KissMeData/190510/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	160923	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13600	-20	5	-0.15	1022336670	75192	37.26	13650	13850	13470	17700	9540	13620	13596.34	1.83	0	-5158	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2210	6.42	1.76	12	0.46	2119.00	7719.00	19940	20230203	-31.80	9880	20220930	37.65	19940	-31.80	20230203	12510	8.71	20230818	19940	-31.80	20230203	9880	37.65	20220930	7.32	N	190510	500	83 억		296764	N	N	7	N	00	N
3	20230831	151149	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13640	20	2	0.15	953100210	70108	34.74	13650	13850	13470	17700	9540	13620	13594.74	1.83	0	-5636	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2217	6.44	1.77	12	0.43	2119.00	7719.00	19940	20230203	-31.59	9880	20220930	38.06	19940	-31.59	20230203	12510	9.03	20230818	19940	-31.59	20230203	9880	38.06	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
4	20230831	141256	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13570	-50	5	-0.37	846948980	62300	30.87	13650	13850	13470	17700	9540	13620	13594.69	1.83	0	-7771	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2205	6.40	1.76	12	0.38	2119.00	7719.00	19940	20230203	-31.95	9880	20220930	37.35	19940	-31.95	20230203	12510	8.47	20230818	19940	-31.95	20230203	9880	37.35	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
5	20230831	131221	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13520	-100	5	-0.73	727953340	53523	26.52	13650	13850	13470	17700	9540	13620	13600.76	1.83	0	-8740	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2197	6.38	1.75	12	0.33	2119.00	7719.00	19940	20230203	-32.20	9880	20220930	36.84	19940	-32.20	20230203	12510	8.07	20230818	19940	-32.20	20230203	9880	36.84	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
6	20230831	121301	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13530	-90	5	-0.66	644323290	47330	23.46	13650	13850	13470	17700	9540	13620	13613.42	1.83	0	-8609	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2199	6.39	1.75	12	0.29	2119.00	7719.00	19940	20230203	-32.15	9880	20220930	36.94	19940	-32.15	20230203	12510	8.15	20230818	19940	-32.15	20230203	9880	36.94	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
7	20230831	111734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	-140	5	-1.03	596215690	43772	21.69	13650	13850	13470	17700	9540	13620	13620.94	1.83	0	-8447	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2191	6.36	1.75	12	0.27	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
8	20230831	101349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13600	-20	5	-0.15	428010390	31315	15.52	13650	13850	13510	17700	9540	13620	13667.90	1.83	0	-6201	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2210	6.42	1.76	12	0.19	2119.00	7719.00	19940	20230203	-31.80	9880	20220930	37.65	19940	-31.80	20230203	12510	8.71	20230818	19940	-31.80	20230203	9880	37.65	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
9	20230831	091216	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13670	50	2	0.37	210300380	15299	7.58	13650	13850	13650	17700	9540	13620	13746.02	1.83	0	-4079	14013	13816	13553	13356	13093	13915	13455	83	4080	500	9800	10	1	16252384	2222	6.45	1.77	12	0.09	2119.00	7719.00	19940	20230203	-31.44	9880	20220930	38.36	19940	-31.44	20230203	12510	9.27	20230818	19940	-31.44	20230203	9880	38.36	20220930	7.32	N	190510	500	83 억		296764	N	N	8	N	00	N
10	20230830	160927	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13620	450	2	3.42	2729812270	200889	343.95	13290	13750	13290	17120	9220	13170	13588.64	1.81	0	3194	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2214	6.43	1.76	12	1.24	2119.00	7719.00	19940	20230203	-31.70	9880	20220930	37.85	19940	-31.70	20230203	12510	8.87	20230818	19940	-31.70	20230203	9880	37.85	20220930	7.38	N	190510	500	83 억		293707	N	N	8	N	00	N
11	20230830	151124	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13620	450	2	3.42	2643663880	194564	333.12	13290	13750	13290	17120	9220	13170	13587.63	1.81	0	2683	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2214	6.43	1.76	12	1.20	2119.00	7719.00	19940	20230203	-31.70	9880	20220930	37.85	19940	-31.70	20230203	12510	8.87	20230818	19940	-31.70	20230203	9880	37.85	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
12	20230830	141213	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13610	440	2	3.34	2473959790	182078	311.74	13290	13750	13290	17120	9220	13170	13587.36	1.81	0	-671	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2212	6.42	1.76	12	1.12	2119.00	7719.00	19940	20230203	-31.75	9880	20220930	37.75	19940	-31.75	20230203	12510	8.79	20230818	19940	-31.75	20230203	9880	37.75	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
13	20230830	131203	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13740	570	2	4.33	2085740840	153693	263.14	13290	13750	13290	17120	9220	13170	13570.83	1.81	0	911	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2233	6.48	1.78	12	0.95	2119.00	7719.00	19940	20230203	-31.09	9880	20220930	39.07	19940	-31.09	20230203	12510	9.83	20230818	19940	-31.09	20230203	9880	39.07	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
14	20230830	121217	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13690	520	2	3.95	1793253560	132379	226.65	13290	13750	13290	17120	9220	13170	13546.36	1.81	0	1640	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2225	6.46	1.77	12	0.81	2119.00	7719.00	19940	20230203	-31.34	9880	20220930	38.56	19940	-31.34	20230203	12510	9.43	20230818	19940	-31.34	20230203	9880	38.56	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
15	20230830	111716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13580	410	2	3.11	1585961290	117198	200.66	13290	13750	13290	17120	9220	13170	13532.32	1.81	0	1404	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2207	6.41	1.76	12	0.72	2119.00	7719.00	19940	20230203	-31.90	9880	20220930	37.45	19940	-31.90	20230203	12510	8.55	20230818	19940	-31.90	20230203	9880	37.45	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
16	20230830	101255	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13600	430	2	3.26	1356432480	100279	171.69	13290	13750	13290	17120	9220	13170	13526.59	1.81	0	-1757	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2210	6.42	1.76	12	0.62	2119.00	7719.00	19940	20230203	-31.80	9880	20220930	37.65	19940	-31.80	20230203	12510	8.71	20230818	19940	-31.80	20230203	9880	37.65	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
17	20230830	091152	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13580	410	2	3.11	266053530	19852	33.99	13290	13580	13290	17120	9220	13170	13401.85	1.81	0	6270	13430	13300	13150	13020	12870	13365	13085	83	3950	500	9480	10	1	16252384	2207	6.41	1.76	12	0.12	2119.00	7719.00	19940	20230203	-31.90	9880	20220930	37.45	19940	-31.90	20230203	12510	8.55	20230818	19940	-31.90	20230203	9880	37.45	20220930	7.38	N	190510	500	83 억		293707	N	N	15	N	00	N
18	20230829	160921	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13170	140	2	1.07	764441060	58068	127.50	13080	13280	13000	16930	9130	13030	13164.62	1.75	0	9394	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2140	6.22	1.71	12	0.36	2119.00	7719.00	19940	20230203	-33.95	9880	20220930	33.30	19940	-33.95	20230203	12510	5.28	20230818	19940	-33.95	20230203	9880	33.30	20220930	7.39	N	190510	500	83 억		283899	N	N	15	N	00	N
19	20230829	151135	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13160	130	2	1.00	714557940	54275	119.17	13080	13280	13000	16930	9130	13030	13165.55	1.75	0	10265	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2139	6.21	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.00	9880	20220930	33.20	19940	-34.00	20230203	12510	5.20	20230818	19940	-34.00	20230203	9880	33.20	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
20	20230829	141256	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13150	120	2	0.92	592400440	44945	98.68	13080	13280	13000	16930	9130	13030	13180.61	1.75	0	7217	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2137	6.21	1.70	12	0.28	2119.00	7719.00	19940	20230203	-34.05	9880	20220930	33.10	19940	-34.05	20230203	12510	5.12	20230818	19940	-34.05	20230203	9880	33.10	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
21	20230829	131201	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13200	170	2	1.30	520001380	39437	86.59	13080	13280	13000	16930	9130	13030	13185.68	1.75	0	8574	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2145	6.23	1.71	12	0.24	2119.00	7719.00	19940	20230203	-33.80	9880	20220930	33.60	19940	-33.80	20230203	12510	5.52	20230818	19940	-33.80	20230203	9880	33.60	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
22	20230829	121247	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13220	190	2	1.46	486203110	36876	80.97	13080	13280	13000	16930	9130	13030	13184.87	1.75	0	8348	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2149	6.24	1.71	12	0.23	2119.00	7719.00	19940	20230203	-33.70	9880	20220930	33.81	19940	-33.70	20230203	12510	5.68	20230818	19940	-33.70	20230203	9880	33.81	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
23	20230829	111926	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13250	220	2	1.69	387378880	29420	64.60	13080	13280	13000	16930	9130	13030	13167.27	1.75	0	8616	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2153	6.25	1.72	12	0.18	2119.00	7719.00	19940	20230203	-33.55	9880	20220930	34.11	19940	-33.55	20230203	12510	5.92	20230818	19940	-33.55	20230203	9880	34.11	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
