KissMeData/208710/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	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1229	-29	5	-2.31	702658279	571582	114.82	1251	1252	1215	1635	881	1258	1229.32	3.15	0	49831	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	582	204.83	1.01	12	1.21	6.00	1212.00	1750	20230703	-29.77	857	20230327	43.41	1750	-29.77	20230703	857	43.41	20230327	1750	-29.77	20230703	857	43.41	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
3	20230831	151216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	-38	5	-3.02	650066846	528653	106.20	1251	1252	1219	1635	881	1258	1229.67	3.15	0	51545	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	578	203.33	1.01	12	1.12	6.00	1212.00	1750	20230703	-30.29	857	20230327	42.36	1750	-30.29	20230703	857	42.36	20230327	1750	-30.29	20230703	857	42.36	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
4	20230831	141325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1228	-30	5	-2.38	485454639	394209	79.19	1251	1252	1220	1635	881	1258	1231.47	3.15	0	45384	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	581	204.67	1.01	12	0.83	6.00	1212.00	1750	20230703	-29.83	857	20230327	43.29	1750	-29.83	20230703	857	43.29	20230327	1750	-29.83	20230703	857	43.29	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
5	20230831	131248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	-31	5	-2.46	436603756	354390	71.19	1251	1252	1220	1635	881	1258	1231.99	3.15	0	47213	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	581	204.50	1.01	12	0.75	6.00	1212.00	1750	20230703	-29.89	857	20230327	43.17	1750	-29.89	20230703	857	43.17	20230327	1750	-29.89	20230703	857	43.17	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
6	20230831	121335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1232	-26	5	-2.07	376387625	305377	61.35	1251	1252	1220	1635	881	1258	1232.53	3.15	0	50114	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	583	205.33	1.02	12	0.65	6.00	1212.00	1750	20230703	-29.60	857	20230327	43.76	1750	-29.60	20230703	857	43.76	20230327	1750	-29.60	20230703	857	43.76	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
7	20230831	111802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	-31	5	-2.46	284704653	230429	46.29	1251	1252	1226	1635	881	1258	1235.54	3.15	0	58260	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	581	204.50	1.01	12	0.49	6.00	1212.00	1750	20230703	-29.89	857	20230327	43.17	1750	-29.89	20230703	857	43.17	20230327	1750	-29.89	20230703	857	43.17	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
8	20230831	101420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1234	-24	5	-1.91	182877121	147679	29.67	1251	1252	1228	1635	881	1258	1238.34	3.15	0	47683	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	584	205.67	1.02	12	0.31	6.00	1212.00	1750	20230703	-29.49	857	20230327	43.99	1750	-29.49	20230703	857	43.99	20230327	1750	-29.49	20230703	857	43.99	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
9	20230831	091247	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1237	-21	5	-1.67	64346901	51759	10.40	1251	1252	1237	1635	881	1258	1243.20	3.15	0	16052	1288	1272	1251	1235	1214	1262	1225	47	377	100	900	1	1	47340925	586	206.17	1.02	12	0.11	6.00	1212.00	1750	20230703	-29.31	857	20230327	44.34	1750	-29.31	20230703	857	44.34	20230327	1750	-29.31	20230703	857	44.34	20230327	3.66	N	208710	100	47 억		1491800	N	N	0	N	00	N
10	20230830	160948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1258	10	2	0.80	612117923	489627	33.31	1262	1267	1230	1622	874	1248	1250.17	2.97	0	83546	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	596	209.67	1.04	12	1.03	6.00	1212.00	1750	20230703	-28.11	857	20230327	46.79	1750	-28.11	20230703	857	46.79	20230327	1750	-28.11	20230703	857	46.79	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
11	20230830	151152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	1	2	0.08	556497769	445380	30.30	1262	1267	1230	1622	874	1248	1249.49	2.97	0	94219	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	591	208.17	1.03	12	0.94	6.00	1212.00	1750	20230703	-28.63	857	20230327	45.74	1750	-28.63	20230703	857	45.74	20230327	1750	-28.63	20230703	857	45.74	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
12	20230830	141240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	4	2	0.32	486690353	389607	26.51	1262	1267	1230	1622	874	1248	1249.18	2.97	0	91646	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	593	208.67	1.03	12	0.82	6.00	1212.00	1750	20230703	-28.46	857	20230327	46.09	1750	-28.46	20230703	857	46.09	20230327	1750	-28.46	20230703	857	46.09	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
13	20230830	131232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1244	-4	5	-0.32	430604492	344610	23.44	1262	1267	1230	1622	874	1248	1249.54	2.97	0	86019	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	589	207.33	1.03	12	0.73	6.00	1212.00	1750	20230703	-28.91	857	20230327	45.16	1750	-28.91	20230703	857	45.16	20230327	1750	-28.91	20230703	857	45.16	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
14	20230830	121244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1246	-2	5	-0.16	363779423	290584	19.77	1262	1267	1230	1622	874	1248	1251.89	2.97	0	76679	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	590	207.67	1.03	12	0.61	6.00	1212.00	1750	20230703	-28.80	857	20230327	45.39	1750	-28.80	20230703	857	45.39	20230327	1750	-28.80	20230703	857	45.39	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
15	20230830	111746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1253	5	2	0.40	333980266	266693	18.14	1262	1267	1230	1622	874	1248	1252.30	2.97	0	78565	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	593	208.83	1.03	12	0.56	6.00	1212.00	1750	20230703	-28.40	857	20230327	46.21	1750	-28.40	20230703	857	46.21	20230327	1750	-28.40	20230703	857	46.21	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
16	20230830	101324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1257	9	2	0.72	202048727	161858	11.01	1262	1264	1230	1622	874	1248	1248.31	2.97	0	51312	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	595	209.50	1.04	12	0.34	6.00	1212.00	1750	20230703	-28.17	857	20230327	46.67	1750	-28.17	20230703	857	46.67	20230327	1750	-28.17	20230703	857	46.67	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
17	20230830	091224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1243	-5	5	-0.40	84796523	68259	4.64	1262	1264	1230	1622	874	1248	1242.28	2.97	0	12397	1341	1294	1267	1220	1193	1281	1207	47	374	100	890	1	1	47340925	588	207.17	1.03	12	0.14	6.00	1212.00	1750	20230703	-28.97	857	20230327	45.04	1750	-28.97	20230703	857	45.04	20230327	1750	-28.97	20230703	857	45.04	20230327	3.47	N	208710	100	47 억		1405233	N	N	0	N	00	N
18	20230829	160942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-72	5	-5.45	1854101828	1456296	20.79	1307	1314	1240	1716	924	1320	1271.76	2.96	0	8336	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	591	208.00	1.03	12	3.08	6.00	1212.00	1750	20230703	-28.69	857	20230327	45.62	1750	-28.69	20230703	857	45.62	20230327	1750	-28.69	20230703	857	45.62	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
19	20230829	151201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	-71	5	-5.38	1804970106	1416936	20.23	1307	1314	1240	1716	924	1320	1272.16	2.96	0	8669	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	591	208.17	1.03	12	2.99	6.00	1212.00	1750	20230703	-28.63	857	20230327	45.74	1750	-28.63	20230703	857	45.74	20230327	1750	-28.63	20230703	857	45.74	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
20	20230829	141326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	-64	5	-4.85	1686604963	1322241	18.88	1307	1314	1240	1716	924	1320	1273.81	2.96	0	6497	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	595	209.33	1.04	12	2.79	6.00	1212.00	1750	20230703	-28.23	857	20230327	46.56	1750	-28.23	20230703	857	46.56	20230327	1750	-28.23	20230703	857	46.56	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
21	20230829	131230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1250	-70	5	-5.30	1508119693	1178955	16.83	1307	1314	1248	1716	924	1320	1277.38	2.96	0	5987	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	592	208.33	1.03	12	2.49	6.00	1212.00	1750	20230703	-28.57	857	20230327	45.86	1750	-28.57	20230703	857	45.86	20230327	1750	-28.57	20230703	857	45.86	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
22	20230829	121319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1271	-49	5	-3.71	1236858314	963900	13.76	1307	1314	1255	1716	924	1320	1281.15	2.96	0	9027	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	602	211.83	1.05	12	2.04	6.00	1212.00	1750	20230703	-27.37	857	20230327	48.31	1750	-27.37	20230703	857	48.31	20230327	1750	-27.37	20230703	857	48.31	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
