KissMeData/110990/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	160807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	460	2	3.93	2840177850	243325	41.49	11690	12400	11320	15190	8190	11690	11669.52	2.70	0	-1467	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2296	24.80	1.26	12	1.29	490.00	9646.00	13600	20230804	-10.66	5100	20230102	138.24	13600	-10.66	20230804	5100	138.24	20230102	13600	-10.66	20230804	5100	138.24	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
3	20230831	151010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11830	140	2	1.20	2204551920	190861	32.54	11690	11870	11320	15190	8190	11690	11550.56	2.70	0	-1060	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2236	24.14	1.23	12	1.01	490.00	9646.00	13600	20230804	-13.01	5100	20230102	131.96	13600	-13.01	20230804	5100	131.96	20230102	13600	-13.01	20230804	5100	131.96	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
4	20230831	141113	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11710	20	2	0.17	1862260200	161762	27.58	11690	11850	11320	15190	8190	11690	11512.35	2.70	0	-1038	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2213	23.90	1.21	12	0.86	490.00	9646.00	13600	20230804	-13.90	5100	20230102	129.61	13600	-13.90	20230804	5100	129.61	20230102	13600	-13.90	20230804	5100	129.61	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
5	20230831	131041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11690	0	3	0.00	1540496760	134319	22.90	11690	11700	11320	15190	8190	11690	11468.94	2.70	0	-948	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2209	23.86	1.21	12	0.71	490.00	9646.00	13600	20230804	-14.04	5100	20230102	129.22	13600	-14.04	20230804	5100	129.22	20230102	13600	-14.04	20230804	5100	129.22	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
6	20230831	121103	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11520	-170	5	-1.45	1272503500	111144	18.95	11690	11700	11320	15190	8190	11690	11449.14	2.70	0	-6733	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2177	23.51	1.19	12	0.59	490.00	9646.00	13600	20230804	-15.29	5100	20230102	125.88	13600	-15.29	20230804	5100	125.88	20230102	13600	-15.29	20230804	5100	125.88	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
7	20230831	111531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11330	-360	5	-3.08	1034799370	90350	15.40	11690	11700	11320	15190	8190	11690	11453.23	2.70	0	-78	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2141	23.12	1.17	12	0.48	490.00	9646.00	13600	20230804	-16.69	5100	20230102	122.16	13600	-16.69	20230804	5100	122.16	20230102	13600	-16.69	20230804	5100	122.16	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
8	20230831	101156	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11410	-280	5	-2.40	710733540	61949	10.56	11690	11700	11320	15190	8190	11690	11472.88	2.70	0	-10101	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2156	23.29	1.18	12	0.33	490.00	9646.00	13600	20230804	-16.10	5100	20230102	123.73	13600	-16.10	20230804	5100	123.73	20230102	13600	-16.10	20230804	5100	123.73	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
9	20230831	091023	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11570	-120	5	-1.03	138480410	11979	2.04	11690	11700	11420	15190	8190	11690	11560.26	2.70	0	-3460	12330	12010	11660	11340	10990	12170	11500	19	3500	100	7940	10	1	18900000	2187	23.61	1.20	12	0.06	490.00	9646.00	13600	20230804	-14.93	5100	20230102	126.86	13600	-14.93	20230804	5100	126.86	20230102	13600	-14.93	20230804	5100	126.86	20230102	4.34	N	110990	100	18 억		510204	N	N	0	N	00	N
10	20230830	160811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11690	680	2	6.18	6855501570	585351	177.57	11500	11980	11310	14310	7710	11010	11711.79	2.58	0	24133	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2209	23.86	1.21	12	3.10	490.00	9646.00	13600	20230804	-14.04	5100	20230102	129.22	13600	-14.04	20230804	5100	129.22	20230102	13600	-14.04	20230804	5100	129.22	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
11	20230830	150948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	710	2	6.45	6754335900	576661	174.93	11500	11980	11310	14310	7710	11010	11712.84	2.58	0	22374	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2215	23.92	1.22	12	3.05	490.00	9646.00	13600	20230804	-13.82	5100	20230102	129.80	13600	-13.82	20230804	5100	129.80	20230102	13600	-13.82	20230804	5100	129.80	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
12	20230830	141036	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11800	790	2	7.18	6205574870	529830	160.72	11500	11980	11310	14310	7710	11010	11712.39	2.58	0	23919	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2230	24.08	1.22	12	2.80	490.00	9646.00	13600	20230804	-13.24	5100	20230102	131.37	13600	-13.24	20230804	5100	131.37	20230102	13600	-13.24	20230804	5100	131.37	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
13	20230830	131024	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11800	790	2	7.18	5572685040	476409	144.52	11500	11980	11310	14310	7710	11010	11697.27	2.58	0	18762	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2230	24.08	1.22	12	2.52	490.00	9646.00	13600	20230804	-13.24	5100	20230102	131.37	13600	-13.24	20230804	5100	131.37	20230102	13600	-13.24	20230804	5100	131.37	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
14	20230830	121037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	670	2	6.09	5180154150	443071	134.41	11500	11980	11310	14310	7710	11010	11691.48	2.58	0	19117	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2208	23.84	1.21	12	2.34	490.00	9646.00	13600	20230804	-14.12	5100	20230102	129.02	13600	-14.12	20230804	5100	129.02	20230102	13600	-14.12	20230804	5100	129.02	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
15	20230830	111509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11730	720	2	6.54	4656650820	398032	120.74	11500	11980	11310	14310	7710	11010	11699.19	2.58	0	16756	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2217	23.94	1.22	12	2.11	490.00	9646.00	13600	20230804	-13.75	5100	20230102	130.00	13600	-13.75	20230804	5100	130.00	20230102	13600	-13.75	20230804	5100	130.00	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
16	20230830	101108	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11710	700	2	6.36	4176181840	356733	108.22	11500	11980	11310	14310	7710	11010	11706.74	2.58	0	13034	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2213	23.90	1.21	12	1.89	490.00	9646.00	13600	20230804	-13.90	5100	20230102	129.61	13600	-13.90	20230804	5100	129.61	20230102	13600	-13.90	20230804	5100	129.61	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
17	20230830	091004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11600	590	2	5.36	1700616950	146207	44.35	11500	11900	11310	14310	7710	11010	11631.57	2.58	0	-12589	11930	11470	10830	10370	9730	11700	10600	19	3300	100	7480	10	1	18900000	2192	23.67	1.20	12	0.77	490.00	9646.00	13600	20230804	-14.71	5100	20230102	127.45	13600	-14.71	20230804	5100	127.45	20230102	13600	-14.71	20230804	5100	127.45	20230102	4.31	N	110990	100	18 억		488429	N	N	0	N	00	N
18	20230829	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11010	870	2	8.58	3573041510	327498	461.36	10200	11290	10190	13180	7100	10140	10909.81	2.22	0	116237	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2081	22.47	1.14	12	1.73	490.00	9646.00	13600	20230804	-19.04	5100	20230102	115.88	13600	-19.04	20230804	5100	115.88	20230102	13600	-19.04	20230804	5100	115.88	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