24	20230829	101346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13200	170	2	1.30	274302060	20870	45.82	13080	13220	13000	16930	9130	13030	13143.45	1.75	0	7626	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2145	6.23	1.71	12	0.13	2119.00	7719.00	19940	20230203	-33.80	9880	20220930	33.60	19940	-33.80	20230203	12510	5.52	20230818	19940	-33.80	20230203	9880	33.60	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
25	20230829	090907	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13070	40	2	0.31	21066150	1615	3.55	13080	13100	13000	16930	9130	13030	13044.19	1.75	0	316	13250	13140	12980	12870	12710	13195	12925	83	3900	500	9380	10	1	16252384	2124	6.17	1.69	12	0.01	2119.00	7719.00	19940	20230203	-34.45	9880	20220930	32.29	19940	-34.45	20230203	12510	4.48	20230818	19940	-34.45	20230203	9880	32.29	20220930	7.39	N	190510	500	83 억		283899	N	N	11	N	00	N
26	20230828	160855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13030	220	2	1.72	586704700	45219	68.82	12840	13090	12820	16650	8970	12810	12974.72	1.69	0	7523	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2118	6.15	1.69	12	0.28	2119.00	7719.00	19940	20230203	-34.65	9880	20220930	31.88	19940	-34.65	20230203	12510	4.16	20230818	19940	-34.65	20230203	9880	31.88	20220930	7.43	N	190510	500	83 억		275439	N	N	11	N	00	N
27	20230828	150905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12990	180	2	1.41	558405820	43043	65.51	12840	13090	12820	16650	8970	12810	12973.21	1.69	0	7580	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2111	6.13	1.68	12	0.26	2119.00	7719.00	19940	20230203	-34.85	9880	20220930	31.48	19940	-34.85	20230203	12510	3.84	20230818	19940	-34.85	20230203	9880	31.48	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
28	20230828	140906	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12990	180	2	1.41	510224710	39328	59.85	12840	13090	12820	16650	8970	12810	12973.57	1.69	0	7002	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2111	6.13	1.68	12	0.24	2119.00	7719.00	19940	20230203	-34.85	9880	20220930	31.48	19940	-34.85	20230203	12510	3.84	20230818	19940	-34.85	20230203	9880	31.48	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
29	20230828	130914	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13040	230	2	1.80	423555340	32630	49.66	12840	13090	12820	16650	8970	12810	12980.55	1.69	0	6518	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2119	6.15	1.69	12	0.20	2119.00	7719.00	19940	20230203	-34.60	9880	20220930	31.98	19940	-34.60	20230203	12510	4.24	20230818	19940	-34.60	20230203	9880	31.98	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
30	20230828	120906	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13080	270	2	2.11	334357340	25775	39.23	12840	13090	12820	16650	8970	12810	12972.16	1.69	0	5147	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2126	6.17	1.69	12	0.16	2119.00	7719.00	19940	20230203	-34.40	9880	20220930	32.39	19940	-34.40	20230203	12510	4.56	20230818	19940	-34.40	20230203	9880	32.39	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
31	20230828	110902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13080	270	2	2.11	288844270	22294	33.93	12840	13080	12820	16650	8970	12810	12956.14	1.69	0	4875	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2126	6.17	1.69	12	0.14	2119.00	7719.00	19940	20230203	-34.40	9880	20220930	32.39	19940	-34.40	20230203	12510	4.56	20230818	19940	-34.40	20230203	9880	32.39	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
32	20230828	100852	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13000	190	2	1.48	208334420	16114	24.52	12840	13050	12820	16650	8970	12810	12928.78	1.69	0	2694	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2113	6.13	1.68	12	0.10	2119.00	7719.00	19940	20230203	-34.80	9880	20220930	31.58	19940	-34.80	20230203	12510	3.92	20230818	19940	-34.80	20230203	9880	31.58	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
33	20230828	090905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12910	100	2	0.78	38370480	2975	4.53	12840	12920	12820	16650	8970	12810	12897.64	1.69	0	-2177	13223	13016	12913	12706	12603	12965	12655	83	3840	500	9220	10	1	16252384	2098	6.09	1.67	12	0.02	2119.00	7719.00	19940	20230203	-35.26	9880	20220930	30.67	19940	-35.26	20230203	12510	3.20	20230818	19940	-35.26	20230203	9880	30.67	20220930	7.43	N	190510	500	83 억		275439	N	N	9	N	00	N
34	20230825	160900	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12810	-330	5	-2.51	842082630	65380	79.19	13030	13120	12810	17080	9200	13140	12879.93	1.76	0	-10448	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2082	6.05	1.66	12	0.40	2119.00	7719.00	19940	20230203	-35.76	9740	20220824	31.52	19940	-35.76	20230203	12510	2.40	20230818	19940	-35.76	20230203	9880	29.66	20220930	7.45	N	190510	500	83 억		286069	N	N	9	N	00	N
35	20230825	150905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	-320	5	-2.44	785358330	60955	73.83	13030	13120	12810	17080	9200	13140	12884.23	1.76	0	-10111	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2084	6.05	1.66	12	0.38	2119.00	7719.00	19940	20230203	-35.71	9740	20220824	31.62	19940	-35.71	20230203	12510	2.48	20230818	19940	-35.71	20230203	9880	29.76	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
36	20230825	140903	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12830	-310	5	-2.36	668742030	51865	62.82	13030	13120	12820	17080	9200	13140	12893.90	1.76	0	-9465	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2085	6.05	1.66	12	0.32	2119.00	7719.00	19940	20230203	-35.66	9740	20220824	31.72	19940	-35.66	20230203	12510	2.56	20230818	19940	-35.66	20230203	9880	29.86	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
37	20230825	130858	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12850	-290	5	-2.21	608562200	47174	57.14	13030	13120	12820	17080	9200	13140	12900.37	1.76	0	-9272	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2088	6.06	1.66	12	0.29	2119.00	7719.00	19940	20230203	-35.56	9740	20220824	31.93	19940	-35.56	20230203	12510	2.72	20230818	19940	-35.56	20230203	9880	30.06	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
38	20230825	120859	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12900	-240	5	-1.83	514582310	39857	48.28	13030	13120	12820	17080	9200	13140	12910.71	1.76	0	-6943	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2097	6.09	1.67	12	0.25	2119.00	7719.00	19940	20230203	-35.31	9740	20220824	32.44	19940	-35.31	20230203	12510	3.12	20230818	19940	-35.31	20230203	9880	30.57	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
39	20230825	110900	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12900	-240	5	-1.83	385800790	29846	36.15	13030	13120	12820	17080	9200	13140	12926.38	1.76	0	-6250	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2097	6.09	1.67	12	0.18	2119.00	7719.00	19940	20230203	-35.31	9740	20220824	32.44	19940	-35.31	20230203	12510	3.12	20230818	19940	-35.31	20230203	9880	30.57	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
40	20230825	100904	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12920	-220	5	-1.67	293088000	22653	27.44	13030	13120	12820	17080	9200	13140	12938.15	1.76	0	-4750	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2100	6.10	1.67	12	0.14	2119.00	7719.00	19940	20230203	-35.21	9740	20220824	32.65	19940	-35.21	20230203	12510	3.28	20230818	19940	-35.21	20230203	9880	30.77	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
41	20230825	090858	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12910	-230	5	-1.75	55526770	4300	5.21	13030	13030	12820	17080	9200	13140	12913.20	1.76	0	-1242	13386	13262	13056	12932	12726	13325	12995	83	3940	500	9460	10	1	16252384	2098	6.09	1.67	12	0.03	2119.00	7719.00	19940	20230203	-35.26	9740	20220824	32.55	19940	-35.26	20230203	12510	3.20	20230818	19940	-35.26	20230203	9880	30.67	20220930	7.45	N	190510	500	83 억		286069	N	N	5	N	00	N
42	20230824	160852	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	300	2	2.34	1075975040	82167	89.72	12850	13180	12850	16690	8990	12840	13094.86	1.77	0	-706	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2136	6.20	1.70	12	0.51	2119.00	7719.00	19940	20230203	-34.10	9510	20220823	38.17	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9740	34.91	20220824	7.51	N	190510	500	83 억		286980	N	N	5	N	00	N
43	20230824	150851	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13150	310	2	2.41	1013209060	77385	84.50	12850	13180	12850	16690	8990	12840	13093.09	1.77	0	-369	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2137	6.21	1.70	12	0.48	2119.00	7719.00	19940	20230203	-34.05	9510	20220823	38.28	19940	-34.05	20230203	12510	5.12	20230818	19940	-34.05	20230203	9740	35.01	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
44	20230824	140852	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13130	290	2	2.26	914005220	69808	76.22	12850	13180	12850	16690	8990	12840	13093.13	1.77	0	472	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2134	6.20	1.70	12	0.43	2119.00	7719.00	19940	20230203	-34.15	9510	20220823	38.07	19940	-34.15	20230203	12510	4.96	20230818	19940	-34.15	20230203	9740	34.80	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
45	20230824	130856	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13130	290	2	2.26	787937000	60206	65.74	12850	13180	12850	16690	8990	12840	13087.35	1.77	0	2268	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2134	6.20	1.70	12	0.37	2119.00	7719.00	19940	20230203	-34.15	9510	20220823	38.07	19940	-34.15	20230203	12510	4.96	20230818	19940	-34.15	20230203	9740	34.80	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