23	20230829	111956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	-54	5	-4.09	1145873085	892048	12.74	1307	1314	1255	1716	924	1320	1282.42	2.96	0	-21767	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	599	211.00	1.04	12	1.88	6.00	1212.00	1750	20230703	-27.66	857	20230327	47.72	1750	-27.66	20230703	857	47.72	20230327	1750	-27.66	20230703	857	47.72	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
24	20230829	101418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-40	5	-3.03	972772493	756022	10.79	1307	1314	1255	1716	924	1320	1284.32	2.96	0	-2472	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	606	213.33	1.06	12	1.60	6.00	1212.00	1750	20230703	-26.86	857	20230327	49.36	1750	-26.86	20230703	857	49.36	20230327	1750	-26.86	20230703	857	49.36	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
25	20230829	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-43	5	-3.26	390354836	302133	4.31	1307	1307	1255	1716	924	1320	1286.40	2.96	0	-28694	1466	1392	1324	1250	1182	1430	1288	47	396	100	950	1	1	47340925	605	212.83	1.05	12	0.64	6.00	1212.00	1750	20230703	-27.03	857	20230327	49.01	1750	-27.03	20230703	857	49.01	20230327	1750	-27.03	20230703	857	49.01	20230327	3.37	N	208710	100	47 억		1402147	N	N	0	N	00	N
26	20230828	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	76	2	6.11	9405569148	6982524	617.80	1273	1398	1256	1617	871	1244	1347.04	3.74	0	-244163	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	625	220.00	1.09	12	14.75	6.00	1212.00	1750	20230703	-24.57	857	20230327	54.03	1750	-24.57	20230703	857	54.03	20230327	1750	-24.57	20230703	857	54.03	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
27	20230828	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	60	2	4.82	9173746257	6806478	602.22	1273	1398	1256	1617	871	1244	1347.80	3.74	0	-240341	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	617	217.33	1.08	12	14.38	6.00	1212.00	1750	20230703	-25.49	857	20230327	52.16	1750	-25.49	20230703	857	52.16	20230327	1750	-25.49	20230703	857	52.16	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
28	20230828	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1294	50	2	4.02	8821692531	6534404	578.15	1273	1398	1256	1617	871	1244	1350.04	3.74	0	-281212	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	613	215.67	1.07	12	13.80	6.00	1212.00	1750	20230703	-26.06	857	20230327	50.99	1750	-26.06	20230703	857	50.99	20230327	1750	-26.06	20230703	857	50.99	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
29	20230828	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1346	102	2	8.20	7622742621	5617889	497.06	1273	1398	1256	1617	871	1244	1356.87	3.74	0	-499572	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	637	224.33	1.11	12	11.87	6.00	1212.00	1750	20230703	-23.09	857	20230327	57.06	1750	-23.09	20230703	857	57.06	20230327	1750	-23.09	20230703	857	57.06	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
30	20230828	120926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	105	2	8.44	6606455217	4865574	430.50	1273	1398	1256	1617	871	1244	1357.80	3.74	0	-382078	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	639	224.83	1.11	12	10.28	6.00	1212.00	1750	20230703	-22.91	857	20230327	57.41	1750	-22.91	20230703	857	57.41	20230327	1750	-22.91	20230703	857	57.41	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
31	20230828	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1380	136	2	10.93	2695670927	2021815	178.89	1273	1386	1256	1617	871	1244	1333.30	3.74	0	-19943	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	653	230.00	1.14	12	4.27	6.00	1212.00	1750	20230703	-21.14	857	20230327	61.03	1750	-21.14	20230703	857	61.03	20230327	1750	-21.14	20230703	857	61.03	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
32	20230828	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	56	2	4.50	860481387	668486	59.15	1273	1306	1256	1617	871	1244	1287.22	3.74	0	52789	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	615	216.67	1.07	12	1.41	6.00	1212.00	1750	20230703	-25.71	857	20230327	51.69	1750	-25.71	20230703	857	51.69	20230327	1750	-25.71	20230703	857	51.69	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
33	20230828	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1272	28	2	2.25	259649262	202821	17.95	1273	1300	1256	1617	871	1244	1280.23	3.74	0	-342	1313	1278	1251	1216	1189	1265	1203	47	373	100	890	1	1	47340925	602	212.00	1.05	12	0.43	6.00	1212.00	1750	20230703	-27.31	857	20230327	48.42	1750	-27.31	20230703	857	48.42	20230327	1750	-27.31	20230703	857	48.42	20230327	3.07	N	208710	100	47 억		1770110	N	N	0	N	00	N
34	20230825	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1244	-35	5	-2.74	1392235799	1115964	29.20	1278	1286	1224	1662	896	1279	1247.57	3.62	0	53259	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	589	207.33	1.03	12	2.36	6.00	1212.00	1750	20230703	-28.91	857	20230327	45.16	1750	-28.91	20230703	857	45.16	20230327	1750	-28.91	20230703	857	45.16	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
35	20230825	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	-49	5	-3.83	1261008567	1010263	26.44	1278	1286	1224	1662	896	1279	1248.19	3.62	0	60905	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	582	205.00	1.01	12	2.13	6.00	1212.00	1750	20230703	-29.71	857	20230327	43.52	1750	-29.71	20230703	857	43.52	20230327	1750	-29.71	20230703	857	43.52	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
36	20230825	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1255	-24	5	-1.88	1079525111	863436	22.59	1278	1286	1224	1662	896	1279	1250.26	3.62	0	70528	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	594	209.17	1.04	12	1.82	6.00	1212.00	1750	20230703	-28.29	857	20230327	46.44	1750	-28.29	20230703	857	46.44	20230327	1750	-28.29	20230703	857	46.44	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
37	20230825	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	-30	5	-2.35	1007689860	805838	21.09	1278	1286	1224	1662	896	1279	1250.48	3.62	0	63835	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	591	208.17	1.03	12	1.70	6.00	1212.00	1750	20230703	-28.63	857	20230327	45.74	1750	-28.63	20230703	857	45.74	20230327	1750	-28.63	20230703	857	45.74	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
38	20230825	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1247	-32	5	-2.50	936598822	748720	19.59	1278	1286	1224	1662	896	1279	1250.93	3.62	0	60927	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	590	207.83	1.03	12	1.58	6.00	1212.00	1750	20230703	-28.74	857	20230327	45.51	1750	-28.74	20230703	857	45.51	20230327	1750	-28.74	20230703	857	45.51	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
39	20230825	110919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-18	5	-1.41	822702546	657809	17.21	1278	1286	1224	1662	896	1279	1250.66	3.62	0	58162	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	597	210.17	1.04	12	1.39	6.00	1212.00	1750	20230703	-27.94	857	20230327	47.14	1750	-27.94	20230703	857	47.14	20230327	1750	-27.94	20230703	857	47.14	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
40	20230825	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1228	-51	5	-3.99	545784206	435836	11.41	1278	1286	1224	1662	896	1279	1252.26	3.62	0	53780	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	581	204.67	1.01	12	0.92	6.00	1212.00	1750	20230703	-29.83	857	20230327	43.29	1750	-29.83	20230703	857	43.29	20230327	1750	-29.83	20230703	857	43.29	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
41	20230825	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	4	2	0.31	144902920	114250	2.99	1278	1286	1250	1662	896	1279	1268.28	3.62	0	42481	1485	1381	1291	1187	1097	1337	1143	47	383	100	920	1	1	47340925	607	213.83	1.06	12	0.24	6.00	1212.00	1750	20230703	-26.69	857	20230327	49.71	1750	-26.69	20230703	857	49.71	20230327	1750	-26.69	20230703	857	49.71	20230327	2.95	N	208710	100	47 억		1712276	N	N	0	N	00	N
42	20230824	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	-1	5	-0.08	4904570954	3807679	40.48	1323	1395	1201	1664	896	1280	1288.08	3.72	0	-66369	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	605	213.17	1.06	12	8.04	6.00	1212.00	1750	20230703	-26.91	857	20230327	49.24	1750	-26.91	20230703	857	49.24	20230327	1750	-26.91	20230703	857	49.24	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
43	20230824	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	-10	5	-0.78	4776245477	3707016	39.41	1323	1395	1201	1664	896	1280	1288.43	3.72	0	-63491	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	601	211.67	1.05	12	7.83	6.00	1212.00	1750	20230703	-27.43	857	20230327	48.19	1750	-27.43	20230703	857	48.19	20230327	1750	-27.43	20230703	857	48.19	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
44	20230824	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	-31	5	-2.42	4462401540	3458770	36.77	1323	1395	1201	1664	896	1280	1290.17	3.72	0	-109021	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	591	208.17	1.03	12	7.31	6.00	1212.00	1750	20230703	-28.63	857	20230327	45.74	1750	-28.63	20230703	857	45.74	20230327	1750	-28.63	20230703	857	45.74	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