19	20230829	150956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	800	2	7.89	3503720710	321197	452.48	10200	11290	10190	13180	7100	10140	10908.32	2.22	0	115701	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2068	22.33	1.13	12	1.70	490.00	9646.00	13600	20230804	-19.56	5100	20230102	114.51	13600	-19.56	20230804	5100	114.51	20230102	13600	-19.56	20230804	5100	114.51	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
20	20230829	141106	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	900	2	8.88	3268890860	299823	422.37	10200	11290	10190	13180	7100	10140	10902.74	2.22	0	107164	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2087	22.53	1.14	12	1.59	490.00	9646.00	13600	20230804	-18.82	5100	20230102	116.47	13600	-18.82	20230804	5100	116.47	20230102	13600	-18.82	20230804	5100	116.47	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
21	20230829	131022	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11130	990	2	9.76	3055412140	280533	395.19	10200	11290	10190	13180	7100	10140	10891.45	2.22	0	105752	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2104	22.71	1.15	12	1.48	490.00	9646.00	13600	20230804	-18.16	5100	20230102	118.24	13600	-18.16	20230804	5100	118.24	20230102	13600	-18.16	20230804	5100	118.24	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
22	20230829	121055	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11100	960	2	9.47	2323246160	215024	302.91	10200	11160	10190	13180	7100	10140	10804.59	2.22	0	88553	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2098	22.65	1.15	12	1.14	490.00	9646.00	13600	20230804	-18.38	5100	20230102	117.65	13600	-18.38	20230804	5100	117.65	20230102	13600	-18.38	20230804	5100	117.65	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
23	20230829	111731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10900	760	2	7.50	1546912720	144531	203.60	10200	10900	10190	13180	7100	10140	10702.98	2.22	0	53357	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2060	22.24	1.13	12	0.76	490.00	9646.00	13600	20230804	-19.85	5100	20230102	113.73	13600	-19.85	20230804	5100	113.73	20230102	13600	-19.85	20230804	5100	113.73	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
24	20230829	101149	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	590	2	5.82	945614580	88951	125.31	10200	10860	10190	13180	7100	10140	10630.74	2.22	0	11805	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	2028	21.90	1.11	12	0.47	490.00	9646.00	13600	20230804	-21.10	5100	20230102	110.39	13600	-21.10	20230804	5100	110.39	20230102	13600	-21.10	20230804	5100	110.39	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
25	20230829	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	140	2	1.38	85716120	8196	11.55	10200	10700	10190	13180	7100	10140	10458.29	2.22	0	-1355	10366	10252	10146	10032	9926	10200	9980	19	3040	100	6890	10	1	18900000	1943	20.98	1.07	12	0.04	490.00	9646.00	13600	20230804	-24.41	5100	20230102	101.57	13600	-24.41	20230804	5100	101.57	20230102	13600	-24.41	20230804	5100	101.57	20230102	4.45	N	110990	100	18 억		420219	N	N	0	N	00	N
26	20230828	160743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10140	10	2	0.10	715896320	70975	80.62	10200	10260	10040	13160	7100	10130	10085.06	2.16	0	11534	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1916	20.69	1.05	12	0.38	490.00	9646.00	13600	20230804	-25.44	5100	20230102	98.82	13600	-25.44	20230804	5100	98.82	20230102	13600	-25.44	20230804	5100	98.82	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
27	20230828	150753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-40	5	-0.39	691457270	68557	77.87	10200	10260	10040	13160	7100	10130	10084.27	2.16	0	11706	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1907	20.59	1.05	12	0.36	490.00	9646.00	13600	20230804	-25.81	5100	20230102	97.84	13600	-25.81	20230804	5100	97.84	20230102	13600	-25.81	20230804	5100	97.84	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
28	20230828	140752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10040	-90	5	-0.89	611177030	60582	68.82	10200	10260	10040	13160	7100	10130	10086.71	2.16	0	8762	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1898	20.49	1.04	12	0.32	490.00	9646.00	13600	20230804	-26.18	5100	20230102	96.86	13600	-26.18	20230804	5100	96.86	20230102	13600	-26.18	20230804	5100	96.86	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
29	20230828	130759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	-60	5	-0.59	505364830	50054	56.86	10200	10260	10050	13160	7100	10130	10094.70	2.16	0	5089	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1903	20.55	1.04	12	0.26	490.00	9646.00	13600	20230804	-25.96	5100	20230102	97.45	13600	-25.96	20230804	5100	97.45	20230102	13600	-25.96	20230804	5100	97.45	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
30	20230828	120752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	-60	5	-0.59	380245400	37623	42.74	10200	10260	10060	13160	7100	10130	10105.14	2.16	0	3472	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1903	20.55	1.04	12	0.20	490.00	9646.00	13600	20230804	-25.96	5100	20230102	97.45	13600	-25.96	20230804	5100	97.45	20230102	13600	-25.96	20230804	5100	97.45	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
31	20230828	110747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	0	3	0.00	250547260	24764	28.13	10200	10260	10060	13160	7100	10130	10116.04	2.16	0	1717	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1915	20.67	1.05	12	0.13	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
32	20230828	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	-20	5	-0.20	179882210	17785	20.20	10200	10260	10060	13160	7100	10130	10111.81	2.16	0	-384	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1911	20.63	1.05	12	0.09	490.00	9646.00	13600	20230804	-25.66	5100	20230102	98.24	13600	-25.66	20230804	5100	98.24	20230102	13600	-25.66	20230804	5100	98.24	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
33	20230828	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	0	3	0.00	56092800	5537	6.29	10200	10260	10060	13160	7100	10130	10130.95	2.16	0	1181	10710	10420	10210	9920	9710	10315	9815	19	3030	100	6880	10	1	18900000	1915	20.67	1.05	12	0.03	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.39	N	110990	100	18 억		408561	N	N	0	N	00	N
34	20230825	160747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-520	5	-4.88	898546650	87985	43.50	10430	10500	10000	13840	7460	10650	10212.42	2.22	0	-10915	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1915	20.67	1.05	12	0.47	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
35	20230825	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10140	-510	5	-4.79	802040310	78454	38.79	10430	10500	10000	13840	7460	10650	10222.98	2.22	0	-11162	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1916	20.69	1.05	12	0.42	490.00	9646.00	13600	20230804	-25.44	5100	20230102	98.82	13600	-25.44	20230804	5100	98.82	20230102	13600	-25.44	20230804	5100	98.82	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
36	20230825	140749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10120	-530	5	-4.98	709609260	69360	34.29	10430	10500	10000	13840	7460	10650	10230.72	2.22	0	-7550	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1913	20.65	1.05	12	0.37	490.00	9646.00	13600	20230804	-25.59	5100	20230102	98.43	13600	-25.59	20230804	5100	98.43	20230102	13600	-25.59	20230804	5100	98.43	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
37	20230825	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10180	-470	5	-4.41	688617820	67288	33.27	10430	10500	10000	13840	7460	10650	10233.79	2.22	0	-7077	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1924	20.78	1.06	12	0.36	490.00	9646.00	13600	20230804	-25.15	5100	20230102	99.61	13600	-25.15	20230804	5100	99.61	20230102	13600	-25.15	20230804	5100	99.61	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