46	20230824	120859	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	300	2	2.34	697106000	53288	58.18	12850	13180	12850	16690	8990	12840	13081.86	1.77	0	3838	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2136	6.20	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.10	9510	20220823	38.17	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9740	34.91	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
47	20230824	110855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13120	280	2	2.18	537299440	41131	44.91	12850	13150	12850	16690	8990	12840	13063.13	1.77	0	6095	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2132	6.19	1.70	12	0.25	2119.00	7719.00	19940	20230203	-34.20	9510	20220823	37.96	19940	-34.20	20230203	12510	4.88	20230818	19940	-34.20	20230203	9740	34.70	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
48	20230824	100850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	300	2	2.34	447501490	34280	37.43	12850	13150	12850	16690	8990	12840	13054.30	1.77	0	5433	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2136	6.20	1.70	12	0.21	2119.00	7719.00	19940	20230203	-34.10	9510	20220823	38.17	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9740	34.91	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
49	20230824	090854	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	300	2	2.34	86802100	6704	7.32	12850	13140	12850	16690	8990	12840	12947.81	1.77	0	2942	13306	13072	12836	12602	12366	13190	12720	83	3850	500	9240	10	1	16252384	2136	6.20	1.70	12	0.04	2119.00	7719.00	19940	20230203	-34.10	9510	20220823	38.17	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9740	34.91	20220824	7.51	N	190510	500	83 억		286980	N	N	92	N	00	N
50	20230823	160850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12840	170	2	1.34	1177949190	91508	127.16	12600	13070	12600	16470	8870	12670	12872.64	1.66	0	17734	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2087	6.06	1.66	12	0.56	2119.00	7719.00	19940	20230203	-35.61	9510	20220822	35.02	19940	-35.61	20230203	12510	2.64	20230818	19940	-35.61	20230203	9510	35.02	20220823	7.52	N	190510	500	83 억		269246	N	N	92	N	00	N
51	20230823	150848	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	150	2	1.18	1149830050	89317	124.12	12600	13070	12600	16470	8870	12670	12873.59	1.66	0	17793	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2084	6.05	1.66	12	0.55	2119.00	7719.00	19940	20230203	-35.71	9510	20220822	34.81	19940	-35.71	20230203	12510	2.48	20230818	19940	-35.71	20230203	9510	34.81	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
52	20230823	140856	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12910	240	2	1.89	1094757860	85018	118.14	12600	13070	12600	16470	8870	12670	12876.78	1.66	0	18154	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2098	6.09	1.67	12	0.52	2119.00	7719.00	19940	20230203	-35.26	9510	20220822	35.75	19940	-35.26	20230203	12510	3.20	20230818	19940	-35.26	20230203	9510	35.75	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
53	20230823	130848	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12800	130	2	1.03	941944170	73060	101.53	12600	13070	12600	16470	8870	12670	12892.75	1.66	0	15335	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2080	6.04	1.66	12	0.45	2119.00	7719.00	19940	20230203	-35.81	9510	20220822	34.60	19940	-35.81	20230203	12510	2.32	20230818	19940	-35.81	20230203	9510	34.60	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
54	20230823	120855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12950	280	2	2.21	826511510	64119	89.10	12600	13070	12600	16470	8870	12670	12890.27	1.66	0	18267	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2105	6.11	1.68	12	0.39	2119.00	7719.00	19940	20230203	-35.06	9510	20220822	36.17	19940	-35.06	20230203	12510	3.52	20230818	19940	-35.06	20230203	9510	36.17	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
55	20230823	110849	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12980	310	2	2.45	760383490	59029	82.03	12600	13070	12600	16470	8870	12670	12881.52	1.66	0	17018	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2110	6.13	1.68	12	0.36	2119.00	7719.00	19940	20230203	-34.90	9510	20220822	36.49	19940	-34.90	20230203	12510	3.76	20230818	19940	-34.90	20230203	9510	36.49	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
56	20230823	100850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12970	300	2	2.37	561999050	43790	60.85	12600	13030	12600	16470	8870	12670	12833.96	1.66	0	11632	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2108	6.12	1.68	12	0.27	2119.00	7719.00	19940	20230203	-34.95	9510	20220822	36.38	19940	-34.95	20230203	12510	3.68	20230818	19940	-34.95	20230203	9510	36.38	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
57	20230823	090856	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12690	20	2	0.16	21908050	1736	2.41	12600	12720	12600	16470	8870	12670	12619.84	1.66	0	-455	12950	12810	12690	12550	12430	12750	12490	83	3800	500	9120	10	1	16252384	2062	5.99	1.64	12	0.01	2119.00	7719.00	19940	20230203	-36.36	9510	20220822	33.44	19940	-36.36	20230203	12510	1.44	20230818	19940	-36.36	20230203	9510	33.44	20220823	7.52	N	190510	500	83 억		269246	N	N	168	N	00	N
58	20230822	160845	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12670	-140	5	-1.09	908563440	71789	93.02	12780	12830	12570	16650	8970	12810	12656.02	1.70	0	-7269	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2059	5.98	1.64	12	0.44	2119.00	7719.00	19940	20230203	-36.46	9510	20220822	33.23	19940	-36.46	20230203	12510	1.28	20230818	19940	-36.46	20230203	9510	33.23	20220822	7.57	N	190510	500	83 억		276516	N	N	168	N	00	N
59	20230822	150846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12670	-140	5	-1.09	835494040	66005	85.53	12780	12830	12570	16650	8970	12810	12658.04	1.70	0	-7014	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2059	5.98	1.64	12	0.41	2119.00	7719.00	19940	20230203	-36.46	9510	20220822	33.23	19940	-36.46	20230203	12510	1.28	20230818	19940	-36.46	20230203	9510	33.23	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
60	20230822	140847	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12660	-150	5	-1.17	690707690	54540	70.67	12780	12830	12570	16650	8970	12810	12664.24	1.70	0	-5511	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2058	5.97	1.64	12	0.34	2119.00	7719.00	19940	20230203	-36.51	9510	20220822	33.12	19940	-36.51	20230203	12510	1.20	20230818	19940	-36.51	20230203	9510	33.12	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
61	20230822	130844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12710	-100	5	-0.78	607611420	47985	62.18	12780	12830	12570	16650	8970	12810	12662.53	1.70	0	-4109	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2066	6.00	1.65	12	0.30	2119.00	7719.00	19940	20230203	-36.26	9510	20220822	33.65	19940	-36.26	20230203	12510	1.60	20230818	19940	-36.26	20230203	9510	33.65	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
62	20230822	120832	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12710	-100	5	-0.78	506349650	40015	51.85	12780	12830	12570	16650	8970	12810	12654.00	1.70	0	-3681	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2066	6.00	1.65	12	0.25	2119.00	7719.00	19940	20230203	-36.26	9510	20220822	33.65	19940	-36.26	20230203	12510	1.60	20230818	19940	-36.26	20230203	9510	33.65	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
63	20230822	110844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12620	-190	5	-1.48	428889820	33898	43.93	12780	12830	12570	16650	8970	12810	12652.36	1.70	0	-2537	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2051	5.96	1.63	12	0.21	2119.00	7719.00	19940	20230203	-36.71	9510	20220822	32.70	19940	-36.71	20230203	12510	0.88	20230818	19940	-36.71	20230203	9510	32.70	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
64	20230822	100841	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12620	-190	5	-1.48	320100320	25273	32.75	12780	12830	12570	16650	8970	12810	12665.70	1.70	0	-3353	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2051	5.96	1.63	12	0.16	2119.00	7719.00	19940	20230203	-36.71	9510	20220822	32.70	19940	-36.71	20230203	12510	0.88	20230818	19940	-36.71	20230203	9510	32.70	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
65	20230822	090842	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	10	2	0.08	39481090	3086	4.00	12780	12830	12780	16650	8970	12810	12793.61	1.70	0	-949	13010	12910	12830	12730	12650	12870	12690	83	3840	500	9220	10	1	16252384	2084	6.05	1.66	12	0.02	2119.00	7719.00	19940	20230203	-35.71	9510	20220822	34.81	19940	-35.71	20230203	12510	2.48	20230818	19940	-35.71	20230203	9510	34.81	20220822	7.57	N	190510	500	83 억		276516	N	N	366	N	00	N
66	20230821	160839	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12810	20	2	0.16	980985490	76512	74.25	12900	12930	12750	16620	8960	12790	12821.35	1.71	0	-1814	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2082	6.05	1.66	12	0.47	2119.00	7719.00	19940	20230203	-35.76	9510	20220822	34.70	19940	-35.76	20230203	12510	2.40	20230818	19940	-35.76	20230203	9510	34.70	20220822	7.68	N	190510	500	83 억		278280	N	N	366	N	00	N
67	20230821	150846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12760	-30	5	-0.23	903573510	70461	68.38	12900	12930	12750	16620	8960	12790	12823.76	1.71	0	-1884	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2074	6.02	1.65	12	0.43	2119.00	7719.00	19940	20230203	-36.01	9510	20220822	34.17	19940	-36.01	20230203	12510	2.00	20230818	19940	-36.01	20230203	9510	34.17	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