45	20230824	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1259	-21	5	-1.64	4288828049	3320442	35.30	1323	1395	1201	1664	896	1280	1291.64	3.72	0	-124903	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	596	209.83	1.04	12	7.01	6.00	1212.00	1750	20230703	-28.06	857	20230327	46.91	1750	-28.06	20230703	857	46.91	20230327	1750	-28.06	20230703	857	46.91	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
46	20230824	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1281	1	2	0.08	4001398872	3091414	32.87	1323	1395	1201	1664	896	1280	1294.36	3.72	0	-159808	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	606	213.50	1.06	12	6.53	6.00	1212.00	1750	20230703	-26.80	857	20230327	49.47	1750	-26.80	20230703	857	49.47	20230327	1750	-26.80	20230703	857	49.47	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
47	20230824	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-32	5	-2.50	3734396540	2878430	30.60	1323	1395	1201	1664	896	1280	1297.37	3.72	0	-143625	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	591	208.00	1.03	12	6.08	6.00	1212.00	1750	20230703	-28.69	857	20230327	45.62	1750	-28.69	20230703	857	45.62	20230327	1750	-28.69	20230703	857	45.62	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
48	20230824	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1218	-62	5	-4.84	3560217219	2737143	29.10	1323	1395	1201	1664	896	1280	1300.71	3.72	0	-167392	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	577	203.00	1.00	12	5.78	6.00	1212.00	1750	20230703	-30.40	857	20230327	42.12	1750	-30.40	20230703	857	42.12	20230327	1750	-30.40	20230703	857	42.12	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
49	20230824	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	30	2	2.34	1867526354	1384456	14.72	1323	1395	1296	1664	896	1280	1348.93	3.72	0	-138237	1479	1379	1240	1140	1001	1429	1190	47	384	100	920	1	1	47340925	620	218.33	1.08	12	2.92	6.00	1212.00	1750	20230703	-25.14	857	20230327	52.86	1750	-25.14	20230703	857	52.86	20230327	1750	-25.14	20230703	857	52.86	20230327	3.11	N	208710	100	47 억		1760974	N	N	0	N	00	N
50	20230823	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	150	2	13.27	11568976470	9177784	1048.07	1131	1340	1101	1469	791	1130	1260.49	3.91	0	-65606	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	606	213.33	1.06	12	19.39	6.00	1212.00	1750	20230703	-26.86	857	20230327	49.36	1750	-26.86	20230703	857	49.36	20230327	1750	-26.86	20230703	857	49.36	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
51	20230823	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	118	2	10.44	11125031987	8827546	1008.07	1131	1340	1101	1469	791	1130	1260.26	3.91	0	-72889	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	591	208.00	1.03	12	18.65	6.00	1212.00	1750	20230703	-28.69	857	20230327	45.62	1750	-28.69	20230703	857	45.62	20230327	1750	-28.69	20230703	857	45.62	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
52	20230823	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1274	144	2	12.74	10462666192	8300586	947.90	1131	1340	1101	1469	791	1130	1260.47	3.91	0	-118327	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	603	212.33	1.05	12	17.53	6.00	1212.00	1750	20230703	-27.20	857	20230327	48.66	1750	-27.20	20230703	857	48.66	20230327	1750	-27.20	20230703	857	48.66	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
53	20230823	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	130	2	11.50	9871905581	7835379	894.77	1131	1340	1101	1469	791	1130	1259.91	3.91	0	-142172	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	596	210.00	1.04	12	16.55	6.00	1212.00	1750	20230703	-28.00	857	20230327	47.02	1750	-28.00	20230703	857	47.02	20230327	1750	-28.00	20230703	857	47.02	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
54	20230823	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1276	146	2	12.92	9066569313	7199154	822.12	1131	1340	1101	1469	791	1130	1259.39	3.91	0	-222172	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	604	212.67	1.05	12	15.21	6.00	1212.00	1750	20230703	-27.09	857	20230327	48.89	1750	-27.09	20230703	857	48.89	20230327	1750	-27.09	20230703	857	48.89	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
55	20230823	110908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	165	2	14.60	6450462385	5183330	591.92	1131	1318	1101	1469	791	1130	1244.46	3.91	0	-319769	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	613	215.83	1.07	12	10.95	6.00	1212.00	1750	20230703	-26.00	857	20230327	51.11	1750	-26.00	20230703	857	51.11	20230327	1750	-26.00	20230703	857	51.11	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
56	20230823	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	63	2	5.58	944515476	809658	92.46	1131	1195	1101	1469	791	1130	1166.56	3.91	0	-168679	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	565	198.83	0.98	12	1.71	6.00	1212.00	1750	20230703	-31.83	857	20230327	39.21	1750	-31.83	20230703	857	39.21	20230327	1750	-31.83	20230703	857	39.21	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
57	20230823	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1122	-8	5	-0.71	58351862	52447	5.99	1131	1131	1101	1469	791	1130	1112.59	3.91	0	-14360	1236	1182	1116	1062	996	1210	1090	47	339	100	810	1	1	47340925	531	187.00	0.93	12	0.11	6.00	1212.00	1750	20230703	-35.89	857	20230327	30.92	1750	-35.89	20230703	857	30.92	20230327	1750	-35.89	20230703	857	30.92	20230327	3.08	N	208710	100	47 억		1851593	N	N	0	N	00	N
58	20230822	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1130	51	2	4.73	966098065	868453	304.60	1097	1170	1050	1402	756	1079	1112.40	3.87	0	26367	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	535	188.33	0.93	12	1.83	6.00	1212.00	1750	20230703	-35.43	857	20230327	31.86	1750	-35.43	20230703	857	31.86	20230327	1750	-35.43	20230703	857	31.86	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
59	20230822	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	48	2	4.45	910105779	818781	287.17	1097	1170	1050	1402	756	1079	1111.54	3.87	0	23056	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	534	187.83	0.93	12	1.73	6.00	1212.00	1750	20230703	-35.60	857	20230327	31.51	1750	-35.60	20230703	857	31.51	20230327	1750	-35.60	20230703	857	31.51	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
60	20230822	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	56	2	5.19	774049449	698112	244.85	1097	1170	1050	1402	756	1079	1108.78	3.87	0	-2380	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	537	189.17	0.94	12	1.47	6.00	1212.00	1750	20230703	-35.14	857	20230327	32.44	1750	-35.14	20230703	857	32.44	20230327	1750	-35.14	20230703	857	32.44	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
61	20230822	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1091	12	2	1.11	248378467	231185	81.08	1097	1100	1050	1402	756	1079	1074.37	3.87	0	-66105	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	516	181.83	0.90	12	0.49	6.00	1212.00	1750	20230703	-37.66	857	20230327	27.30	1750	-37.66	20230703	857	27.30	20230327	1750	-37.66	20230703	857	27.30	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
62	20230822	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-13	5	-1.20	155413371	145648	51.08	1097	1097	1050	1402	756	1079	1067.05	3.87	0	-60606	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	505	177.67	0.88	12	0.31	6.00	1212.00	1750	20230703	-39.09	857	20230327	24.39	1750	-39.09	20230703	857	24.39	20230327	1750	-39.09	20230703	857	24.39	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
63	20230822	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-13	5	-1.20	145597899	136456	47.86	1097	1097	1050	1402	756	1079	1067.00	3.87	0	-60585	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	505	177.67	0.88	12	0.29	6.00	1212.00	1750	20230703	-39.09	857	20230327	24.39	1750	-39.09	20230703	857	24.39	20230327	1750	-39.09	20230703	857	24.39	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
64	20230822	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	-7	5	-0.65	128467148	120401	42.23	1097	1097	1050	1402	756	1079	1066.99	3.87	0	-58621	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	507	178.67	0.88	12	0.25	6.00	1212.00	1750	20230703	-38.74	857	20230327	25.09	1750	-38.74	20230703	857	25.09	20230327	1750	-38.74	20230703	857	25.09	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
65	20230822	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	-6	5	-0.56	29554415	27352	9.59	1097	1097	1065	1402	756	1079	1080.52	3.87	0	-13478	1103	1090	1068	1055	1033	1097	1062	47	323	100	770	1	1	47340925	508	178.83	0.89	12	0.06	6.00	1212.00	1750	20230703	-38.69	857	20230327	25.20	1750	-38.69	20230703	857	25.20	20230327	1750	-38.69	20230703	857	25.20	20230327	3.07	N	208710	100	47 억		1830469	N	N	0	N	00	N
66	20230821	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	7	2	0.65	304798307	285084	103.67	1051	1081	1046	1393	751	1072	1069.15	3.92	0	-26063	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	511	179.83	0.89	12	0.60	6.00	1212.00	1750	20230703	-38.34	857	20230327	25.90	1750	-38.34	20230703	857	25.90	20230327	1750	-38.34	20230703	857	25.90	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