38	20230825	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10180	-470	5	-4.41	476463600	46245	22.86	10430	10500	10130	13840	7460	10650	10302.91	2.22	0	-5026	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1924	20.78	1.06	12	0.24	490.00	9646.00	13600	20230804	-25.15	5100	20230102	99.61	13600	-25.15	20230804	5100	99.61	20230102	13600	-25.15	20230804	5100	99.61	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
39	20230825	110748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10250	-400	5	-3.76	358761200	34708	17.16	10430	10500	10230	13840	7460	10650	10336.41	2.22	0	-1560	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1937	20.92	1.06	12	0.18	490.00	9646.00	13600	20230804	-24.63	5100	20230102	100.98	13600	-24.63	20230804	5100	100.98	20230102	13600	-24.63	20230804	5100	100.98	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
40	20230825	100748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-280	5	-2.63	248351500	23990	11.86	10430	10500	10230	13840	7460	10650	10352.09	2.22	0	1114	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1960	21.16	1.08	12	0.13	490.00	9646.00	13600	20230804	-23.75	5100	20230102	103.33	13600	-23.75	20230804	5100	103.33	20230102	13600	-23.75	20230804	5100	103.33	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
41	20230825	090746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	-240	5	-2.25	95040620	9170	4.53	10430	10500	10230	13840	7460	10650	10363.80	2.22	0	1360	11210	10930	10650	10370	10090	11070	10510	19	3190	100	7240	10	1	18900000	1967	21.24	1.08	12	0.05	490.00	9646.00	13600	20230804	-23.46	5100	20230102	104.12	13600	-23.46	20230804	5100	104.12	20230102	13600	-23.46	20230804	5100	104.12	20230102	4.37	N	110990	100	18 억		419580	N	N	0	N	00	N
42	20230824	160741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	310	2	3.00	2173535790	202178	291.02	10370	10930	10370	13440	7240	10340	10750.64	2.03	0	34221	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2013	21.73	1.10	12	1.07	490.00	9646.00	13600	20230804	-21.69	5100	20230102	108.82	13600	-21.69	20230804	5100	108.82	20230102	13600	-21.69	20230804	5100	108.82	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
43	20230824	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	380	2	3.68	2040210730	189667	273.01	10370	10930	10370	13440	7240	10340	10756.80	2.03	0	31654	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2026	21.88	1.11	12	1.00	490.00	9646.00	13600	20230804	-21.18	5100	20230102	110.20	13600	-21.18	20230804	5100	110.20	20230102	13600	-21.18	20230804	5100	110.20	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
44	20230824	140741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10750	410	2	3.97	1865037070	173304	249.46	10370	10930	10370	13440	7240	10340	10761.65	2.03	0	25481	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2032	21.94	1.11	12	0.92	490.00	9646.00	13600	20230804	-20.96	5100	20230102	110.78	13600	-20.96	20230804	5100	110.78	20230102	13600	-20.96	20230804	5100	110.78	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
45	20230824	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	380	2	3.68	1693097060	157354	226.50	10370	10930	10370	13440	7240	10340	10759.80	2.03	0	24234	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2026	21.88	1.11	12	0.83	490.00	9646.00	13600	20230804	-21.18	5100	20230102	110.20	13600	-21.18	20230804	5100	110.20	20230102	13600	-21.18	20230804	5100	110.20	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
46	20230824	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	490	2	4.74	1564004130	145371	209.25	10370	10930	10370	13440	7240	10340	10758.71	2.03	0	24931	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2047	22.10	1.12	12	0.77	490.00	9646.00	13600	20230804	-20.37	5100	20230102	112.35	13600	-20.37	20230804	5100	112.35	20230102	13600	-20.37	20230804	5100	112.35	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
47	20230824	110744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10790	450	2	4.35	1310403710	122064	175.70	10370	10910	10370	13440	7240	10340	10735.38	2.03	0	14356	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2039	22.02	1.12	12	0.65	490.00	9646.00	13600	20230804	-20.66	5100	20230102	111.57	13600	-20.66	20230804	5100	111.57	20230102	13600	-20.66	20230804	5100	111.57	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
48	20230824	100740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10710	370	2	3.58	1145434830	106772	153.69	10370	10910	10370	13440	7240	10340	10727.86	2.03	0	11028	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2024	21.86	1.11	12	0.56	490.00	9646.00	13600	20230804	-21.25	5100	20230102	110.00	13600	-21.25	20230804	5100	110.00	20230102	13600	-21.25	20230804	5100	110.00	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
49	20230824	090742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	310	2	3.00	256088100	23973	34.51	10370	10790	10370	13440	7240	10340	10682.36	2.03	0	2648	10593	10466	10223	10096	9853	10530	10160	19	3100	100	7030	10	1	18900000	2013	21.73	1.10	12	0.13	490.00	9646.00	13600	20230804	-21.69	5100	20230102	108.82	13600	-21.69	20230804	5100	108.82	20230102	13600	-21.69	20230804	5100	108.82	20230102	4.39	N	110990	100	18 억		384505	N	N	0	N	00	N
50	20230823	160738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	280	2	2.78	707701050	69441	80.94	10070	10350	9980	13070	7050	10060	10191.38	1.95	0	15135	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1954	21.10	1.07	12	0.37	490.00	9646.00	13600	20230804	-23.97	5100	20230102	102.75	13600	-23.97	20230804	5100	102.75	20230102	13600	-23.97	20230804	5100	102.75	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
51	20230823	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10300	240	2	2.39	655769280	64402	75.07	10070	10350	9980	13070	7050	10060	10182.44	1.95	0	14498	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1947	21.02	1.07	12	0.34	490.00	9646.00	13600	20230804	-24.26	5100	20230102	101.96	13600	-24.26	20230804	5100	101.96	20230102	13600	-24.26	20230804	5100	101.96	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
52	20230823	140743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	250	2	2.49	514470820	50601	58.98	10070	10350	9980	13070	7050	10060	10167.21	1.95	0	11100	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1949	21.04	1.07	12	0.27	490.00	9646.00	13600	20230804	-24.19	5100	20230102	102.16	13600	-24.19	20230804	5100	102.16	20230102	13600	-24.19	20230804	5100	102.16	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
53	20230823	130737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10160	100	2	0.99	395208100	38974	45.43	10070	10250	9980	13070	7050	10060	10140.30	1.95	0	11506	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1920	20.73	1.05	12	0.21	490.00	9646.00	13600	20230804	-25.29	5100	20230102	99.22	13600	-25.29	20230804	5100	99.22	20230102	13600	-25.29	20230804	5100	99.22	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
54	20230823	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10220	160	2	1.59	361171530	35622	41.52	10070	10250	9980	13070	7050	10060	10139.00	1.95	0	10950	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1932	20.86	1.06	12	0.19	490.00	9646.00	13600	20230804	-24.85	5100	20230102	100.39	13600	-24.85	20230804	5100	100.39	20230102	13600	-24.85	20230804	5100	100.39	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
55	20230823	110738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	50	2	0.50	316250060	31203	36.37	10070	10250	9980	13070	7050	10060	10135.25	1.95	0	8748	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1911	20.63	1.05	12	0.17	490.00	9646.00	13600	20230804	-25.66	5100	20230102	98.24	13600	-25.66	20230804	5100	98.24	20230102	13600	-25.66	20230804	5100	98.24	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