68	20230821	140842	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12850	60	2	0.47	767612930	59819	58.05	12900	12930	12780	16620	8960	12790	12832.29	1.71	0	301	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2088	6.06	1.66	12	0.37	2119.00	7719.00	19940	20230203	-35.56	9510	20220822	35.12	19940	-35.56	20230203	12510	2.72	20230818	19940	-35.56	20230203	9510	35.12	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
69	20230821	130852	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12780	-10	5	-0.08	690728320	53818	52.23	12900	12930	12780	16620	8960	12790	12834.55	1.71	0	-1359	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2077	6.03	1.66	12	0.33	2119.00	7719.00	19940	20230203	-35.91	9510	20220822	34.38	19940	-35.91	20230203	12510	2.16	20230818	19940	-35.91	20230203	9510	34.38	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
70	20230821	120847	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12810	20	2	0.16	585506570	45601	44.26	12900	12930	12790	16620	8960	12790	12839.82	1.71	0	-579	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2082	6.05	1.66	12	0.28	2119.00	7719.00	19940	20230203	-35.76	9510	20220822	34.70	19940	-35.76	20230203	12510	2.40	20230818	19940	-35.76	20230203	9510	34.70	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
71	20230821	110841	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12850	60	2	0.47	374211850	29097	28.24	12900	12930	12790	16620	8960	12790	12860.93	1.71	0	-525	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2088	6.06	1.66	12	0.18	2119.00	7719.00	19940	20230203	-35.56	9510	20220822	35.12	19940	-35.56	20230203	12510	2.72	20230818	19940	-35.56	20230203	9510	35.12	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
72	20230821	100840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12860	70	2	0.55	252287290	19604	19.03	12900	12930	12790	16620	8960	12790	12869.32	1.71	0	582	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2090	6.07	1.67	12	0.12	2119.00	7719.00	19940	20230203	-35.51	9510	20220822	35.23	19940	-35.51	20230203	12510	2.80	20230818	19940	-35.51	20230203	9510	35.23	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
73	20230821	090847	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12870	80	2	0.63	72767400	5664	5.50	12900	12900	12790	16620	8960	12790	12847.73	1.71	0	-1964	13056	12922	12716	12582	12376	12990	12650	83	3830	500	9200	10	1	16252384	2092	6.07	1.67	12	0.03	2119.00	7719.00	19940	20230203	-35.46	9510	20220822	35.33	19940	-35.46	20230203	12510	2.88	20230818	19940	-35.46	20230203	9510	35.33	20220822	7.68	N	190510	500	83 억		278280	N	N	188	N	00	N
74	20230818	160841	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12790	-100	5	-0.78	1281599140	100994	68.46	12730	12850	12510	16750	9030	12890	12689.80	1.76	0	-7766	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2079	6.04	1.66	12	0.62	2119.00	7719.00	19940	20230203	-35.86	9510	20220822	34.49	19940	-35.86	20230203	12510	2.24	20230818	19940	-35.86	20230203	9510	34.49	20220822	7.85	N	190510	500	83 억		286507	N	N	188	N	00	N
75	20230818	150833	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12670	-220	5	-1.71	1149896660	90629	61.44	12730	12850	12510	16750	9030	12890	12687.95	1.76	0	-7559	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2059	5.98	1.64	12	0.56	2119.00	7719.00	19940	20230203	-36.46	9510	20220822	33.23	19940	-36.46	20230203	12510	1.28	20230818	19940	-36.46	20230203	9510	33.23	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
76	20230818	140839	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12710	-180	5	-1.40	978884070	77123	52.28	12730	12850	12510	16750	9030	12890	12692.51	1.76	0	-4438	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2066	6.00	1.65	12	0.47	2119.00	7719.00	19940	20230203	-36.26	9510	20220822	33.65	19940	-36.26	20230203	12510	1.60	20230818	19940	-36.26	20230203	9510	33.65	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
77	20230818	130833	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12760	-130	5	-1.01	718211340	56677	38.42	12730	12850	12510	16750	9030	12890	12672.01	1.76	0	-2880	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2074	6.02	1.65	12	0.35	2119.00	7719.00	19940	20230203	-36.01	9510	20220822	34.17	19940	-36.01	20230203	12510	2.00	20230818	19940	-36.01	20230203	9510	34.17	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
78	20230818	120845	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12760	-130	5	-1.01	672519000	53086	35.99	12730	12850	12510	16750	9030	12890	12668.48	1.76	0	-2015	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2074	6.02	1.65	12	0.33	2119.00	7719.00	19940	20230203	-36.01	9510	20220822	34.17	19940	-36.01	20230203	12510	2.00	20230818	19940	-36.01	20230203	9510	34.17	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
79	20230818	110836	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	-70	5	-0.54	554709360	43886	29.75	12730	12850	12510	16750	9030	12890	12639.78	1.76	0	1004	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2084	6.05	1.66	12	0.27	2119.00	7719.00	19940	20230203	-35.71	9510	20220822	34.81	19940	-35.71	20230203	12510	2.48	20230818	19940	-35.71	20230203	9510	34.81	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
80	20230818	100840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12600	-290	5	-2.25	419157110	33243	22.53	12730	12730	12510	16750	9030	12890	12608.88	1.76	0	-1264	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2048	5.95	1.63	12	0.20	2119.00	7719.00	19940	20230203	-36.81	9510	20220822	32.49	19940	-36.81	20230203	12510	0.72	20230818	19940	-36.81	20230203	9510	32.49	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
81	20230818	090844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12600	-290	5	-2.25	133238660	10555	7.16	12730	12730	12510	16750	9030	12890	12623.27	1.76	0	489	13663	13276	12953	12566	12243	13115	12405	83	3860	500	9280	10	1	16252384	2048	5.95	1.63	12	0.06	2119.00	7719.00	19940	20230203	-36.81	9510	20220822	32.49	19940	-36.81	20230203	12510	0.72	20230818	19940	-36.81	20230203	9510	32.49	20220822	7.85	N	190510	500	83 억		286507	N	N	0	N	00	N
82	20230817	160840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12890	-150	5	-1.15	1883420520	147145	71.27	12940	13340	12630	16950	9130	13040	12799.68	1.69	0	12240	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2095	6.08	1.67	12	0.91	2119.00	7719.00	19940	20230203	-35.36	9510	20220822	35.54	19940	-35.36	20230203	12630	2.06	20230817	19940	-35.36	20230203	9510	35.54	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
83	20230817	150846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12910	-130	5	-1.00	1796041750	140377	67.99	12940	13340	12630	16950	9130	13040	12794.40	1.69	0	11341	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2098	6.09	1.67	12	0.86	2119.00	7719.00	19940	20230203	-35.26	9510	20220822	35.75	19940	-35.26	20230203	12630	2.22	20230817	19940	-35.26	20230203	9510	35.75	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
84	20230817	140838	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12940	-100	5	-0.77	1637268640	128065	62.03	12940	13340	12630	16950	9130	13040	12784.66	1.69	0	10054	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2103	6.11	1.68	12	0.79	2119.00	7719.00	19940	20230203	-35.11	9510	20220822	36.07	19940	-35.11	20230203	12630	2.45	20230817	19940	-35.11	20230203	9510	36.07	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
85	20230817	130835	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12890	-150	5	-1.15	1450467770	113599	55.02	12940	13340	12630	16950	9130	13040	12768.30	1.69	0	7640	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2095	6.08	1.67	12	0.70	2119.00	7719.00	19940	20230203	-35.36	9510	20220822	35.54	19940	-35.36	20230203	12630	2.06	20230817	19940	-35.36	20230203	9510	35.54	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
86	20230817	120839	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12840	-200	5	-1.53	1189207740	93250	45.17	12940	13340	12630	16950	9130	13040	12752.88	1.69	0	12628	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2087	6.06	1.66	12	0.57	2119.00	7719.00	19940	20230203	-35.61	9510	20220822	35.02	19940	-35.61	20230203	12630	1.66	20230817	19940	-35.61	20230203	9510	35.02	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
87	20230817	110838	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12760	-280	5	-2.15	1033935830	81139	39.30	12940	13340	12630	16950	9130	13040	12742.75	1.69	0	11732	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2074	6.02	1.65	12	0.50	2119.00	7719.00	19940	20230203	-36.01	9510	20220822	34.17	19940	-36.01	20230203	12630	1.03	20230817	19940	-36.01	20230203	9510	34.17	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
88	20230817	100834	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12880	-160	5	-1.23	634124650	49647	24.05	12940	13340	12660	16950	9130	13040	12772.63	1.69	0	9017	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2093	6.08	1.67	12	0.31	2119.00	7719.00	19940	20230203	-35.41	9510	20220822	35.44	19940	-35.41	20230203	12660	1.74	20230817	19940	-35.41	20230203	9510	35.44	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
89	20230817	090833	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12800	-240	5	-1.84	151590600	11846	5.74	12940	12940	12710	16950	9130	13040	12796.63	1.69	0	3248	14093	13566	13273	12746	12453	13420	12600	83	3910	500	9380	10	1	16252384	2080	6.04	1.66	12	0.07	2119.00	7719.00	19940	20230203	-35.81	9510	20220822	34.60	19940	-35.81	20230203	12710	0.71	20230817	19940	-35.81	20230203	9510	34.60	20220822	7.85	N	190510	500	83 억		274253	N	N	0	N	00	N