67	20230821	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1074	2	2	0.19	266342186	249336	90.67	1051	1081	1046	1393	751	1072	1068.21	3.92	0	-15768	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	508	179.00	0.89	12	0.53	6.00	1212.00	1750	20230703	-38.63	857	20230327	25.32	1750	-38.63	20230703	857	25.32	20230327	1750	-38.63	20230703	857	25.32	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
68	20230821	140901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	1	2	0.09	234876912	219976	79.99	1051	1081	1046	1393	751	1072	1067.74	3.92	0	-10492	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	508	178.83	0.89	12	0.46	6.00	1212.00	1750	20230703	-38.69	857	20230327	25.20	1750	-38.69	20230703	857	25.20	20230327	1750	-38.69	20230703	857	25.20	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
69	20230821	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	-4	5	-0.37	190337408	178422	64.88	1051	1081	1046	1393	751	1072	1066.78	3.92	0	3105	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	506	178.00	0.88	12	0.38	6.00	1212.00	1750	20230703	-38.97	857	20230327	24.62	1750	-38.97	20230703	857	24.62	20230327	1750	-38.97	20230703	857	24.62	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
70	20230821	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	0	3	0.00	185494542	173893	63.23	1051	1081	1046	1393	751	1072	1066.72	3.92	0	4869	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	507	178.67	0.88	12	0.37	6.00	1212.00	1750	20230703	-38.74	857	20230327	25.09	1750	-38.74	20230703	857	25.09	20230327	1750	-38.74	20230703	857	25.09	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
71	20230821	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	1	2	0.09	157457441	147731	53.72	1051	1081	1046	1393	751	1072	1065.84	3.92	0	12811	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	508	178.83	0.89	12	0.31	6.00	1212.00	1750	20230703	-38.69	857	20230327	25.20	1750	-38.69	20230703	857	25.20	20230327	1750	-38.69	20230703	857	25.20	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
72	20230821	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-3	5	-0.28	64878047	61144	22.23	1051	1072	1046	1393	751	1072	1061.07	3.92	0	-16101	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	506	178.17	0.88	12	0.13	6.00	1212.00	1750	20230703	-38.91	857	20230327	24.74	1750	-38.91	20230703	857	24.74	20230327	1750	-38.91	20230703	857	24.74	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
73	20230821	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-16	5	-1.49	5605661	5325	1.94	1051	1061	1050	1393	751	1072	1052.71	3.92	0	-4214	1120	1095	1047	1022	974	1108	1035	47	321	100	770	1	1	47340925	500	176.00	0.87	12	0.01	6.00	1212.00	1750	20230703	-39.66	857	20230327	23.22	1750	-39.66	20230703	857	23.22	20230327	1750	-39.66	20230703	857	23.22	20230327	3.11	N	208710	100	47 억		1856532	N	N	0	N	00	N
74	20230818	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	35	2	3.38	281849149	274817	62.80	1037	1072	999	1348	726	1037	1025.59	3.96	0	-16197	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	507	178.67	0.88	12	0.58	6.00	1212.00	1750	20230703	-38.74	857	20230327	25.09	1750	-38.74	20230703	857	25.09	20230327	1750	-38.74	20230703	857	25.09	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
75	20230818	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	14	2	1.35	243818757	239183	54.66	1037	1053	999	1348	726	1037	1019.38	3.96	0	-11263	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	498	175.17	0.87	12	0.51	6.00	1212.00	1750	20230703	-39.94	857	20230327	22.64	1750	-39.94	20230703	857	22.64	20230327	1750	-39.94	20230703	857	22.64	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
76	20230818	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-6	5	-0.58	223326731	219494	50.16	1037	1045	999	1348	726	1037	1017.46	3.96	0	-16834	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	488	171.83	0.85	12	0.46	6.00	1212.00	1750	20230703	-41.09	857	20230327	20.30	1750	-41.09	20230703	857	20.30	20230327	1750	-41.09	20230703	857	20.30	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
77	20230818	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-6	5	-0.58	162049318	160164	36.60	1037	1037	999	1348	726	1037	1011.77	3.96	0	-23772	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	488	171.83	0.85	12	0.34	6.00	1212.00	1750	20230703	-41.09	857	20230327	20.30	1750	-41.09	20230703	857	20.30	20230327	1750	-41.09	20230703	857	20.30	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
78	20230818	120903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-18	5	-1.74	143949302	142482	32.56	1037	1037	999	1348	726	1037	1010.30	3.96	0	-21997	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	482	169.83	0.84	12	0.30	6.00	1212.00	1750	20230703	-41.77	857	20230327	18.90	1750	-41.77	20230703	857	18.90	20230327	1750	-41.77	20230703	857	18.90	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
79	20230818	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-20	5	-1.93	129086249	127873	29.22	1037	1037	999	1348	726	1037	1009.49	3.96	0	-26486	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	481	169.50	0.84	12	0.27	6.00	1212.00	1750	20230703	-41.89	857	20230327	18.67	1750	-41.89	20230703	857	18.67	20230327	1750	-41.89	20230703	857	18.67	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
80	20230818	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1007	-30	5	-2.89	107791506	106932	24.44	1037	1037	999	1348	726	1037	1008.04	3.96	0	-29304	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	477	167.83	0.83	12	0.23	6.00	1212.00	1750	20230703	-42.46	857	20230327	17.50	1750	-42.46	20230703	857	17.50	20230327	1750	-42.46	20230703	857	17.50	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
81	20230818	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	-27	5	-2.60	10415799	10243	2.34	1037	1037	1000	1348	726	1037	1016.87	3.96	0	4163	1069	1052	1029	1012	989	1041	1001	47	311	100	740	1	1	47340925	478	168.33	0.83	12	0.02	6.00	1212.00	1750	20230703	-42.29	857	20230327	17.85	1750	-42.29	20230703	857	17.85	20230327	1750	-42.29	20230703	857	17.85	20230327	3.08	N	208710	100	47 억		1872729	N	N	0	N	00	N
82	20230817	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	-8	5	-0.77	441337097	433232	123.19	1046	1046	1006	1358	732	1045	1018.68	3.82	0	55830	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	491	172.83	0.86	12	0.92	6.00	1212.00	1750	20230703	-40.74	857	20230327	21.00	1750	-40.74	20230703	857	21.00	20230327	1750	-40.74	20230703	857	21.00	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
83	20230817	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	-34	5	-3.25	384022602	377117	107.23	1046	1046	1006	1358	732	1045	1018.31	3.82	0	55976	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	479	168.50	0.83	12	0.80	6.00	1212.00	1750	20230703	-42.23	857	20230327	17.97	1750	-42.23	20230703	857	17.97	20230327	1750	-42.23	20230703	857	17.97	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
84	20230817	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-26	5	-2.49	292009920	286235	81.39	1046	1046	1006	1358	732	1045	1020.18	3.82	0	29994	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	482	169.83	0.84	12	0.60	6.00	1212.00	1750	20230703	-41.77	857	20230327	18.90	1750	-41.77	20230703	857	18.90	20230327	1750	-41.77	20230703	857	18.90	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
85	20230817	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	-21	5	-2.01	266050275	260873	74.18	1046	1046	1006	1358	732	1045	1019.85	3.82	0	21066	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	485	170.67	0.84	12	0.55	6.00	1212.00	1750	20230703	-41.49	857	20230327	19.49	1750	-41.49	20230703	857	19.49	20230327	1750	-41.49	20230703	857	19.49	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
86	20230817	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	-21	5	-2.01	240015729	235453	66.95	1046	1046	1006	1358	732	1045	1019.38	3.82	0	21211	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	485	170.67	0.84	12	0.50	6.00	1212.00	1750	20230703	-41.49	857	20230327	19.49	1750	-41.49	20230703	857	19.49	20230327	1750	-41.49	20230703	857	19.49	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
87	20230817	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-25	5	-2.39	220104255	215880	61.39	1046	1046	1006	1358	732	1045	1019.57	3.82	0	13494	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	483	170.00	0.84	12	0.46	6.00	1212.00	1750	20230703	-41.71	857	20230327	19.02	1750	-41.71	20230703	857	19.02	20230327	1750	-41.71	20230703	857	19.02	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
88	20230817	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-28	5	-2.68	176896739	173161	49.24	1046	1046	1006	1358	732	1045	1021.57	3.82	0	23304	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	481	169.50	0.84	12	0.37	6.00	1212.00	1750	20230703	-41.89	857	20230327	18.67	1750	-41.89	20230703	857	18.67	20230327	1750	-41.89	20230703	857	18.67	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