56	20230823	100738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10140	80	2	0.80	217623780	21514	25.08	10070	10220	9980	13070	7050	10060	10115.45	1.95	0	9149	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1916	20.69	1.05	12	0.11	490.00	9646.00	13600	20230804	-25.44	5100	20230102	98.82	13600	-25.44	20230804	5100	98.82	20230102	13600	-25.44	20230804	5100	98.82	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
57	20230823	090745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-60	5	-0.60	31169200	3114	3.63	10070	10070	9980	13070	7050	10060	10009.38	1.95	0	565	10660	10360	10200	9900	9740	10280	9820	19	3010	100	6840	10	1	18900000	1890	20.41	1.04	12	0.02	490.00	9646.00	13600	20230804	-26.47	5100	20230102	96.08	13600	-26.47	20230804	5100	96.08	20230102	13600	-26.47	20230804	5100	96.08	20230102	4.61	N	110990	100	18 억		369155	N	N	0	N	00	N
58	20230822	160734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	-50	5	-0.49	872527090	85791	60.28	10140	10500	10040	13140	7080	10110	10171.46	1.88	0	14063	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1901	20.53	1.04	12	0.45	490.00	9646.00	13600	20230804	-26.03	5100	20230102	97.25	13600	-26.03	20230804	5100	97.25	20230102	13600	-26.03	20230804	5100	97.25	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
59	20230822	150735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	-50	5	-0.49	806666750	79251	55.69	10140	10500	10040	13140	7080	10110	10178.63	1.88	0	12700	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1901	20.53	1.04	12	0.42	490.00	9646.00	13600	20230804	-26.03	5100	20230102	97.25	13600	-26.03	20230804	5100	97.25	20230102	13600	-26.03	20230804	5100	97.25	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
60	20230822	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-20	5	-0.20	744286950	73063	51.34	10140	10500	10040	13140	7080	10110	10186.92	1.88	0	14003	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1907	20.59	1.05	12	0.39	490.00	9646.00	13600	20230804	-25.81	5100	20230102	97.84	13600	-25.81	20230804	5100	97.84	20230102	13600	-25.81	20230804	5100	97.84	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
61	20230822	130733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	0	3	0.00	610578460	59845	42.05	10140	10500	10040	13140	7080	10110	10202.66	1.88	0	11372	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1911	20.63	1.05	12	0.32	490.00	9646.00	13600	20230804	-25.66	5100	20230102	98.24	13600	-25.66	20230804	5100	98.24	20230102	13600	-25.66	20230804	5100	98.24	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
62	20230822	120723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-20	5	-0.20	522717200	51162	35.95	10140	10500	10040	13140	7080	10110	10216.90	1.88	0	6667	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1907	20.59	1.05	12	0.27	490.00	9646.00	13600	20230804	-25.81	5100	20230102	97.84	13600	-25.81	20230804	5100	97.84	20230102	13600	-25.81	20230804	5100	97.84	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
63	20230822	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	-50	5	-0.49	446212120	43566	30.61	10140	10500	10040	13140	7080	10110	10242.21	1.88	0	3668	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1901	20.53	1.04	12	0.23	490.00	9646.00	13600	20230804	-26.03	5100	20230102	97.25	13600	-26.03	20230804	5100	97.25	20230102	13600	-26.03	20230804	5100	97.25	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
64	20230822	100731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-20	5	-0.20	339443700	32947	23.15	10140	10500	10060	13140	7080	10110	10302.72	1.88	0	1962	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1907	20.59	1.05	12	0.17	490.00	9646.00	13600	20230804	-25.81	5100	20230102	97.84	13600	-25.81	20230804	5100	97.84	20230102	13600	-25.81	20230804	5100	97.84	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
65	20230822	090734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	270	2	2.67	157768010	15138	10.64	10140	10500	10140	13140	7080	10110	10421.99	1.88	0	5359	10883	10496	10263	9876	9643	10380	9760	19	3030	100	6870	10	1	18900000	1962	21.18	1.08	12	0.08	490.00	9646.00	13600	20230804	-23.68	5100	20230102	103.53	13600	-23.68	20230804	5100	103.53	20230102	13600	-23.68	20230804	5100	103.53	20230102	4.55	N	110990	100	18 억		355092	N	N	0	N	00	N
66	20230821	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	-180	5	-1.75	1455998870	141926	87.17	10150	10650	10030	13370	7210	10290	10259.92	1.95	0	-12735	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1911	20.63	1.05	12	0.75	490.00	9646.00	13600	20230804	-25.66	5100	20230102	98.24	13600	-25.66	20230804	5100	98.24	20230102	13600	-25.66	20230804	5100	98.24	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
67	20230821	150735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	-180	5	-1.75	1352865260	131721	80.91	10150	10650	10030	13370	7210	10290	10270.69	1.95	0	-13288	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1911	20.63	1.05	12	0.70	490.00	9646.00	13600	20230804	-25.66	5100	20230102	98.24	13600	-25.66	20230804	5100	98.24	20230102	13600	-25.66	20230804	5100	98.24	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
68	20230821	140733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10120	-170	5	-1.65	1136940990	110289	67.74	10150	10650	10030	13370	7210	10290	10308.74	1.95	0	-17162	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1913	20.65	1.05	12	0.58	490.00	9646.00	13600	20230804	-25.59	5100	20230102	98.43	13600	-25.59	20230804	5100	98.43	20230102	13600	-25.59	20230804	5100	98.43	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
69	20230821	130741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	-120	5	-1.17	1027668910	99520	61.13	10150	10650	10030	13370	7210	10290	10326.26	1.95	0	-20349	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1922	20.76	1.05	12	0.53	490.00	9646.00	13600	20230804	-25.22	5100	20230102	99.41	13600	-25.22	20230804	5100	99.41	20230102	13600	-25.22	20230804	5100	99.41	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
70	20230821	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-160	5	-1.55	996388120	96445	59.24	10150	10650	10030	13370	7210	10290	10331.15	1.95	0	-20361	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1915	20.67	1.05	12	0.51	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
71	20230821	110732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10200	-90	5	-0.87	704910750	67617	41.53	10150	10650	10140	13370	7210	10290	10425.05	1.95	0	-14287	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1928	20.82	1.06	12	0.36	490.00	9646.00	13600	20230804	-25.00	5100	20230102	100.00	13600	-25.00	20230804	5100	100.00	20230102	13600	-25.00	20230804	5100	100.00	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
72	20230821	100731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10420	130	2	1.26	544137180	52041	31.96	10150	10650	10140	13370	7210	10290	10455.93	1.95	0	-8004	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1969	21.27	1.08	12	0.28	490.00	9646.00	13600	20230804	-23.38	5100	20230102	104.31	13600	-23.38	20230804	5100	104.31	20230102	13600	-23.38	20230804	5100	104.31	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
73	20230821	090739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	60	2	0.58	32822100	3212	1.97	10150	10350	10140	13370	7210	10290	10218.59	1.95	0	907	11256	10772	10496	10012	9736	10635	9875	19	3080	100	6990	10	1	18900000	1956	21.12	1.07	12	0.02	490.00	9646.00	13600	20230804	-23.90	5100	20230102	102.94	13600	-23.90	20230804	5100	102.94	20230102	13600	-23.90	20230804	5100	102.94	20230102	4.55	N	110990	100	18 억		368777	N	N	0	N	00	N