90	20230816	160839	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13040	-910	5	-6.52	2717556340	204363	267.66	13770	13800	12980	18130	9770	13950	13298.15	1.74	0	-9307	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2119	6.15	1.69	12	1.26	2119.00	7719.00	19940	20230203	-34.60	9510	20220822	37.12	19940	-34.60	20230203	12980	0.46	20230816	19940	-34.60	20230203	9510	37.12	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
91	20230816	150840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	-810	5	-5.81	2389676000	179234	234.75	13770	13800	13110	18130	9770	13950	13332.72	1.74	0	-10372	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2136	6.20	1.70	12	1.10	2119.00	7719.00	19940	20230203	-34.10	9510	20220822	38.17	19940	-34.10	20230203	13070	0.54	20230726	19940	-34.10	20230203	9510	38.17	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
92	20230816	140838	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13230	-720	5	-5.16	2093239560	156733	205.28	13770	13800	13180	18130	9770	13950	13355.45	1.74	0	-10156	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2150	6.24	1.71	12	0.96	2119.00	7719.00	19940	20230203	-33.65	9510	20220822	39.12	19940	-33.65	20230203	13070	1.22	20230726	19940	-33.65	20230203	9510	39.12	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
93	20230816	130836	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13300	-650	5	-4.66	1696042070	126707	165.95	13770	13800	13200	18130	9770	13950	13385.54	1.74	0	-9586	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2162	6.28	1.72	12	0.78	2119.00	7719.00	19940	20230203	-33.30	9510	20220822	39.85	19940	-33.30	20230203	13070	1.76	20230726	19940	-33.30	20230203	9510	39.85	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
94	20230816	120847	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13280	-670	5	-4.80	1497837840	111796	146.42	13770	13800	13200	18130	9770	13950	13397.96	1.74	0	-8831	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2158	6.27	1.72	12	0.69	2119.00	7719.00	19940	20230203	-33.40	9510	20220822	39.64	19940	-33.40	20230203	13070	1.61	20230726	19940	-33.40	20230203	9510	39.64	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
95	20230816	110843	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13300	-650	5	-4.66	1082710200	80492	105.42	13770	13800	13300	18130	9770	13950	13451.15	1.74	0	-8259	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2162	6.28	1.72	12	0.50	2119.00	7719.00	19940	20230203	-33.30	9510	20220822	39.85	19940	-33.30	20230203	13070	1.76	20230726	19940	-33.30	20230203	9510	39.85	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
96	20230816	100840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13390	-560	5	-4.01	708663280	52515	68.78	13770	13800	13310	18130	9770	13950	13494.49	1.74	0	-10721	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2176	6.32	1.73	12	0.32	2119.00	7719.00	19940	20230203	-32.85	9510	20220822	40.80	19940	-32.85	20230203	13070	2.45	20230726	19940	-32.85	20230203	9510	40.80	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
97	20230816	090836	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13580	-370	5	-2.65	149315180	10916	14.30	13770	13800	13570	18130	9770	13950	13678.56	1.74	0	-1898	14223	14086	13993	13856	13763	14040	13810	83	4180	500	10040	10	1	16252384	2207	6.41	1.76	12	0.07	2119.00	7719.00	19940	20230203	-31.90	9510	20220822	42.80	19940	-31.90	20230203	13070	3.90	20230726	19940	-31.90	20230203	9510	42.80	20220822	7.83	N	190510	500	83 억		283156	N	N	0	N	00	N
98	20230814	160829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13950	-170	5	-1.20	952626080	68227	84.88	14020	14130	13900	18350	9890	14120	13962.68	1.78	0	-6377	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2267	6.58	1.81	12	0.42	2119.00	7719.00	19940	20230203	-30.04	9510	20220822	46.69	19940	-30.04	20230203	13070	6.73	20230726	19940	-30.04	20230203	9510	46.69	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
99	20230814	150826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13940	-180	5	-1.27	907002260	64956	80.81	14020	14130	13900	18350	9890	14120	13963.33	1.78	0	-6238	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2266	6.58	1.81	12	0.40	2119.00	7719.00	19940	20230203	-30.09	9510	20220822	46.58	19940	-30.09	20230203	13070	6.66	20230726	19940	-30.09	20230203	9510	46.58	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
100	20230814	140827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13930	-190	5	-1.35	831867970	59564	74.10	14020	14130	13900	18350	9890	14120	13965.95	1.78	0	-6266	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2264	6.57	1.80	12	0.37	2119.00	7719.00	19940	20230203	-30.14	9510	20220822	46.48	19940	-30.14	20230203	13070	6.58	20230726	19940	-30.14	20230203	9510	46.48	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
101	20230814	130818	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13980	-140	5	-0.99	734631460	52594	65.43	14020	14130	13900	18350	9890	14120	13967.97	1.78	0	-5402	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2272	6.60	1.81	12	0.32	2119.00	7719.00	19940	20230203	-29.89	9510	20220822	47.00	19940	-29.89	20230203	13070	6.96	20230726	19940	-29.89	20230203	9510	47.00	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
102	20230814	120825	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13940	-180	5	-1.27	671076860	48038	59.76	14020	14130	13900	18350	9890	14120	13969.71	1.78	0	-7114	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2266	6.58	1.81	12	0.30	2119.00	7719.00	19940	20230203	-30.09	9510	20220822	46.58	19940	-30.09	20230203	13070	6.66	20230726	19940	-30.09	20230203	9510	46.58	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
103	20230814	110820	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13970	-150	5	-1.06	514836040	36820	45.80	14020	14130	13900	18350	9890	14120	13982.51	1.78	0	-6793	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2270	6.59	1.81	12	0.23	2119.00	7719.00	19940	20230203	-29.94	9510	20220822	46.90	19940	-29.94	20230203	13070	6.89	20230726	19940	-29.94	20230203	9510	46.90	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
104	20230814	100821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14020	-100	5	-0.71	397494910	28423	35.36	14020	14130	13900	18350	9890	14120	13984.97	1.78	0	-3549	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2279	6.62	1.82	12	0.17	2119.00	7719.00	19940	20230203	-29.69	9510	20220822	47.42	19940	-29.69	20230203	13070	7.27	20230726	19940	-29.69	20230203	9510	47.42	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
105	20230814	090820	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14120	0	3	0.00	154593350	11047	13.74	14020	14130	13900	18350	9890	14120	13994.15	1.78	0	-3399	14566	14342	14156	13932	13746	14455	14045	83	4230	500	10160	10	1	16252384	2295	6.66	1.83	12	0.07	2119.00	7719.00	19940	20230203	-29.19	9510	20220822	48.48	19940	-29.19	20230203	13070	8.03	20230726	19940	-29.19	20230203	9510	48.48	20220822	7.80	N	190510	500	83 억		289534	N	N	0	N	00	N
106	20230811	160821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14120	160	2	1.15	1129122260	79573	108.56	14070	14380	13970	18140	9780	13960	14190.05	1.72	0	11078	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2295	6.66	1.83	12	0.49	2119.00	7719.00	19940	20230203	-29.19	9510	20220822	48.48	19940	-29.19	20230203	13070	8.03	20230726	19940	-29.19	20230203	9510	48.48	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
107	20230811	150817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14180	220	2	1.58	1082146020	76247	104.02	14070	14380	13970	18140	9780	13960	14192.64	1.72	0	11155	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2305	6.69	1.84	12	0.47	2119.00	7719.00	19940	20230203	-28.89	9510	20220822	49.11	19940	-28.89	20230203	13070	8.49	20230726	19940	-28.89	20230203	9510	49.11	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
108	20230811	140815	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14170	210	2	1.50	967946030	68187	93.03	14070	14380	13970	18140	9780	13960	14195.46	1.72	0	12142	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2303	6.69	1.84	12	0.42	2119.00	7719.00	19940	20230203	-28.94	9510	20220822	49.00	19940	-28.94	20230203	13070	8.42	20230726	19940	-28.94	20230203	9510	49.00	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
109	20230811	130814	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14210	250	2	1.79	852128780	60026	81.89	14070	14380	13970	18140	9780	13960	14195.99	1.72	0	14733	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2309	6.71	1.84	12	0.37	2119.00	7719.00	19940	20230203	-28.74	9510	20220822	49.42	19940	-28.74	20230203	13070	8.72	20230726	19940	-28.74	20230203	9510	49.42	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
110	20230811	120806	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14220	260	2	1.86	801987820	56494	77.07	14070	14380	13970	18140	9780	13960	14195.98	1.72	0	14621	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2311	6.71	1.84	12	0.35	2119.00	7719.00	19940	20230203	-28.69	9510	20220822	49.53	19940	-28.69	20230203	13070	8.80	20230726	19940	-28.69	20230203	9510	49.53	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
111	20230811	110807	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14250	290	2	2.08	732727490	51628	70.43	14070	14380	13970	18140	9780	13960	14192.44	1.72	0	15184	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2316	6.72	1.85	12	0.32	2119.00	7719.00	19940	20230203	-28.54	9510	20220822	49.84	19940	-28.54	20230203	13070	9.03	20230726	19940	-28.54	20230203	9510	49.84	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