89	20230817	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1041	-4	5	-0.38	35546171	34214	9.73	1046	1046	1021	1358	732	1045	1038.94	3.82	0	-1909	1098	1071	1049	1022	1000	1060	1011	47	313	100	750	1	1	47340925	493	173.50	0.86	12	0.07	6.00	1212.00	1750	20230703	-40.51	857	20230327	21.47	1750	-40.51	20230703	857	21.47	20230327	1750	-40.51	20230703	857	21.47	20230327	3.16	N	208710	100	47 억		1810331	N	N	0	N	00	N
90	20230816	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	-33	5	-3.06	365098024	349319	93.68	1076	1076	1027	1401	755	1078	1045.17	3.82	0	-266	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	495	174.17	0.86	12	0.74	6.00	1212.00	1750	20230703	-40.29	857	20230327	21.94	1750	-40.29	20230703	857	21.94	20230327	1750	-40.29	20230703	857	21.94	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
91	20230816	150900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	-30	5	-2.78	355718778	340355	91.27	1076	1076	1027	1401	755	1078	1045.14	3.82	0	-3863	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	496	174.67	0.86	12	0.72	6.00	1212.00	1750	20230703	-40.11	857	20230327	22.29	1750	-40.11	20230703	857	22.29	20230327	1750	-40.11	20230703	857	22.29	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
92	20230816	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	-30	5	-2.78	306672416	293490	78.70	1076	1076	1027	1401	755	1078	1044.92	3.82	0	-12924	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	496	174.67	0.86	12	0.62	6.00	1212.00	1750	20230703	-40.11	857	20230327	22.29	1750	-40.11	20230703	857	22.29	20230327	1750	-40.11	20230703	857	22.29	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
93	20230816	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-23	5	-2.13	241354074	230935	61.93	1076	1076	1027	1401	755	1078	1045.12	3.82	0	-22948	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	499	175.83	0.87	12	0.49	6.00	1212.00	1750	20230703	-39.71	857	20230327	23.10	1750	-39.71	20230703	857	23.10	20230327	1750	-39.71	20230703	857	23.10	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
94	20230816	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	-25	5	-2.32	227030695	217304	58.27	1076	1076	1027	1401	755	1078	1044.76	3.82	0	-24979	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	498	175.50	0.87	12	0.46	6.00	1212.00	1750	20230703	-39.83	857	20230327	22.87	1750	-39.83	20230703	857	22.87	20230327	1750	-39.83	20230703	857	22.87	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
95	20230816	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	-34	5	-3.15	209037723	200061	53.65	1076	1076	1027	1401	755	1078	1044.87	3.82	0	-28158	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	494	174.00	0.86	12	0.42	6.00	1212.00	1750	20230703	-40.34	857	20230327	21.82	1750	-40.34	20230703	857	21.82	20230327	1750	-40.34	20230703	857	21.82	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
96	20230816	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	-42	5	-3.90	143871994	138108	37.04	1076	1076	1027	1401	755	1078	1041.74	3.82	0	-52728	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	490	172.67	0.85	12	0.29	6.00	1212.00	1750	20230703	-40.80	857	20230327	20.89	1750	-40.80	20230703	857	20.89	20230327	1750	-40.80	20230703	857	20.89	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
97	20230816	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-28	5	-2.60	30485661	28815	7.73	1076	1076	1050	1401	755	1078	1057.98	3.82	0	-21326	1114	1096	1074	1056	1034	1085	1045	47	323	100	770	1	1	47340925	497	175.00	0.87	12	0.06	6.00	1212.00	1750	20230703	-40.00	857	20230327	22.52	1750	-40.00	20230703	857	22.52	20230327	1750	-40.00	20230703	857	22.52	20230327	3.08	N	208710	100	47 억		1810597	N	N	0	N	00	N
98	20230814	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	-10	5	-0.92	395514592	369478	118.40	1087	1092	1052	1414	762	1088	1070.47	3.60	0	106881	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	510	179.67	0.89	12	0.78	6.00	1212.00	1750	20230703	-38.40	857	20230327	25.79	1750	-38.40	20230703	857	25.79	20230327	1750	-38.40	20230703	857	25.79	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
99	20230814	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	0	3	0.00	385544536	360231	115.44	1087	1092	1052	1414	762	1088	1070.27	3.60	0	106258	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	515	181.33	0.90	12	0.76	6.00	1212.00	1750	20230703	-37.83	857	20230327	26.95	1750	-37.83	20230703	857	26.95	20230327	1750	-37.83	20230703	857	26.95	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
100	20230814	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-13	5	-1.19	326155333	305121	97.78	1087	1088	1052	1414	762	1088	1068.94	3.60	0	94194	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	509	179.17	0.89	12	0.64	6.00	1212.00	1750	20230703	-38.57	857	20230327	25.44	1750	-38.57	20230703	857	25.44	20230327	1750	-38.57	20230703	857	25.44	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
101	20230814	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-19	5	-1.75	302843867	283426	90.82	1087	1088	1052	1414	762	1088	1068.51	3.60	0	83431	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	506	178.17	0.88	12	0.60	6.00	1212.00	1750	20230703	-38.91	857	20230327	24.74	1750	-38.91	20230703	857	24.74	20230327	1750	-38.91	20230703	857	24.74	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
102	20230814	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-18	5	-1.65	266423305	249346	79.90	1087	1088	1052	1414	762	1088	1068.49	3.60	0	62560	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	507	178.33	0.88	12	0.53	6.00	1212.00	1750	20230703	-38.86	857	20230327	24.85	1750	-38.86	20230703	857	24.85	20230327	1750	-38.86	20230703	857	24.85	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
103	20230814	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-13	5	-1.19	176387636	164953	52.86	1087	1088	1052	1414	762	1088	1069.32	3.60	0	12164	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	509	179.17	0.89	12	0.35	6.00	1212.00	1750	20230703	-38.57	857	20230327	25.44	1750	-38.57	20230703	857	25.44	20230327	1750	-38.57	20230703	857	25.44	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
104	20230814	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-27	5	-2.48	149562775	139919	44.84	1087	1088	1052	1414	762	1088	1068.92	3.60	0	-1051	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	502	176.83	0.88	12	0.30	6.00	1212.00	1750	20230703	-39.37	857	20230327	23.80	1750	-39.37	20230703	857	23.80	20230327	1750	-39.37	20230703	857	23.80	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
105	20230814	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	-21	5	-1.93	40433195	37354	11.97	1087	1088	1065	1414	762	1088	1082.43	3.60	0	-21637	1122	1104	1093	1075	1064	1099	1070	47	326	100	780	1	1	47340925	505	177.83	0.88	12	0.08	6.00	1212.00	1750	20230703	-39.03	857	20230327	24.50	1750	-39.03	20230703	857	24.50	20230327	1750	-39.03	20230703	857	24.50	20230327	3.05	N	208710	100	47 억		1703736	N	N	0	N	00	N
106	20230811	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	-11	5	-1.00	334899284	306367	86.60	1097	1111	1082	1428	770	1099	1093.13	3.58	0	9047	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	515	181.33	0.90	12	0.65	6.00	1212.00	1750	20230703	-37.83	857	20230327	26.95	1750	-37.83	20230703	857	26.95	20230327	1750	-37.83	20230703	857	26.95	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
107	20230811	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1083	-16	5	-1.46	314654009	287714	81.32	1097	1111	1082	1428	770	1099	1093.63	3.58	0	11441	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	513	180.50	0.89	12	0.61	6.00	1212.00	1750	20230703	-38.11	857	20230327	26.37	1750	-38.11	20230703	857	26.37	20230327	1750	-38.11	20230703	857	26.37	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
108	20230811	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1084	-15	5	-1.36	262721070	239849	67.80	1097	1111	1082	1428	770	1099	1095.36	3.58	0	14853	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	513	180.67	0.89	12	0.51	6.00	1212.00	1750	20230703	-38.06	857	20230327	26.49	1750	-38.06	20230703	857	26.49	20230327	1750	-38.06	20230703	857	26.49	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
109	20230811	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1094	-5	5	-0.45	183806858	167412	47.32	1097	1111	1082	1428	770	1099	1097.93	3.58	0	16871	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	518	182.33	0.90	12	0.35	6.00	1212.00	1750	20230703	-37.49	857	20230327	27.65	1750	-37.49	20230703	857	27.65	20230327	1750	-37.49	20230703	857	27.65	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
110	20230811	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1095	-4	5	-0.36	152122905	138467	39.14	1097	1111	1082	1428	770	1099	1098.62	3.58	0	16248	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	518	182.50	0.90	12	0.29	6.00	1212.00	1750	20230703	-37.43	857	20230327	27.77	1750	-37.43	20230703	857	27.77	20230327	1750	-37.43	20230703	857	27.77	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
