1.89	505871140	34309	93.02	14980	15090	14520	19290	10390	14840	14744.56	0.24	0	-463	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1631	-179.75	4.33	12	0.31	-81.00	3359.00	21350	20230419	-31.80	11250	20221013	29.42	21350	-31.80	20230419	12000	21.33	20230103	21350	-31.80	20230419	11250	29.42	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
166	20230802	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-270	5	-1.82	450071220	30483	82.64	14980	15090	14520	19290	10390	14840	14764.66	0.24	0	840	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1632	-179.88	4.34	12	0.27	-81.00	3359.00	21350	20230419	-31.76	11250	20221013	29.51	21350	-31.76	20230419	12000	21.42	20230103	21350	-31.76	20230419	11250	29.51	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
167	20230802	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	-90	5	-0.61	273912560	18420	49.94	14980	15090	14700	19290	10390	14840	14870.39	0.24	0	-2288	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1652	-182.10	4.39	12	0.16	-81.00	3359.00	21350	20230419	-30.91	11250	20221013	31.11	21350	-30.91	20230419	12000	22.92	20230103	21350	-30.91	20230419	11250	31.11	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
168	20230802	100943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	50	2	0.34	139737930	9377	25.42	14980	15090	14700	19290	10390	14840	14902.20	0.24	0	1483	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1668	-183.83	4.43	12	0.08	-81.00	3359.00	21350	20230419	-30.26	11250	20221013	32.36	21350	-30.26	20230419	12000	24.08	20230103	21350	-30.26	20230419	11250	32.36	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
169	20230802	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	50	2	0.34	38336940	2583	7.00	14980	14980	14700	19290	10390	14840	14842.02	0.24	0	249	15320	15080	14940	14700	14560	15010	14630	56	4450	500	10380	10	1	11200076	1668	-183.83	4.43	12	0.02	-81.00	3359.00	21350	20230419	-30.26	11250	20221013	32.36	21350	-30.26	20230419	12000	24.08	20230103	21350	-30.26	20230419	11250	32.36	20221013	2.16	N	357580	500	56 억		26834	N	N	0	N	00	N
170	20230801	160942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	-190	5	-1.26	546652840	36528	58.58	15140	15180	14800	19530	10530	15030	14965.31	0.30	0	-7236	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1662	-183.21	4.42	12	0.33	-81.00	3359.00	21350	20230419	-30.49	11250	20221013	31.91	21350	-30.49	20230419	12000	23.67	20230103	21350	-30.49	20230419	11250	31.91	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
171	20230801	150938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14840	-190	5	-1.26	535566120	35781	57.38	15140	15180	14800	19530	10530	15030	14967.89	0.30	0	-7081	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1662	-183.21	4.42	12	0.32	-81.00	3359.00	21350	20230419	-30.49	11250	20221013	31.91	21350	-30.49	20230419	12000	23.67	20230103	21350	-30.49	20230419	11250	31.91	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
172	20230801	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14820	-210	5	-1.40	482010590	32171	51.59	15140	15180	14800	19530	10530	15030	14982.77	0.30	0	-6971	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1660	-182.96	4.41	12	0.29	-81.00	3359.00	21350	20230419	-30.59	11250	20221013	31.73	21350	-30.59	20230419	12000	23.50	20230103	21350	-30.59	20230419	11250	31.73	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
173	20230801	130933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14920	-110	5	-0.73	398034600	26518	42.52	15140	15180	14860	19530	10530	15030	15009.98	0.30	0	-5497	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1671	-184.20	4.44	12	0.24	-81.00	3359.00	21350	20230419	-30.12	11250	20221013	32.62	21350	-30.12	20230419	12000	24.33	20230103	21350	-30.12	20230419	11250	32.62	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
174	20230801	120933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-30	5	-0.20	317584850	21159	33.93	15140	15180	14860	19530	10530	15030	15009.45	0.30	0	-1893	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1680	-185.19	4.47	12	0.19	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
175	20230801	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-20	5	-0.13	190478810	12654	20.29	15140	15180	14930	19530	10530	15030	15052.85	0.30	0	-1303	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1681	-185.31	4.47	12	0.11	-81.00	3359.00	21350	20230419	-29.70	11250	20221013	33.42	21350	-29.70	20230419	12000	25.08	20230103	21350	-29.70	20230419	11250	33.42	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
176	20230801	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	50	2	0.33	148158000	9838	15.78	15140	15180	14930	19530	10530	15030	15059.77	0.30	0	-979	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1689	-186.17	4.49	12	0.09	-81.00	3359.00	21350	20230419	-29.37	11250	20221013	34.04	21350	-29.37	20230419	12000	25.67	20230103	21350	-29.37	20230419	11250	34.04	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N
177	20230801	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-30	5	-0.20	13725850	910	1.46	15140	15140	15000	19530	10530	15030	15083.35	0.30	0	-144	15576	15302	14826	14552	14076	15440	14690	56	4500	500	10520	10	1	11200076	1680	-185.19	4.47	12	0.01	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.19	N	357580	500	56 억		34069	N	N	0	N	00	N