112	20230811	100804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14150	190	2	1.36	410704240	29071	39.66	14070	14290	13970	18140	9780	13960	14127.63	1.72	0	6020	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2300	6.68	1.83	12	0.18	2119.00	7719.00	19940	20230203	-29.04	9510	20220822	48.79	19940	-29.04	20230203	13070	8.26	20230726	19940	-29.04	20230203	9510	48.79	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
113	20230811	090814	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14040	80	2	0.57	37093400	2649	3.61	14070	14070	13970	18140	9780	13960	14002.79	1.72	0	-1656	14266	14112	14026	13872	13786	14070	13830	83	4180	500	10050	10	1	16252384	2282	6.63	1.82	12	0.02	2119.00	7719.00	19940	20230203	-29.59	9510	20220822	47.63	19940	-29.59	20230203	13070	7.42	20230726	19940	-29.59	20230203	9510	47.63	20220822	7.83	N	190510	500	83 억		278791	N	N	0	N	00	N
114	20230810	160804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13960	-140	5	-0.99	1015107820	72573	117.00	14180	14180	13940	18330	9870	14100	13987.60	1.78	0	-9887	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2269	6.59	1.81	12	0.45	2119.00	7719.00	19940	20230203	-29.99	9510	20220822	46.79	19940	-29.99	20230203	13070	6.81	20230726	19940	-29.99	20230203	9510	46.79	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
115	20230810	150802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13970	-130	5	-0.92	943945390	67479	108.78	14180	14180	13940	18330	9870	14100	13988.72	1.78	0	-10249	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2270	6.59	1.81	12	0.42	2119.00	7719.00	19940	20230203	-29.94	9510	20220822	46.90	19940	-29.94	20230203	13070	6.89	20230726	19940	-29.94	20230203	9510	46.90	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
116	20230810	140803	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14000	-100	5	-0.71	812367570	58067	93.61	14180	14180	13940	18330	9870	14100	13990.17	1.78	0	-10235	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2275	6.61	1.81	12	0.36	2119.00	7719.00	19940	20230203	-29.79	9510	20220822	47.21	19940	-29.79	20230203	13070	7.12	20230726	19940	-29.79	20230203	9510	47.21	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
117	20230810	130756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14010	-90	5	-0.64	750008940	53607	86.42	14180	14180	13940	18330	9870	14100	13990.87	1.78	0	-10042	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2277	6.61	1.82	12	0.33	2119.00	7719.00	19940	20230203	-29.74	9510	20220822	47.32	19940	-29.74	20230203	13070	7.19	20230726	19940	-29.74	20230203	9510	47.32	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
118	20230810	120810	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14020	-80	5	-0.57	629357620	44987	72.52	14180	14180	13940	18330	9870	14100	13989.75	1.78	0	-10162	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2279	6.62	1.82	12	0.28	2119.00	7719.00	19940	20230203	-29.69	9510	20220822	47.42	19940	-29.69	20230203	13070	7.27	20230726	19940	-29.69	20230203	9510	47.42	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
119	20230810	110811	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13980	-120	5	-0.85	552644890	39511	63.70	14180	14180	13940	18330	9870	14100	13987.10	1.78	0	-10848	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2272	6.60	1.81	12	0.24	2119.00	7719.00	19940	20230203	-29.89	9510	20220822	47.00	19940	-29.89	20230203	13070	6.96	20230726	19940	-29.89	20230203	9510	47.00	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
120	20230810	100806	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14010	-90	5	-0.64	314404520	22457	36.20	14180	14180	13940	18330	9870	14100	14000.27	1.78	0	-11514	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2277	6.61	1.82	12	0.14	2119.00	7719.00	19940	20230203	-29.74	9510	20220822	47.32	19940	-29.74	20230203	13070	7.19	20230726	19940	-29.74	20230203	9510	47.32	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
121	20230810	090815	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13980	-120	5	-0.85	68036360	4849	7.82	14180	14180	13950	18330	9870	14100	14030.94	1.78	0	-2949	14246	14172	14066	13992	13886	14210	14030	83	4230	500	10150	10	1	16252384	2272	6.60	1.81	12	0.03	2119.00	7719.00	19940	20230203	-29.89	9510	20220822	47.00	19940	-29.89	20230203	13070	6.96	20230726	19940	-29.89	20230203	9510	47.00	20220822	7.83	N	190510	500	83 억		288679	N	N	10	N	00	N
122	20230809	160804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14100	20	2	0.14	856181050	61001	40.56	14080	14140	13960	18300	9860	14080	14035.35	1.77	0	1723	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2292	6.65	1.83	12	0.38	2119.00	7719.00	19940	20230203	-29.29	9510	20220822	48.26	19940	-29.29	20230203	13070	7.88	20230726	19940	-29.29	20230203	9510	48.26	20220822	7.86	N	190510	500	83 억		286954	N	N	10	N	00	N
123	20230809	150754	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14030	-50	5	-0.36	772884070	55082	36.62	14080	14140	13960	18300	9860	14080	14031.51	1.77	0	1951	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2280	6.62	1.82	12	0.34	2119.00	7719.00	19940	20230203	-29.64	9510	20220822	47.53	19940	-29.64	20230203	13070	7.35	20230726	19940	-29.64	20230203	9510	47.53	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
124	20230809	140753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14060	-20	5	-0.14	708742270	50517	33.59	14080	14140	13960	18300	9860	14080	14029.77	1.77	0	1868	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2285	6.64	1.82	12	0.31	2119.00	7719.00	19940	20230203	-29.49	9510	20220822	47.84	19940	-29.49	20230203	13070	7.57	20230726	19940	-29.49	20230203	9510	47.84	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
125	20230809	130811	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14030	-50	5	-0.36	554581800	39536	26.28	14080	14140	13960	18300	9860	14080	14027.25	1.77	0	1382	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2280	6.62	1.82	12	0.24	2119.00	7719.00	19940	20230203	-29.64	9510	20220822	47.53	19940	-29.64	20230203	13070	7.35	20230726	19940	-29.64	20230203	9510	47.53	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
126	20230809	120808	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14070	-10	5	-0.07	518470590	36964	24.57	14080	14140	13960	18300	9860	14080	14026.36	1.77	0	1160	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2287	6.64	1.82	12	0.23	2119.00	7719.00	19940	20230203	-29.44	9510	20220822	47.95	19940	-29.44	20230203	13070	7.65	20230726	19940	-29.44	20230203	9510	47.95	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
127	20230809	110804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14060	-20	5	-0.14	398189570	28385	18.87	14080	14140	13960	18300	9860	14080	14028.16	1.77	0	-629	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2285	6.64	1.82	12	0.17	2119.00	7719.00	19940	20230203	-29.49	9510	20220822	47.84	19940	-29.49	20230203	13070	7.57	20230726	19940	-29.49	20230203	9510	47.84	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
128	20230809	100751	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14000	-80	5	-0.57	288821640	20593	13.69	14080	14140	13960	18300	9860	14080	14025.22	1.77	0	18	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2275	6.61	1.81	12	0.13	2119.00	7719.00	19940	20230203	-29.79	9510	20220822	47.21	19940	-29.79	20230203	13070	7.12	20230726	19940	-29.79	20230203	9510	47.21	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
129	20230809	090756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14110	30	2	0.21	40735410	2905	1.93	14080	14130	13960	18300	9860	14080	14022.42	1.77	0	645	14793	14436	14093	13736	13393	14615	13915	83	4220	500	10130	10	1	16252384	2293	6.66	1.83	12	0.02	2119.00	7719.00	19940	20230203	-29.24	9510	20220822	48.37	19940	-29.24	20230203	13070	7.96	20230726	19940	-29.24	20230203	9510	48.37	20220822	7.86	N	190510	500	83 억		286954	N	N	70	N	00	N
130	20230808	160811	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14080	130	2	0.93	2090737630	148752	134.54	13950	14450	13750	18130	9770	13950	14055.16	1.79	0	-3966	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2288	6.64	1.82	12	0.92	2119.00	7719.00	19940	20230203	-29.39	9510	20220822	48.05	19940	-29.39	20230203	13070	7.73	20230726	19940	-29.39	20230203	9510	48.05	20220822	7.95	N	190510	500	83 억		290920	N	N	70	N	00	N
131	20230808	150802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14090	140	2	1.00	2000960400	142364	128.76	13950	14450	13750	18130	9770	13950	14055.32	1.79	0	-4969	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2290	6.65	1.83	12	0.88	2119.00	7719.00	19940	20230203	-29.34	9510	20220822	48.16	19940	-29.34	20230203	13070	7.80	20230726	19940	-29.34	20230203	9510	48.16	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
132	20230808	140758	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14100	150	2	1.08	1815328710	129159	116.82	13950	14450	13750	18130	9770	13950	14055.07	1.79	0	-4796	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2292	6.65	1.83	12	0.79	2119.00	7719.00	19940	20230203	-29.29	9510	20220822	48.26	19940	-29.29	20230203	13070	7.88	20230726	19940	-29.29	20230203	9510	48.26	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
133	20230808	130750	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13780	-170	5	-1.22	824999050	59345	53.68	13950	14120	13750	18130	9770	13950	13901.66	1.79	0	-6715	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2240	6.50	1.79	12	0.37	2119.00	7719.00	19940	20230203	-30.89	9510	20220822	44.90	19940	-30.89	20230203	13070	5.43	20230726	19940	-30.89	20230203	9510	44.90	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