111	20230811	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	1	2	0.09	117830733	107356	30.35	1097	1111	1082	1428	770	1099	1097.57	3.58	0	16190	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	521	183.33	0.91	12	0.23	6.00	1212.00	1750	20230703	-37.14	857	20230327	28.35	1750	-37.14	20230703	857	28.35	20230327	1750	-37.14	20230703	857	28.35	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
112	20230811	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	4	2	0.36	76561489	69741	19.71	1097	1111	1082	1428	770	1099	1097.80	3.58	0	24045	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	522	183.83	0.91	12	0.15	6.00	1212.00	1750	20230703	-36.97	857	20230327	28.70	1750	-36.97	20230703	857	28.70	20230327	1750	-36.97	20230703	857	28.70	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
113	20230811	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1085	-14	5	-1.27	12580222	11543	3.26	1097	1098	1082	1428	770	1099	1089.85	3.58	0	-5606	1151	1125	1105	1079	1059	1115	1069	47	329	100	790	1	1	47340925	514	180.83	0.90	12	0.02	6.00	1212.00	1750	20230703	-38.00	857	20230327	26.60	1750	-38.00	20230703	857	26.60	20230327	1750	-38.00	20230703	857	26.60	20230327	2.98	N	208710	100	47 억		1694689	N	N	0	N	00	N
114	20230810	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1099	-20	5	-1.79	383729407	349912	53.28	1115	1131	1085	1454	784	1119	1096.64	3.69	0	-54126	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	520	183.17	0.91	12	0.74	6.00	1212.00	1750	20230703	-37.20	857	20230327	28.24	1750	-37.20	20230703	857	28.24	20230327	1750	-37.20	20230703	857	28.24	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
115	20230810	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	-29	5	-2.59	365622029	333375	50.76	1115	1131	1085	1454	784	1119	1096.73	3.69	0	-50243	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	516	181.67	0.90	12	0.70	6.00	1212.00	1750	20230703	-37.71	857	20230327	27.19	1750	-37.71	20230703	857	27.19	20230327	1750	-37.71	20230703	857	27.19	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
116	20230810	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	-22	5	-1.97	307640419	280274	42.67	1115	1131	1085	1454	784	1119	1097.64	3.69	0	-41876	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	519	182.83	0.91	12	0.59	6.00	1212.00	1750	20230703	-37.31	857	20230327	28.00	1750	-37.31	20230703	857	28.00	20230327	1750	-37.31	20230703	857	28.00	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
117	20230810	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1102	-17	5	-1.52	271822145	247549	37.69	1115	1131	1085	1454	784	1119	1098.05	3.69	0	-41922	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	522	183.67	0.91	12	0.52	6.00	1212.00	1750	20230703	-37.03	857	20230327	28.59	1750	-37.03	20230703	857	28.59	20230327	1750	-37.03	20230703	857	28.59	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
118	20230810	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1099	-20	5	-1.79	254232305	231544	35.25	1115	1131	1085	1454	784	1119	1097.99	3.69	0	-40456	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	520	183.17	0.91	12	0.49	6.00	1212.00	1750	20230703	-37.20	857	20230327	28.24	1750	-37.20	20230703	857	28.24	20230327	1750	-37.20	20230703	857	28.24	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
119	20230810	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1095	-24	5	-2.14	236315551	215170	32.76	1115	1131	1085	1454	784	1119	1098.27	3.69	0	-36543	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	518	182.50	0.90	12	0.45	6.00	1212.00	1750	20230703	-37.43	857	20230327	27.77	1750	-37.43	20230703	857	27.77	20230327	1750	-37.43	20230703	857	27.77	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
120	20230810	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	-16	5	-1.43	164012588	148773	22.65	1115	1131	1086	1454	784	1119	1102.44	3.69	0	-46002	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	522	183.83	0.91	12	0.31	6.00	1212.00	1750	20230703	-36.97	857	20230327	28.70	1750	-36.97	20230703	857	28.70	20230327	1750	-36.97	20230703	857	28.70	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
121	20230810	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1111	-8	5	-0.71	18100874	16257	2.48	1115	1131	1105	1454	784	1119	1113.42	3.69	0	-2778	1178	1148	1109	1079	1040	1163	1094	47	335	100	800	1	1	47340925	526	185.17	0.92	12	0.03	6.00	1212.00	1750	20230703	-36.51	857	20230327	29.64	1750	-36.51	20230703	857	29.64	20230327	1750	-36.51	20230703	857	29.64	20230327	3.08	N	208710	100	47 억		1745922	N	N	0	N	00	N
122	20230809	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1119	35	2	3.23	724686089	650196	47.44	1085	1139	1070	1409	759	1084	1114.57	3.66	0	13444	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	530	186.50	0.92	12	1.37	6.00	1212.00	1750	20230703	-36.06	857	20230327	30.57	1750	-36.06	20230703	857	30.57	20230327	1750	-36.06	20230703	857	30.57	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
123	20230809	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	32	2	2.95	706049595	633511	46.22	1085	1139	1070	1409	759	1084	1114.50	3.66	0	14063	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	528	186.00	0.92	12	1.34	6.00	1212.00	1750	20230703	-36.23	857	20230327	30.22	1750	-36.23	20230703	857	30.22	20230327	1750	-36.23	20230703	857	30.22	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
124	20230809	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1120	36	2	3.32	654073889	586849	42.82	1085	1139	1070	1409	759	1084	1114.55	3.66	0	18385	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	530	186.67	0.92	12	1.24	6.00	1212.00	1750	20230703	-36.00	857	20230327	30.69	1750	-36.00	20230703	857	30.69	20230327	1750	-36.00	20230703	857	30.69	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
125	20230809	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1121	37	2	3.41	600567463	538940	39.32	1085	1139	1070	1409	759	1084	1114.35	3.66	0	25460	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	531	186.83	0.92	12	1.14	6.00	1212.00	1750	20230703	-35.94	857	20230327	30.81	1750	-35.94	20230703	857	30.81	20230327	1750	-35.94	20230703	857	30.81	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
126	20230809	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1131	47	2	4.34	444788782	401087	29.27	1085	1133	1070	1409	759	1084	1108.96	3.66	0	52922	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	535	188.50	0.93	12	0.85	6.00	1212.00	1750	20230703	-35.37	857	20230327	31.97	1750	-35.37	20230703	857	31.97	20230327	1750	-35.37	20230703	857	31.97	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
127	20230809	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1113	29	2	2.68	352991735	319427	23.31	1085	1127	1070	1409	759	1084	1105.08	3.66	0	32938	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	527	185.50	0.92	12	0.67	6.00	1212.00	1750	20230703	-36.40	857	20230327	29.87	1750	-36.40	20230703	857	29.87	20230327	1750	-36.40	20230703	857	29.87	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
128	20230809	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1107	23	2	2.12	226627174	206394	15.06	1085	1120	1070	1409	759	1084	1098.03	3.66	0	521	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	524	184.50	0.91	12	0.44	6.00	1212.00	1750	20230703	-36.74	857	20230327	29.17	1750	-36.74	20230703	857	29.17	20230327	1750	-36.74	20230703	857	29.17	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
129	20230809	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	4	2	0.37	39360221	36369	2.65	1085	1090	1070	1409	759	1084	1082.25	3.66	0	-7867	1162	1123	1092	1053	1022	1107	1037	47	325	100	780	1	1	47340925	515	181.33	0.90	12	0.08	6.00	1212.00	1750	20230703	-37.83	857	20230327	26.95	1750	-37.83	20230703	857	26.95	20230327	1750	-37.83	20230703	857	26.95	20230327	3.15	N	208710	100	47 억		1732819	N	N	0	N	00	N
130	20230808	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1084	-6	5	-0.55	1505341007	1365595	396.19	1091	1131	1061	1417	763	1090	1102.34	4.02	0	-165868	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	513	180.67	0.89	12	2.88	6.00	1212.00	1750	20230703	-38.06	857	20230327	26.49	1750	-38.06	20230703	857	26.49	20230327	1750	-38.06	20230703	857	26.49	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
131	20230808	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	-11	5	-1.01	1455620391	1319616	382.85	1091	1131	1061	1417	763	1090	1103.06	4.02	0	-149587	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	511	179.83	0.89	12	2.79	6.00	1212.00	1750	20230703	-38.34	857	20230327	25.90	1750	-38.34	20230703	857	25.90	20230327	1750	-38.34	20230703	857	25.90	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
132	20230808	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1112	22	2	2.02	1156818461	1049162	304.39	1091	1131	1061	1417	763	1090	1102.61	4.02	0	-82854	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	526	185.33	0.92	12	2.22	6.00	1212.00	1750	20230703	-36.46	857	20230327	29.75	1750	-36.46	20230703	857	29.75	20230327	1750	-36.46	20230703	857	29.75	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