74	20230818	160732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-770	5	-6.96	1720929330	162747	78.08	10760	10980	10220	14370	7750	11060	10574.22	2.18	0	-45941	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	1945	21.00	1.07	12	0.86	490.00	9646.00	13600	20230804	-24.34	5100	20230102	101.76	13600	-24.34	20230804	5100	101.76	20230102	13600	-24.34	20230804	5100	101.76	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
75	20230818	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-690	5	-6.24	1663601530	157190	75.42	10760	10980	10220	14370	7750	11060	10583.30	2.18	0	-44596	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	1960	21.16	1.08	12	0.83	490.00	9646.00	13600	20230804	-23.75	5100	20230102	103.33	13600	-23.75	20230804	5100	103.33	20230102	13600	-23.75	20230804	5100	103.33	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
76	20230818	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-700	5	-6.33	1395250620	131120	62.91	10760	10980	10290	14370	7750	11060	10640.93	2.18	0	-33458	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	1958	21.14	1.07	12	0.69	490.00	9646.00	13600	20230804	-23.82	5100	20230102	103.14	13600	-23.82	20230804	5100	103.14	20230102	13600	-23.82	20230804	5100	103.14	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
77	20230818	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-410	5	-3.71	1034129830	96760	46.42	10760	10980	10590	14370	7750	11060	10687.47	2.18	0	-21853	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	2013	21.73	1.10	12	0.51	490.00	9646.00	13600	20230804	-21.69	5100	20230102	108.82	13600	-21.69	20230804	5100	108.82	20230102	13600	-21.69	20230804	5100	108.82	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
78	20230818	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	-380	5	-3.44	866985580	81161	38.94	10760	10980	10590	14370	7750	11060	10682.17	2.18	0	-16902	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	2019	21.80	1.11	12	0.43	490.00	9646.00	13600	20230804	-21.47	5100	20230102	109.41	13600	-21.47	20230804	5100	109.41	20230102	13600	-21.47	20230804	5100	109.41	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
79	20230818	110727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10750	-310	5	-2.80	692397820	64917	31.15	10760	10980	10590	14370	7750	11060	10665.73	2.18	0	-9545	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	2032	21.94	1.11	12	0.34	490.00	9646.00	13600	20230804	-20.96	5100	20230102	110.78	13600	-20.96	20230804	5100	110.78	20230102	13600	-20.96	20230804	5100	110.78	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
80	20230818	100731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	-430	5	-3.89	532558770	49981	23.98	10760	10980	10590	14370	7750	11060	10655.01	2.18	0	-6930	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	2009	21.69	1.10	12	0.26	490.00	9646.00	13600	20230804	-21.84	5100	20230102	108.43	13600	-21.84	20230804	5100	108.43	20230102	13600	-21.84	20230804	5100	108.43	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
81	20230818	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10710	-350	5	-3.16	123633840	11563	5.55	10760	10980	10600	14370	7750	11060	10691.33	2.18	0	1353	11913	11486	10723	10296	9533	11700	10510	19	3310	100	7520	10	1	18900000	2024	21.86	1.11	12	0.06	490.00	9646.00	13600	20230804	-21.25	5100	20230102	110.00	13600	-21.25	20230804	5100	110.00	20230102	13600	-21.25	20230804	5100	110.00	20230102	4.56	N	110990	100	18 억		411609	N	N	0	N	00	N
82	20230817	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11060	610	2	5.84	2188807720	207443	119.60	10450	11150	9960	13580	7320	10450	10550.61	2.18	0	-1596	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	2090	22.57	1.15	12	1.10	490.00	9646.00	13600	20230804	-18.68	5100	20230102	116.86	13600	-18.68	20230804	5100	116.86	20230102	13600	-18.68	20230804	5100	116.86	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
83	20230817	150736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10990	540	2	5.17	2078728500	197450	113.84	10450	11150	9960	13580	7320	10450	10527.87	2.18	0	-1376	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	2077	22.43	1.14	12	1.04	490.00	9646.00	13600	20230804	-19.19	5100	20230102	115.49	13600	-19.19	20230804	5100	115.49	20230102	13600	-19.19	20230804	5100	115.49	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
84	20230817	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10910	460	2	4.40	1488541880	143812	82.91	10450	10940	9960	13580	7320	10450	10350.61	2.18	0	3547	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	2062	22.27	1.13	12	0.76	490.00	9646.00	13600	20230804	-19.78	5100	20230102	113.92	13600	-19.78	20230804	5100	113.92	20230102	13600	-19.78	20230804	5100	113.92	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
85	20230817	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	20	2	0.19	942426900	92793	53.50	10450	10500	9960	13580	7320	10450	10156.23	2.18	0	7651	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	1979	21.37	1.09	12	0.49	490.00	9646.00	13600	20230804	-23.01	5100	20230102	105.29	13600	-23.01	20230804	5100	105.29	20230102	13600	-23.01	20230804	5100	105.29	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
86	20230817	120730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	-140	5	-1.34	838544240	82749	47.71	10450	10500	9960	13580	7320	10450	10133.59	2.18	0	5677	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	1949	21.04	1.07	12	0.44	490.00	9646.00	13600	20230804	-24.19	5100	20230102	102.16	13600	-24.19	20230804	5100	102.16	20230102	13600	-24.19	20230804	5100	102.16	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
87	20230817	110730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	-140	5	-1.34	774167960	76513	44.11	10450	10500	9960	13580	7320	10450	10118.12	2.18	0	4092	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	1949	21.04	1.07	12	0.40	490.00	9646.00	13600	20230804	-24.19	5100	20230102	102.16	13600	-24.19	20230804	5100	102.16	20230102	13600	-24.19	20230804	5100	102.16	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
88	20230817	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	50	2	0.48	685521260	67933	39.17	10450	10500	9960	13580	7320	10450	10091.14	2.18	0	3606	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	1985	21.43	1.09	12	0.36	490.00	9646.00	13600	20230804	-22.79	5100	20230102	105.88	13600	-22.79	20230804	5100	105.88	20230102	13600	-22.79	20230804	5100	105.88	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
89	20230817	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-320	5	-3.06	45728310	4456	2.57	10450	10450	10130	13580	7320	10450	10262.19	2.18	0	-665	10896	10672	10306	10082	9716	10785	10195	19	3130	100	7100	10	1	18900000	1915	20.67	1.05	12	0.02	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.62	N	110990	100	18 억		412585	N	N	0	N	00	N
90	20230816	160729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	-80	5	-0.76	1762773440	172714	97.50	10360	10530	9940	13680	7380	10530	10202.45	2.00	0	33745	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1975	21.33	1.08	12	0.91	490.00	9646.00	13600	20230804	-23.16	5100	20230102	104.90	13600	-23.16	20230804	5100	104.90	20230102	13600	-23.16	20230804	5100	104.90	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
91	20230816	150731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10420	-110	5	-1.04	1664477780	163290	92.18	10360	10530	9940	13680	7380	10530	10189.30	2.00	0	29999	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1969	21.27	1.08	12	0.86	490.00	9646.00	13600	20230804	-23.38	5100	20230102	104.31	13600	-23.38	20230804	5100	104.31	20230102	13600	-23.38	20230804	5100	104.31	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