134	20230808	120756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13830	-120	5	-0.86	598917630	42954	38.85	13950	14120	13820	18130	9770	13950	13943.22	1.79	0	-7365	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2248	6.53	1.79	12	0.26	2119.00	7719.00	19940	20230203	-30.64	9510	20220822	45.43	19940	-30.64	20230203	13070	5.81	20230726	19940	-30.64	20230203	9510	45.43	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
135	20230808	110745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13870	-80	5	-0.57	493796100	35362	31.98	13950	14120	13840	18130	9770	13950	13964.07	1.79	0	-6826	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2254	6.55	1.80	12	0.22	2119.00	7719.00	19940	20230203	-30.44	9510	20220822	45.85	19940	-30.44	20230203	13070	6.12	20230726	19940	-30.44	20230203	9510	45.85	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
136	20230808	100758	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14050	100	2	0.72	255885080	18276	16.53	13950	14120	13950	18130	9770	13950	14001.43	1.79	0	-276	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2283	6.63	1.82	12	0.11	2119.00	7719.00	19940	20230203	-29.54	9510	20220822	47.74	19940	-29.54	20230203	13070	7.50	20230726	19940	-29.54	20230203	9510	47.74	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
137	20230808	090802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14070	120	2	0.86	84363200	6043	5.47	13950	14090	13950	18130	9770	13950	13960.66	1.79	0	1169	14450	14200	14000	13750	13550	14100	13650	83	4180	500	10040	10	1	16252384	2287	6.64	1.82	12	0.04	2119.00	7719.00	19940	20230203	-29.44	9510	20220822	47.95	19940	-29.44	20230203	13070	7.65	20230726	19940	-29.44	20230203	9510	47.95	20220822	7.95	N	190510	500	83 억		290920	N	N	92	N	00	N
138	20230807	160754	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13950	-290	5	-2.04	1540611280	109868	96.51	14180	14250	13800	18510	9970	14240	14022.15	1.92	0	-22013	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2267	6.58	1.81	12	0.68	2119.00	7719.00	19940	20230203	-30.04	9510	20220822	46.69	19940	-30.04	20230203	13070	6.73	20230726	19940	-30.04	20230203	9510	46.69	20220822	8.00	N	190510	500	83 억		312835	N	N	92	N	00	N
139	20230807	150754	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13970	-270	5	-1.90	1398930490	99706	87.58	14180	14250	13800	18510	9970	14240	14030.13	1.92	0	-20596	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2270	6.59	1.81	12	0.61	2119.00	7719.00	19940	20230203	-29.94	9510	20220822	46.90	19940	-29.94	20230203	13070	6.89	20230726	19940	-29.94	20230203	9510	46.90	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
140	20230807	140758	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13950	-290	5	-2.04	1275891650	90901	79.85	14180	14250	13800	18510	9970	14240	14035.61	1.92	0	-18353	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2267	6.58	1.81	12	0.56	2119.00	7719.00	19940	20230203	-30.04	9510	20220822	46.69	19940	-30.04	20230203	13070	6.73	20230726	19940	-30.04	20230203	9510	46.69	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
141	20230807	130750	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14090	-150	5	-1.05	1058179790	75365	66.20	14180	14250	13800	18510	9970	14240	14040.20	1.92	0	-14737	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2290	6.65	1.83	12	0.46	2119.00	7719.00	19940	20230203	-29.34	9510	20220822	48.16	19940	-29.34	20230203	13070	7.80	20230726	19940	-29.34	20230203	9510	48.16	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
142	20230807	120749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14220	-20	5	-0.14	910553960	64931	57.04	14180	14250	13800	18510	9970	14240	14022.74	1.92	0	-9194	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2311	6.71	1.84	12	0.40	2119.00	7719.00	19940	20230203	-28.69	9510	20220822	49.53	19940	-28.69	20230203	13070	8.80	20230726	19940	-28.69	20230203	9510	49.53	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
143	20230807	110743	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14020	-220	5	-1.54	769364330	54922	48.24	14180	14250	13800	18510	9970	14240	14007.46	1.92	0	-13257	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2279	6.62	1.82	12	0.34	2119.00	7719.00	19940	20230203	-29.69	9510	20220822	47.42	19940	-29.69	20230203	13070	7.27	20230726	19940	-29.69	20230203	9510	47.42	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
144	20230807	100752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14110	-130	5	-0.91	622094110	44443	39.04	14180	14250	13800	18510	9970	14240	13996.48	1.92	0	-10382	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2293	6.66	1.83	12	0.27	2119.00	7719.00	19940	20230203	-29.24	9510	20220822	48.37	19940	-29.24	20230203	13070	7.96	20230726	19940	-29.24	20230203	9510	48.37	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
145	20230807	090750	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13850	-390	5	-2.74	211715180	15173	13.33	14180	14220	13800	18510	9970	14240	13949.59	1.92	0	-7703	14760	14500	14300	14040	13840	14400	13940	83	4270	500	10250	10	1	16252384	2251	6.54	1.79	12	0.09	2119.00	7719.00	19940	20230203	-30.54	9510	20220822	45.64	19940	-30.54	20230203	13070	5.97	20230726	19940	-30.54	20230203	9510	45.64	20220822	8.00	N	190510	500	83 억		312835	N	N	6	N	00	N
146	20230804	160744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14240	-200	5	-1.39	1618644200	113313	60.28	14460	14560	14100	18770	10110	14440	14284.75	1.97	0	-6951	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2314	6.72	1.84	12	0.70	2119.00	7719.00	19940	20230203	-28.59	9510	20220822	49.74	19940	-28.59	20230203	13070	8.95	20230726	19940	-28.59	20230203	9510	49.74	20220822	7.78	N	190510	500	83 억		319437	N	N	6	N	00	N
147	20230804	150743	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14120	-320	5	-2.22	1497713450	104804	55.75	14460	14560	14100	18770	10110	14440	14290.61	1.97	0	-4842	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2295	6.66	1.83	12	0.64	2119.00	7719.00	19940	20230203	-29.19	9510	20220822	48.48	19940	-29.19	20230203	13070	8.03	20230726	19940	-29.19	20230203	9510	48.48	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
148	20230804	140756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14230	-210	5	-1.45	1010631870	70387	37.44	14460	14560	14200	18770	10110	14440	14358.22	1.97	0	-8425	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2313	6.72	1.84	12	0.43	2119.00	7719.00	19940	20230203	-28.64	9510	20220822	49.63	19940	-28.64	20230203	13070	8.88	20230726	19940	-28.64	20230203	9510	49.63	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
149	20230804	130742	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14390	-50	5	-0.35	799893570	55595	29.58	14460	14560	14260	18770	10110	14440	14387.87	1.97	0	-6180	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2339	6.79	1.86	12	0.34	2119.00	7719.00	19940	20230203	-27.83	9510	20220822	51.31	19940	-27.83	20230203	13070	10.10	20230726	19940	-27.83	20230203	9510	51.31	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
150	20230804	120740	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14400	-40	5	-0.28	547775150	37984	20.21	14460	14560	14320	18770	10110	14440	14421.21	1.97	0	-3104	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2340	6.80	1.87	12	0.23	2119.00	7719.00	19940	20230203	-27.78	9510	20220822	51.42	19940	-27.78	20230203	13070	10.18	20230726	19940	-27.78	20230203	9510	51.42	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
151	20230804	110748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14380	-60	5	-0.42	439673920	30461	16.20	14460	14560	14320	18770	10110	14440	14433.99	1.97	0	-1299	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2337	6.79	1.86	12	0.19	2119.00	7719.00	19940	20230203	-27.88	9510	20220822	51.21	19940	-27.88	20230203	13070	10.02	20230726	19940	-27.88	20230203	9510	51.21	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
152	20230804	100736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14460	20	2	0.14	279216250	19340	10.29	14460	14560	14320	18770	10110	14440	14437.24	1.97	0	-2267	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2350	6.82	1.87	12	0.12	2119.00	7719.00	19940	20230203	-27.48	9510	20220822	52.05	19940	-27.48	20230203	13070	10.64	20230726	19940	-27.48	20230203	9510	52.05	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
153	20230804	090736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14450	10	2	0.07	23191730	1611	0.86	14460	14480	14320	18770	10110	14440	14395.86	1.97	0	-227	15086	14762	14456	14132	13826	14610	13980	83	4330	500	10390	10	1	16252384	2348	6.82	1.87	12	0.01	2119.00	7719.00	19940	20230203	-27.53	9510	20220822	51.95	19940	-27.53	20230203	13070	10.56	20230726	19940	-27.53	20230203	9510	51.95	20220822	7.78	N	190510	500	83 억		319437	N	N	1	N	00	N
154	20230803	160737	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14440	-460	5	-3.09	2679086910	186175	44.20	14780	14780	14150	19370	10430	14900	14390.04	2.10	0	-21598	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2347	6.81	1.87	12	1.15	2119.00	7719.00	19940	20230203	-27.58	9510	20220822	51.84	19940	-27.58	20230203	13070	10.48	20230726	19940	-27.58	20230203	9510	51.84	20220822	7.68	N	190510	500	83 억		340754	N	N	1	N	00	N
155	20230803	150744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14420	-480	5	-3.22	2583785980	179567	42.63	14780	14780	14150	19370	10430	14900	14388.98	2.10	0	-22619	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2344	6.81	1.87	12	1.10	2119.00	7719.00	19940	20230203	-27.68	9510	20220822	51.63	19940	-27.68	20230203	13070	10.33	20230726	19940	-27.68	20230203	9510	51.63	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