133	20230808	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-24	5	-2.20	445905988	410738	119.16	1091	1111	1061	1417	763	1090	1085.62	4.02	0	-110057	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	505	177.67	0.88	12	0.87	6.00	1212.00	1750	20230703	-39.09	857	20230327	24.39	1750	-39.09	20230703	857	24.39	20230327	1750	-39.09	20230703	857	24.39	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
134	20230808	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-24	5	-2.20	386510992	355020	103.00	1091	1111	1061	1417	763	1090	1088.70	4.02	0	-93840	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	505	177.67	0.88	12	0.75	6.00	1212.00	1750	20230703	-39.09	857	20230327	24.39	1750	-39.09	20230703	857	24.39	20230327	1750	-39.09	20230703	857	24.39	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
135	20230808	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	-23	5	-2.11	344151989	315301	91.48	1091	1111	1061	1417	763	1090	1091.50	4.02	0	-84725	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	505	177.83	0.88	12	0.67	6.00	1212.00	1750	20230703	-39.03	857	20230327	24.50	1750	-39.03	20230703	857	24.50	20230327	1750	-39.03	20230703	857	24.50	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
136	20230808	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	2	2	0.18	221352236	201696	58.52	1091	1111	1079	1417	763	1090	1097.45	4.02	0	-37895	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	517	182.00	0.90	12	0.43	6.00	1212.00	1750	20230703	-37.60	857	20230327	27.42	1750	-37.60	20230703	857	27.42	20230327	1750	-37.60	20230703	857	27.42	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
137	20230808	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	7	2	0.64	32117387	29469	8.55	1091	1097	1079	1417	763	1090	1089.87	4.02	0	-10528	1136	1112	1066	1042	996	1125	1055	47	327	100	780	1	1	47340925	519	182.83	0.91	12	0.06	6.00	1212.00	1750	20230703	-37.31	857	20230327	28.00	1750	-37.31	20230703	857	28.00	20230327	1750	-37.31	20230703	857	28.00	20230327	3.11	N	208710	100	47 억		1903197	N	N	0	N	00	N
138	20230807	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	47	2	4.51	353959667	333652	76.99	1035	1090	1020	1355	731	1043	1060.82	3.89	0	59161	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	516	181.67	0.90	12	0.70	6.00	1212.00	1750	20230703	-37.71	857	20230327	27.19	1750	-37.71	20230703	857	27.19	20230327	1750	-37.71	20230703	857	27.19	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
139	20230807	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1083	40	2	3.84	283695272	268852	62.03	1035	1083	1020	1355	731	1043	1055.21	3.89	0	57181	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	513	180.50	0.89	12	0.57	6.00	1212.00	1750	20230703	-38.11	857	20230327	26.37	1750	-38.11	20230703	857	26.37	20230327	1750	-38.11	20230703	857	26.37	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
140	20230807	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	19	2	1.82	207628529	197751	45.63	1035	1075	1020	1355	731	1043	1049.95	3.89	0	41218	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	503	177.00	0.88	12	0.42	6.00	1212.00	1750	20230703	-39.31	857	20230327	23.92	1750	-39.31	20230703	857	23.92	20230327	1750	-39.31	20230703	857	23.92	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
141	20230807	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	25	2	2.40	183669423	175253	40.44	1035	1075	1020	1355	731	1043	1048.02	3.89	0	42826	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	506	178.00	0.88	12	0.37	6.00	1212.00	1750	20230703	-38.97	857	20230327	24.62	1750	-38.97	20230703	857	24.62	20230327	1750	-38.97	20230703	857	24.62	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
142	20230807	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	9	2	0.86	111007733	106872	24.66	1035	1052	1020	1355	731	1043	1038.70	3.89	0	30964	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	498	175.33	0.87	12	0.23	6.00	1212.00	1750	20230703	-39.89	857	20230327	22.75	1750	-39.89	20230703	857	22.75	20230327	1750	-39.89	20230703	857	22.75	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
143	20230807	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-4	5	-0.38	61683131	59765	13.79	1035	1045	1020	1355	731	1043	1032.09	3.89	0	-7432	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	492	173.17	0.86	12	0.13	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
144	20230807	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-4	5	-0.38	42978273	41772	9.64	1035	1040	1020	1355	731	1043	1028.88	3.89	0	-8015	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	492	173.17	0.86	12	0.09	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
145	20230807	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1025	-18	5	-1.73	20674273	20118	4.64	1035	1040	1020	1355	731	1043	1027.65	3.89	0	-10115	1141	1092	1041	992	941	1066	966	47	312	100	750	1	1	47340925	485	170.83	0.85	12	0.04	6.00	1212.00	1750	20230703	-41.43	857	20230327	19.60	1750	-41.43	20230703	857	19.60	20230327	1750	-41.43	20230703	857	19.60	20230327	3.09	N	208710	100	47 억		1842383	N	N	0	N	00	N
146	20230804	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	-39	5	-3.60	449253954	429268	110.87	1083	1090	990	1406	758	1082	1046.56	4.01	0	-56537	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	494	173.83	0.86	12	0.91	6.00	1212.00	1750	20230703	-40.40	857	20230327	21.70	1750	-40.40	20230703	857	21.70	20230327	1750	-40.40	20230703	857	21.70	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
147	20230804	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	-48	5	-4.44	427532781	408368	105.48	1083	1090	990	1406	758	1082	1046.93	4.01	0	-48735	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	490	172.33	0.85	12	0.86	6.00	1212.00	1750	20230703	-40.91	857	20230327	20.65	1750	-40.91	20230703	857	20.65	20230327	1750	-40.91	20230703	857	20.65	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
148	20230804	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-43	5	-3.97	362077055	345376	89.21	1083	1090	990	1406	758	1082	1048.36	4.01	0	-22011	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	492	173.17	0.86	12	0.73	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
149	20230804	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	-46	5	-4.25	359341165	342747	88.53	1083	1090	990	1406	758	1082	1048.42	4.01	0	-20739	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	490	172.67	0.85	12	0.72	6.00	1212.00	1750	20230703	-40.80	857	20230327	20.89	1750	-40.80	20230703	857	20.89	20230327	1750	-40.80	20230703	857	20.89	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
150	20230804	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	-40	5	-3.70	332889711	317221	81.93	1083	1090	990	1406	758	1082	1049.39	4.01	0	-18967	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	493	173.67	0.86	12	0.67	6.00	1212.00	1750	20230703	-40.46	857	20230327	21.59	1750	-40.46	20230703	857	21.59	20230327	1750	-40.46	20230703	857	21.59	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
151	20230804	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-43	5	-3.97	291898082	277707	71.73	1083	1090	990	1406	758	1082	1051.10	4.01	0	-11029	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	492	173.17	0.86	12	0.59	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
152	20230804	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	-47	5	-4.34	238509598	226249	58.44	1083	1090	990	1406	758	1082	1054.19	4.01	0	-12754	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	490	172.50	0.85	12	0.48	6.00	1212.00	1750	20230703	-40.86	857	20230327	20.77	1750	-40.86	20230703	857	20.77	20230327	1750	-40.86	20230703	857	20.77	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
153	20230804	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	8	2	0.74	14518210	13425	3.47	1083	1090	1072	1406	758	1082	1081.43	4.01	0	-1925	1124	1102	1066	1044	1008	1114	1056	47	324	100	770	1	1	47340925	516	181.67	0.90	12	0.03	6.00	1212.00	1750	20230703	-37.71	857	20230327	27.19	1750	-37.71	20230703	857	27.19	20230327	1750	-37.71	20230703	857	27.19	20230327	3.21	N	208710	100	47 억		1898738	N	N	0	N	00	N
154	20230803	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1082	27	2	2.56	406472353	385076	80.60	1053	1088	1030	1371	739	1055	1055.53	4.02	0	-4477	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	512	180.33	0.89	12	0.81	6.00	1212.00	1750	20230703	-38.17	857	20230327	26.25	1750	-38.17	20230703	857	26.25	20230327	1750	-38.17	20230703	857	26.25	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
155	20230803	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	17	2	1.61	351606910	334286	69.97	1053	1075	1030	1371	739	1055	1051.81	4.02	0	2111	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	507	178.67	0.88	12	0.71	6.00	1212.00	1750	20230703	-38.74	857	20230327	25.09	1750	-38.74	20230703	857	25.09	20230327	1750	-38.74	20230703	857	25.09	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