92	20230816	140728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-170	5	-1.61	1546592040	151953	85.78	10360	10530	9940	13680	7380	10530	10173.50	2.00	0	27515	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1958	21.14	1.07	12	0.80	490.00	9646.00	13600	20230804	-23.82	5100	20230102	103.14	13600	-23.82	20230804	5100	103.14	20230102	13600	-23.82	20230804	5100	103.14	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
93	20230816	130726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10080	-450	5	-4.27	1221725880	120082	67.79	10360	10530	9940	13680	7380	10530	10168.20	2.00	0	17637	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1905	20.57	1.04	12	0.64	490.00	9646.00	13600	20230804	-25.88	5100	20230102	97.65	13600	-25.88	20230804	5100	97.65	20230102	13600	-25.88	20230804	5100	97.65	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
94	20230816	120736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10150	-380	5	-3.61	1139199970	111952	63.20	10360	10530	9940	13680	7380	10530	10169.48	2.00	0	18602	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1918	20.71	1.05	12	0.59	490.00	9646.00	13600	20230804	-25.37	5100	20230102	99.02	13600	-25.37	20230804	5100	99.02	20230102	13600	-25.37	20230804	5100	99.02	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
95	20230816	110732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-400	5	-3.80	995255470	97684	55.14	10360	10530	9940	13680	7380	10530	10181.54	2.00	0	20094	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1915	20.67	1.05	12	0.52	490.00	9646.00	13600	20230804	-25.51	5100	20230102	98.63	13600	-25.51	20230804	5100	98.63	20230102	13600	-25.51	20230804	5100	98.63	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
96	20230816	100731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-440	5	-4.18	825177000	80826	45.63	10360	10530	9940	13680	7380	10530	10201.34	2.00	0	9312	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1907	20.59	1.05	12	0.43	490.00	9646.00	13600	20230804	-25.81	5100	20230102	97.84	13600	-25.81	20230804	5100	97.84	20230102	13600	-25.81	20230804	5100	97.84	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
97	20230816	090728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10520	-10	5	-0.09	166710840	16003	9.03	10360	10530	10350	13680	7380	10530	10401.79	2.00	0	2031	11236	10882	10676	10322	10116	10780	10220	19	3150	100	7160	10	1	18900000	1988	21.47	1.09	12	0.08	490.00	9646.00	13600	20230804	-22.65	5100	20230102	106.27	13600	-22.65	20230804	5100	106.27	20230102	13600	-22.65	20230804	5100	106.27	20230102	4.69	N	110990	100	18 억		378841	N	N	0	N	00	N
98	20230814	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	-500	5	-4.53	1877086770	176344	133.82	10980	11030	10470	14330	7730	11030	10644.48	1.91	0	17362	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	1990	21.49	1.09	12	0.93	490.00	9646.00	13600	20230804	-22.57	5100	20230102	106.47	13600	-22.57	20230804	5100	106.47	20230102	13600	-22.57	20230804	5100	106.47	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
99	20230814	150718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	-560	5	-5.08	1772912920	166446	126.31	10980	11030	10470	14330	7730	11030	10651.32	1.91	0	15659	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	1979	21.37	1.09	12	0.88	490.00	9646.00	13600	20230804	-23.01	5100	20230102	105.29	13600	-23.01	20230804	5100	105.29	20230102	13600	-23.01	20230804	5100	105.29	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
100	20230814	140720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-440	5	-3.99	1361415600	127376	96.66	10980	11030	10540	14330	7730	11030	10687.86	1.91	0	12860	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2002	21.61	1.10	12	0.67	490.00	9646.00	13600	20230804	-22.13	5100	20230102	107.65	13600	-22.13	20230804	5100	107.65	20230102	13600	-22.13	20230804	5100	107.65	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
101	20230814	130713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-390	5	-3.54	1238504490	115782	87.86	10980	11030	10540	14330	7730	11030	10696.54	1.91	0	10458	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2011	21.71	1.10	12	0.61	490.00	9646.00	13600	20230804	-21.76	5100	20230102	108.63	13600	-21.76	20230804	5100	108.63	20230102	13600	-21.76	20230804	5100	108.63	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
102	20230814	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10600	-430	5	-3.90	1169753260	109293	82.94	10980	11030	10540	14330	7730	11030	10702.57	1.91	0	9390	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2003	21.63	1.10	12	0.58	490.00	9646.00	13600	20230804	-22.06	5100	20230102	107.84	13600	-22.06	20230804	5100	107.84	20230102	13600	-22.06	20230804	5100	107.84	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
103	20230814	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-440	5	-3.99	1063592780	99302	75.36	10980	11030	10540	14330	7730	11030	10710.32	1.91	0	6866	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2002	21.61	1.10	12	0.53	490.00	9646.00	13600	20230804	-22.13	5100	20230102	107.65	13600	-22.13	20230804	5100	107.65	20230102	13600	-22.13	20230804	5100	107.65	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
104	20230814	100715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	-350	5	-3.17	827852320	77072	58.49	10980	11030	10600	14330	7730	11030	10740.86	1.91	0	9929	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2019	21.80	1.11	12	0.41	490.00	9646.00	13600	20230804	-21.47	5100	20230102	109.41	13600	-21.47	20230804	5100	109.41	20230102	13600	-21.47	20230804	5100	109.41	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
105	20230814	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10710	-320	5	-2.90	220633440	20418	15.49	10980	11030	10600	14330	7730	11030	10804.58	1.91	0	-1375	11436	11232	10996	10792	10556	11335	10895	19	3300	100	7500	10	1	18900000	2024	21.86	1.11	12	0.11	490.00	9646.00	13600	20230804	-21.25	5100	20230102	110.00	13600	-21.25	20230804	5100	110.00	20230102	13600	-21.25	20230804	5100	110.00	20230102	4.72	N	110990	100	18 억		361636	N	N	0	N	00	N
106	20230811	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	290	2	2.70	1445253270	131203	39.51	10780	11200	10760	13960	7520	10740	11015.34	1.88	0	6986	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2085	22.51	1.14	12	0.69	490.00	9646.00	13600	20230804	-18.90	5100	20230102	116.27	13600	-18.90	20230804	5100	116.27	20230102	13600	-18.90	20230804	5100	116.27	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
107	20230811	150710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11020	280	2	2.61	1347372930	122341	36.84	10780	11200	10760	13960	7520	10740	11013.26	1.88	0	7602	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2083	22.49	1.14	12	0.65	490.00	9646.00	13600	20230804	-18.97	5100	20230102	116.08	13600	-18.97	20230804	5100	116.08	20230102	13600	-18.97	20230804	5100	116.08	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
108	20230811	140710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10960	220	2	2.05	1217365310	110499	33.28	10780	11200	10760	13960	7520	10740	11016.98	1.88	0	8430	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2071	22.37	1.14	12	0.58	490.00	9646.00	13600	20230804	-19.41	5100	20230102	114.90	13600	-19.41	20230804	5100	114.90	20230102	13600	-19.41	20230804	5100	114.90	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
109	20230811	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11100	360	2	3.35	1063679360	96566	29.08	10780	11200	10760	13960	7520	10740	11015.05	1.88	0	10917	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2098	22.65	1.15	12	0.51	490.00	9646.00	13600	20230804	-18.38	5100	20230102	117.65	13600	-18.38	20230804	5100	117.65	20230102	13600	-18.38	20230804	5100	117.65	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