156	20230803	140736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14360	-540	5	-3.62	2383488410	165622	39.32	14780	14780	14150	19370	10430	14900	14391.13	2.10	0	-22718	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2334	6.78	1.86	12	1.02	2119.00	7719.00	19940	20230203	-27.98	9510	20220822	51.00	19940	-27.98	20230203	13070	9.87	20230726	19940	-27.98	20230203	9510	51.00	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
157	20230803	130740	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14390	-510	5	-3.42	2233685790	155215	36.85	14780	14780	14150	19370	10430	14900	14390.91	2.10	0	-20759	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2339	6.79	1.86	12	0.96	2119.00	7719.00	19940	20230203	-27.83	9510	20220822	51.31	19940	-27.83	20230203	13070	10.10	20230726	19940	-27.83	20230203	9510	51.31	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
158	20230803	120742	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14270	-630	5	-4.23	2134428340	148297	35.21	14780	14780	14150	19370	10430	14900	14392.93	2.10	0	-20058	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2319	6.73	1.85	12	0.91	2119.00	7719.00	19940	20230203	-28.44	9510	20220822	50.05	19940	-28.44	20230203	13070	9.18	20230726	19940	-28.44	20230203	9510	50.05	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
159	20230803	110733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14260	-640	5	-4.30	1748715860	121155	28.76	14780	14780	14220	19370	10430	14900	14433.71	2.10	0	-17865	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2318	6.73	1.85	12	0.75	2119.00	7719.00	19940	20230203	-28.49	9510	20220822	49.95	19940	-28.49	20230203	13070	9.10	20230726	19940	-28.49	20230203	9510	49.95	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
160	20230803	100732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14440	-460	5	-3.09	1161645980	80297	19.06	14780	14780	14300	19370	10430	14900	14466.87	2.10	0	-10092	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2347	6.81	1.87	12	0.49	2119.00	7719.00	19940	20230203	-27.58	9510	20220822	51.84	19940	-27.58	20230203	13070	10.48	20230726	19940	-27.58	20230203	9510	51.84	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
161	20230803	090733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14540	-360	5	-2.42	184057630	12568	2.98	14780	14780	14530	19370	10430	14900	14644.94	2.10	0	-3261	15986	15442	15126	14582	14266	15285	14425	83	4470	500	10720	10	1	16252384	2363	6.86	1.88	12	0.08	2119.00	7719.00	19940	20230203	-27.08	9510	20220822	52.89	19940	-27.08	20230203	13070	11.25	20230726	19940	-27.08	20230203	9510	52.89	20220822	7.68	N	190510	500	83 억		340754	N	N	5	N	00	N
162	20230802	160738	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14900	-200	5	-1.32	6386788900	417402	173.49	15120	15670	14810	19630	10570	15100	15302.13	2.15	0	-1765	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2422	7.03	1.93	12	2.57	2119.00	7719.00	19940	20230203	-25.28	9510	20220822	56.68	19940	-25.28	20230203	13070	14.00	20230726	19940	-25.28	20230203	9510	56.68	20220822	7.70	N	190510	500	83 억		350234	N	N	5	N	00	N
163	20230802	150746	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14930	-170	5	-1.13	6010005650	392096	162.98	15120	15670	14910	19630	10570	15100	15328.70	2.15	0	-1688	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2426	7.05	1.93	12	2.41	2119.00	7719.00	19940	20230203	-25.13	9510	20220822	56.99	19940	-25.13	20230203	13070	14.23	20230726	19940	-25.13	20230203	9510	56.99	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
164	20230802	140739	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15090	-10	5	-0.07	5548346250	361273	150.16	15120	15670	14930	19630	10570	15100	15358.76	2.15	0	2205	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2452	7.12	1.95	12	2.22	2119.00	7719.00	19940	20230203	-24.32	9510	20220822	58.68	19940	-24.32	20230203	13070	15.46	20230726	19940	-24.32	20230203	9510	58.68	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
165	20230802	130734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15200	100	2	0.66	4979470250	323506	134.47	15120	15670	14930	19630	10570	15100	15393.46	2.15	0	9656	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2470	7.17	1.97	12	1.99	2119.00	7719.00	19940	20230203	-23.77	9510	20220822	59.83	19940	-23.77	20230203	13070	16.30	20230726	19940	-23.77	20230203	9510	59.83	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
166	20230802	120728	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15200	100	2	0.66	4785578040	310758	129.17	15120	15670	14930	19630	10570	15100	15401.04	2.15	0	12229	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2470	7.17	1.97	12	1.91	2119.00	7719.00	19940	20230203	-23.77	9510	20220822	59.83	19940	-23.77	20230203	13070	16.30	20230726	19940	-23.77	20230203	9510	59.83	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
167	20230802	110729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15300	200	2	1.32	4270198200	276795	115.05	15120	15670	14930	19630	10570	15100	15428.94	2.15	0	18236	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2487	7.22	1.98	12	1.70	2119.00	7719.00	19940	20230203	-23.27	9510	20220822	60.88	19940	-23.27	20230203	13070	17.06	20230726	19940	-23.27	20230203	9510	60.88	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
168	20230802	100732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15540	440	2	2.91	3500312120	226639	94.20	15120	15670	14930	19630	10570	15100	15446.56	2.15	0	20361	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2526	7.33	2.01	12	1.39	2119.00	7719.00	19940	20230203	-22.07	9510	20220822	63.41	19940	-22.07	20230203	13070	18.90	20230726	19940	-22.07	20230203	9510	63.41	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
169	20230802	090731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15160	60	2	0.40	327613070	21719	9.03	15120	15190	14930	19630	10570	15100	15083.09	2.15	0	6371	15733	15416	15153	14836	14573	15575	14995	83	4530	500	10870	10	1	16252384	2464	7.15	1.96	12	0.13	2119.00	7719.00	19940	20230203	-23.97	9510	20220822	59.41	19940	-23.97	20230203	13070	15.99	20230726	19940	-23.97	20230203	9510	59.41	20220822	7.70	N	190510	500	83 억		350234	N	N	165	N	00	N
170	20230801	160731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15100	100	2	0.67	3604403780	237801	110.07	15060	15470	14890	19500	10500	15000	15157.42	2.19	0	-5784	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2454	7.13	1.96	12	1.46	2119.00	7719.00	19940	20230203	-24.27	9510	20220822	58.78	19940	-24.27	20230203	13070	15.53	20230726	19940	-24.27	20230203	9510	58.78	20220822	7.69	N	190510	500	83 억		356019	N	N	165	N	00	N
171	20230801	150727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15030	30	2	0.20	3367643470	222134	102.82	15060	15470	14890	19500	10500	15000	15160.41	2.19	0	-9214	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2443	7.09	1.95	12	1.37	2119.00	7719.00	19940	20230203	-24.62	9510	20220822	58.04	19940	-24.62	20230203	13070	15.00	20230726	19940	-24.62	20230203	9510	58.04	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
172	20230801	140742	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15070	70	2	0.47	3131515530	206437	95.55	15060	15470	14890	19500	10500	15000	15169.35	2.19	0	-11509	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2449	7.11	1.95	12	1.27	2119.00	7719.00	19940	20230203	-24.42	9510	20220822	58.46	19940	-24.42	20230203	13070	15.30	20230726	19940	-24.42	20230203	9510	58.46	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
173	20230801	130725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15110	110	2	0.73	2692605900	177212	82.02	15060	15470	14950	19500	10500	15000	15194.26	2.19	0	-7216	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2456	7.13	1.96	12	1.09	2119.00	7719.00	19940	20230203	-24.22	9510	20220822	58.89	19940	-24.22	20230203	13070	15.61	20230726	19940	-24.22	20230203	9510	58.89	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
174	20230801	120726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15070	70	2	0.47	2468322910	162346	75.14	15060	15470	14950	19500	10500	15000	15204.09	2.19	0	-8773	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2449	7.11	1.95	12	1.00	2119.00	7719.00	19940	20230203	-24.42	9510	20220822	58.46	19940	-24.42	20230203	13070	15.30	20230726	19940	-24.42	20230203	9510	58.46	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
175	20230801	110722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15080	80	2	0.53	2209451240	145130	67.17	15060	15470	14950	19500	10500	15000	15223.95	2.19	0	-5514	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2451	7.12	1.95	12	0.89	2119.00	7719.00	19940	20230203	-24.37	9510	20220822	58.57	19940	-24.37	20230203	13070	15.38	20230726	19940	-24.37	20230203	9510	58.57	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
176	20230801	100726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15170	170	2	1.13	1800273450	118094	54.66	15060	15470	14950	19500	10500	15000	15244.41	2.19	0	-5313	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2465	7.16	1.97	12	0.73	2119.00	7719.00	19940	20230203	-23.92	9510	20220822	59.52	19940	-23.92	20230203	13070	16.07	20230726	19940	-23.92	20230203	9510	59.52	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N
177	20230801	090721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15050	50	2	0.33	184110360	12268	5.68	15060	15120	14950	19500	10500	15000	15007.37	2.19	0	2032	15446	15222	15006	14782	14566	15115	14675	83	4500	500	10800	10	1	16252384	2446	7.10	1.95	12	0.08	2119.00	7719.00	19940	20230203	-24.52	9510	20220822	58.25	19940	-24.52	20230203	13070	15.15	20230726	19940	-24.52	20230203	9510	58.25	20220822	7.69	N	190510	500	83 억		356019	N	N	100	N	00	N