156	20230803	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	0	3	0.00	282375916	269498	56.41	1053	1065	1030	1371	739	1055	1047.78	4.02	0	-5453	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	499	175.83	0.87	12	0.57	6.00	1212.00	1750	20230703	-39.71	857	20230327	23.10	1750	-39.71	20230703	857	23.10	20230327	1750	-39.71	20230703	857	23.10	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
157	20230803	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	-11	5	-1.04	203493009	194688	40.75	1053	1058	1030	1371	739	1055	1045.23	4.02	0	-21416	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	494	174.00	0.86	12	0.41	6.00	1212.00	1750	20230703	-40.34	857	20230327	21.82	1750	-40.34	20230703	857	21.82	20230327	1750	-40.34	20230703	857	21.82	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
158	20230803	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-8	5	-0.76	195216879	186744	39.09	1053	1058	1030	1371	739	1055	1045.37	4.02	0	-23028	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	496	174.50	0.86	12	0.39	6.00	1212.00	1750	20230703	-40.17	857	20230327	22.17	1750	-40.17	20230703	857	22.17	20230327	1750	-40.17	20230703	857	22.17	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
159	20230803	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	-18	5	-1.71	168844051	161511	33.81	1053	1058	1030	1371	739	1055	1045.40	4.02	0	-17236	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	491	172.83	0.86	12	0.34	6.00	1212.00	1750	20230703	-40.74	857	20230327	21.00	1750	-40.74	20230703	857	21.00	20230327	1750	-40.74	20230703	857	21.00	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
160	20230803	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	-4	5	-0.38	90401448	86175	18.04	1053	1058	1030	1371	739	1055	1049.04	4.02	0	-18271	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	498	175.17	0.87	12	0.18	6.00	1212.00	1750	20230703	-39.94	857	20230327	22.64	1750	-39.94	20230703	857	22.64	20230327	1750	-39.94	20230703	857	22.64	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
161	20230803	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-16	5	-1.52	18766250	17916	3.75	1053	1053	1030	1371	739	1055	1047.46	4.02	0	-7912	1085	1070	1049	1034	1013	1059	1023	47	316	100	750	1	1	47340925	492	173.17	0.86	12	0.04	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.25	N	208710	100	47 억		1903205	N	N	0	N	00	N
162	20230802	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	2	2	0.19	497666959	475226	88.54	1062	1064	1028	1368	738	1053	1047.22	4.00	0	7719	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	499	175.83	0.87	12	1.00	6.00	1212.00	1750	20230703	-39.71	857	20230327	23.10	1750	-39.71	20230703	857	23.10	20230327	1750	-39.71	20230703	857	23.10	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
163	20230802	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	2	2	0.19	479207916	457725	85.28	1062	1064	1028	1368	738	1053	1046.93	4.00	0	9381	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	499	175.83	0.87	12	0.97	6.00	1212.00	1750	20230703	-39.71	857	20230327	23.10	1750	-39.71	20230703	857	23.10	20230327	1750	-39.71	20230703	857	23.10	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
164	20230802	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-6	5	-0.57	433213486	413981	77.13	1062	1064	1028	1368	738	1053	1046.46	4.00	0	2743	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	496	174.50	0.86	12	0.87	6.00	1212.00	1750	20230703	-40.17	857	20230327	22.17	1750	-40.17	20230703	857	22.17	20230327	1750	-40.17	20230703	857	22.17	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
165	20230802	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-14	5	-1.33	387864920	370427	69.01	1062	1064	1028	1368	738	1053	1047.08	4.00	0	22657	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	492	173.17	0.86	12	0.78	6.00	1212.00	1750	20230703	-40.63	857	20230327	21.24	1750	-40.63	20230703	857	21.24	20230327	1750	-40.63	20230703	857	21.24	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
166	20230802	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	-7	5	-0.66	340819802	325189	60.59	1062	1064	1028	1368	738	1053	1048.07	4.00	0	17927	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	495	174.33	0.86	12	0.69	6.00	1212.00	1750	20230703	-40.23	857	20230327	22.05	1750	-40.23	20230703	857	22.05	20230327	1750	-40.23	20230703	857	22.05	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
167	20230802	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	0	3	0.00	278988293	266125	49.58	1062	1064	1028	1368	738	1053	1048.34	4.00	0	24981	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	498	175.50	0.87	12	0.56	6.00	1212.00	1750	20230703	-39.83	857	20230327	22.87	1750	-39.83	20230703	857	22.87	20230327	1750	-39.83	20230703	857	22.87	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
168	20230802	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	5	2	0.47	220886866	210752	39.27	1062	1064	1028	1368	738	1053	1048.09	4.00	0	28937	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	501	176.33	0.87	12	0.45	6.00	1212.00	1750	20230703	-39.54	857	20230327	23.45	1750	-39.54	20230703	857	23.45	20230327	1750	-39.54	20230703	857	23.45	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
169	20230802	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-1	5	-0.09	28883846	27398	5.10	1062	1063	1048	1368	738	1053	1054.23	4.00	0	2651	1099	1076	1037	1014	975	1087	1025	47	315	100	750	1	1	47340925	498	175.33	0.87	12	0.06	6.00	1212.00	1750	20230703	-39.89	857	20230327	22.75	1750	-39.89	20230703	857	22.75	20230327	1750	-39.89	20230703	857	22.75	20230327	3.30	N	208710	100	47 억		1895102	N	N	0	N	00	N
170	20230801	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	54	2	5.41	549100044	528509	175.25	999	1060	998	1298	700	999	1038.91	3.97	0	16329	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	498	175.50	0.87	12	1.12	6.00	1212.00	1750	20230703	-39.83	857	20230327	22.87	1750	-39.83	20230703	857	22.87	20230327	1750	-39.83	20230703	857	22.87	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
171	20230801	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	56	2	5.61	524385281	505030	167.46	999	1060	998	1298	700	999	1038.33	3.97	0	17189	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	499	175.83	0.87	12	1.07	6.00	1212.00	1750	20230703	-39.71	857	20230327	23.10	1750	-39.71	20230703	857	23.10	20230327	1750	-39.71	20230703	857	23.10	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
172	20230801	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	39	2	3.90	425436031	410844	136.23	999	1056	998	1298	700	999	1035.52	3.97	0	17297	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	491	173.00	0.86	12	0.87	6.00	1212.00	1750	20230703	-40.69	857	20230327	21.12	1750	-40.69	20230703	857	21.12	20230327	1750	-40.69	20230703	857	21.12	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
173	20230801	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	44	2	4.40	325085994	314593	104.32	999	1047	998	1298	700	999	1033.35	3.97	0	25177	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	494	173.83	0.86	12	0.66	6.00	1212.00	1750	20230703	-40.40	857	20230327	21.70	1750	-40.40	20230703	857	21.70	20230327	1750	-40.40	20230703	857	21.70	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
174	20230801	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	43	2	4.30	265657320	257545	85.40	999	1046	998	1298	700	999	1031.50	3.97	0	-2184	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	493	173.67	0.86	12	0.54	6.00	1212.00	1750	20230703	-40.46	857	20230327	21.59	1750	-40.46	20230703	857	21.59	20230327	1750	-40.46	20230703	857	21.59	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
175	20230801	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	38	2	3.80	212994018	206771	68.56	999	1046	998	1298	700	999	1030.10	3.97	0	-1221	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	491	172.83	0.86	12	0.44	6.00	1212.00	1750	20230703	-40.74	857	20230327	21.00	1750	-40.74	20230703	857	21.00	20230327	1750	-40.74	20230703	857	21.00	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
176	20230801	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	39	2	3.90	155301286	151324	50.18	999	1043	998	1298	700	999	1026.28	3.97	0	-9787	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	491	173.00	0.86	12	0.32	6.00	1212.00	1750	20230703	-40.69	857	20230327	21.12	1750	-40.69	20230703	857	21.12	20230327	1750	-40.69	20230703	857	21.12	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N
177	20230801	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1009	10	2	1.00	11556955	11546	3.83	999	1009	998	1298	700	999	1000.95	3.97	0	-3605	1038	1018	995	975	952	1028	985	47	299	100	710	1	1	47340925	478	168.17	0.83	12	0.02	6.00	1212.00	1750	20230703	-42.34	857	20230327	17.74	1750	-42.34	20230703	857	17.74	20230327	1750	-42.34	20230703	857	17.74	20230327	3.30	N	208710	100	47 억		1877574	N	N	0	N	00	N