110	20230811	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11050	310	2	2.89	964883190	87662	26.40	10780	11200	10760	13960	7520	10740	11006.86	1.88	0	10717	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2088	22.55	1.15	12	0.46	490.00	9646.00	13600	20230804	-18.75	5100	20230102	116.67	13600	-18.75	20230804	5100	116.67	20230102	13600	-18.75	20230804	5100	116.67	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
111	20230811	110702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	300	2	2.79	895997690	81414	24.52	10780	11200	10760	13960	7520	10740	11005.45	1.88	0	9827	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2087	22.53	1.14	12	0.43	490.00	9646.00	13600	20230804	-18.82	5100	20230102	116.47	13600	-18.82	20230804	5100	116.47	20230102	13600	-18.82	20230804	5100	116.47	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
112	20230811	100700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11140	400	2	3.72	627013890	57139	17.21	10780	11170	10760	13960	7520	10740	10973.48	1.88	0	10307	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2105	22.73	1.15	12	0.30	490.00	9646.00	13600	20230804	-18.09	5100	20230102	118.43	13600	-18.09	20230804	5100	118.43	20230102	13600	-18.09	20230804	5100	118.43	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
113	20230811	090708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	40	2	0.37	99341030	9202	2.77	10780	10840	10760	13960	7520	10740	10795.59	1.88	0	-389	11593	11166	10793	10366	9993	10980	10180	19	3220	100	7300	10	1	18900000	2037	22.00	1.12	12	0.05	490.00	9646.00	13600	20230804	-20.74	5100	20230102	111.37	13600	-20.74	20230804	5100	111.37	20230102	13600	-20.74	20230804	5100	111.37	20230102	4.74	N	110990	100	18 억		355010	N	N	0	N	00	N
114	20230810	160701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10740	-630	5	-5.54	3551045780	328933	139.53	11120	11220	10420	14780	7960	11370	10795.77	1.89	0	-2249	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2030	21.92	1.11	12	1.74	490.00	9646.00	13600	20230804	-21.03	5100	20230102	110.59	13600	-21.03	20230804	5100	110.59	20230102	13600	-21.03	20230804	5100	110.59	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
115	20230810	150659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	-640	5	-5.63	3345467570	309781	131.40	11120	11220	10420	14780	7960	11370	10799.41	1.89	0	-4068	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2028	21.90	1.11	12	1.64	490.00	9646.00	13600	20230804	-21.10	5100	20230102	110.39	13600	-21.10	20230804	5100	110.39	20230102	13600	-21.10	20230804	5100	110.39	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
116	20230810	140659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10710	-660	5	-5.80	3130128570	289692	122.88	11120	11220	10420	14780	7960	11370	10804.97	1.89	0	-8875	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2024	21.86	1.11	12	1.53	490.00	9646.00	13600	20230804	-21.25	5100	20230102	110.00	13600	-21.25	20230804	5100	110.00	20230102	13600	-21.25	20230804	5100	110.00	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
117	20230810	130653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	-650	5	-5.72	3026460570	280018	118.78	11120	11220	10420	14780	7960	11370	10808.04	1.89	0	-9860	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2026	21.88	1.11	12	1.48	490.00	9646.00	13600	20230804	-21.18	5100	20230102	110.20	13600	-21.18	20230804	5100	110.20	20230102	13600	-21.18	20230804	5100	110.20	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
118	20230810	120705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10750	-620	5	-5.45	2897654770	267971	113.67	11120	11220	10420	14780	7960	11370	10813.26	1.89	0	-9256	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2032	21.94	1.11	12	1.42	490.00	9646.00	13600	20230804	-20.96	5100	20230102	110.78	13600	-20.96	20230804	5100	110.78	20230102	13600	-20.96	20230804	5100	110.78	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
119	20230810	110706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	-690	5	-6.07	2610721290	241212	102.32	11120	11220	10420	14780	7960	11370	10823.29	1.89	0	-5409	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2019	21.80	1.11	12	1.28	490.00	9646.00	13600	20230804	-21.47	5100	20230102	109.41	13600	-21.47	20230804	5100	109.41	20230102	13600	-21.47	20230804	5100	109.41	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
120	20230810	100702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-730	5	-6.42	1780896770	162863	69.08	11120	11220	10610	14780	7960	11370	10934.87	1.89	0	-2594	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2011	21.71	1.10	12	0.86	490.00	9646.00	13600	20230804	-21.76	5100	20230102	108.63	13600	-21.76	20230804	5100	108.63	20230102	13600	-21.76	20230804	5100	108.63	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
121	20230810	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11160	-210	5	-1.85	343096070	30839	13.08	11120	11220	11090	14780	7960	11370	11125.19	1.89	0	2755	11923	11646	11323	11046	10723	11785	11185	19	3410	100	7730	10	1	18900000	2109	22.78	1.16	12	0.16	490.00	9646.00	13600	20230804	-17.94	5100	20230102	118.82	13600	-17.94	20230804	5100	118.82	20230102	13600	-17.94	20230804	5100	118.82	20230102	4.76	N	110990	100	18 억		356610	N	N	0	N	00	N
122	20230809	160659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11370	20	2	0.18	2641839260	234332	34.56	11320	11600	11000	14750	7950	11350	11273.70	1.80	0	15479	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2149	23.20	1.18	12	1.24	490.00	9646.00	13600	20230804	-16.40	5100	20230102	122.94	13600	-16.40	20230804	5100	122.94	20230102	13600	-16.40	20230804	5100	122.94	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
123	20230809	150652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-100	5	-0.88	2505791930	222333	32.79	11320	11600	11000	14750	7950	11350	11270.45	1.80	0	16936	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2126	22.96	1.17	12	1.18	490.00	9646.00	13600	20230804	-17.28	5100	20230102	120.59	13600	-17.28	20230804	5100	120.59	20230102	13600	-17.28	20230804	5100	120.59	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
124	20230809	140651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11380	30	2	0.26	2355351850	209017	30.82	11320	11600	11000	14750	7950	11350	11268.71	1.80	0	19275	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2151	23.22	1.18	12	1.11	490.00	9646.00	13600	20230804	-16.32	5100	20230102	123.14	13600	-16.32	20230804	5100	123.14	20230102	13600	-16.32	20230804	5100	123.14	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
125	20230809	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	0	3	0.00	2105008250	186988	27.57	11320	11600	11000	14750	7950	11350	11257.45	1.80	0	23411	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2145	23.16	1.18	12	0.99	490.00	9646.00	13600	20230804	-16.54	5100	20230102	122.55	13600	-16.54	20230804	5100	122.55	20230102	13600	-16.54	20230804	5100	122.55	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
126	20230809	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-180	5	-1.59	1675432630	148466	21.89	11320	11600	11070	14750	7950	11350	11284.96	1.80	0	17646	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2111	22.80	1.16	12	0.79	490.00	9646.00	13600	20230804	-17.87	5100	20230102	119.02	13600	-17.87	20230804	5100	119.02	20230102	13600	-17.87	20230804	5100	119.02	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
127	20230809	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	-200	5	-1.76	1492945520	132123	19.48	11320	11600	11100	14750	7950	11350	11299.66	1.80	0	15158	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2107	22.76	1.16	12	0.70	490.00	9646.00	13600	20230804	-18.01	5100	20230102	118.63	13600	-18.01	20230804	5100	118.63	20230102	13600	-18.01	20230804	5100	118.63	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
128	20230809	100650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-90	5	-0.79	1110180310	97837	14.43	11320	11600	11150	14750	7950	11350	11347.24	1.80	0	12336	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2128	22.98	1.17	12	0.52	490.00	9646.00	13600	20230804	-17.21	5100	20230102	120.78	13600	-17.21	20230804	5100	120.78	20230102	13600	-17.21	20230804	5100	120.78	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
129	20230809	090652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-90	5	-0.79	230963860	20525	3.03	11320	11350	11150	14750	7950	11350	11252.80	1.80	0	5506	13083	12216	11713	10846	10343	11965	10595	19	3400	100	7710	10	1	18900000	2128	22.98	1.17	12	0.11	490.00	9646.00	13600	20230804	-17.21	5100	20230102	120.78	13600	-17.21	20230804	5100	120.78	20230102	13600	-17.21	20230804	5100	120.78	20230102	4.42	N	110990	100	18 억		340002	N	N	0	N	00	N
130	20230808	160707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-700	5	-5.81	7981416300	675735	50.83	12450	12580	11210	15660	8440	12050	11811.64	1.88	0	-19040	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2145	23.16	1.18	12	3.58	490.00	9646.00	13600	20230804	-16.54	5100	20230102	122.55	13600	-16.54	20230804	5100	122.55	20230102	13600	-16.54	20230804	5100	122.55	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
131	20230808	150658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	-760	5	-6.31	7652319130	646639	48.65	12450	12580	11210	15660	8440	12050	11833.93	1.88	0	-24275	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2134	23.04	1.17	12	3.42	490.00	9646.00	13600	20230804	-16.99	5100	20230102	121.37	13600	-16.99	20230804	5100	121.37	20230102	13600	-16.99	20230804	5100	121.37	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
132	20230808	140655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-690	5	-5.73	7226762140	609033	45.82	12450	12580	11210	15660	8440	12050	11865.91	1.88	0	-20986	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2147	23.18	1.18	12	3.22	490.00	9646.00	13600	20230804	-16.47	5100	20230102	122.75	13600	-16.47	20230804	5100	122.75	20230102	13600	-16.47	20230804	5100	122.75	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
133	20230808	130647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	-470	5	-3.90	6952785140	585030	44.01	12450	12580	11210	15660	8440	12050	11884.45	1.88	0	-19393	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2189	23.63	1.20	12	3.10	490.00	9646.00	13600	20230804	-14.85	5100	20230102	127.06	13600	-14.85	20230804	5100	127.06	20230102	13600	-14.85	20230804	5100	127.06	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
134	20230808	120653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-690	5	-5.73	6487176760	544544	40.97	12450	12580	11210	15660	8440	12050	11913.00	1.88	0	-11772	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2147	23.18	1.18	12	2.88	490.00	9646.00	13600	20230804	-16.47	5100	20230102	122.75	13600	-16.47	20230804	5100	122.75	20230102	13600	-16.47	20230804	5100	122.75	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
135	20230808	110644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-690	5	-5.73	5828572140	486304	36.58	12450	12580	11280	15660	8440	12050	11985.43	1.88	0	-4916	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2147	23.18	1.18	12	2.57	490.00	9646.00	13600	20230804	-16.47	5100	20230102	122.75	13600	-16.47	20230804	5100	122.75	20230102	13600	-16.47	20230804	5100	122.75	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
136	20230808	100656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-230	5	-1.91	3886781340	317889	23.91	12450	12580	11750	15660	8440	12050	12226.94	1.88	0	-22237	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2234	24.12	1.23	12	1.68	490.00	9646.00	13600	20230804	-13.09	5100	20230102	131.76	13600	-13.09	20230804	5100	131.76	20230102	13600	-13.09	20230804	5100	131.76	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
137	20230808	090658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	250	2	2.07	1655774290	132792	9.99	12450	12580	12300	15660	8440	12050	12469.46	1.88	0	-16979	13983	13016	12443	11476	10903	12730	11190	19	3610	100	8190	10	1	18900000	2325	25.10	1.28	12	0.70	490.00	9646.00	13600	20230804	-9.56	5100	20230102	141.18	13600	-9.56	20230804	5100	141.18	20230102	13600	-9.56	20230804	5100	141.18	20230102	2.92	N	110990	100	18 억		355029	N	N	0	N	00	N
138	20230807	160653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12050	-920	5	-7.09	16431345240	1314366	46.26	12840	13410	11870	16860	9080	12970	12501.47	2.58	0	-141008	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2277	24.59	1.25	12	6.95	490.00	9646.00	13600	20230804	-11.40	5100	20230102	136.27	13600	-11.40	20230804	5100	136.27	20230102	13600	-11.40	20230804	5100	136.27	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
139	20230807	150652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-820	5	-6.32	15680336870	1251850	44.06	12840	13410	11870	16860	9080	12970	12525.65	2.58	0	-146640	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2296	24.80	1.26	12	6.62	490.00	9646.00	13600	20230804	-10.66	5100	20230102	138.24	13600	-10.66	20230804	5100	138.24	20230102	13600	-10.66	20230804	5100	138.24	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
140	20230807	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	-600	5	-4.63	14435900210	1150682	40.50	12840	13410	11870	16860	9080	12970	12545.43	2.58	0	-139456	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2338	25.24	1.28	12	6.09	490.00	9646.00	13600	20230804	-9.04	5100	20230102	142.55	13600	-9.04	20230804	5100	142.55	20230102	13600	-9.04	20230804	5100	142.55	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
141	20230807	130648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11980	-990	5	-7.63	5550931540	451232	15.88	12840	13170	11870	16860	9080	12970	12301.40	2.58	0	-70734	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2264	24.45	1.24	12	2.39	490.00	9646.00	13600	20230804	-11.91	5100	20230102	134.90	13600	-11.91	20230804	5100	134.90	20230102	13600	-11.91	20230804	5100	134.90	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
142	20230807	120647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	-1020	5	-7.86	5308008060	430939	15.17	12840	13170	11870	16860	9080	12970	12316.97	2.58	0	-60341	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2259	24.39	1.24	12	2.28	490.00	9646.00	13600	20230804	-12.13	5100	20230102	134.31	13600	-12.13	20230804	5100	134.31	20230102	13600	-12.13	20230804	5100	134.31	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
143	20230807	110643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	-870	5	-6.71	4999378010	405269	14.26	12840	13170	11870	16860	9080	12970	12335.60	2.58	0	-54065	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2287	24.69	1.25	12	2.14	490.00	9646.00	13600	20230804	-11.03	5100	20230102	137.25	13600	-11.03	20230804	5100	137.25	20230102	13600	-11.03	20230804	5100	137.25	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
144	20230807	100650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11940	-1030	5	-7.94	4324849180	349142	12.29	12840	13170	11870	16860	9080	12970	12386.71	2.58	0	-51039	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2257	24.37	1.24	12	1.85	490.00	9646.00	13600	20230804	-12.21	5100	20230102	134.12	13600	-12.21	20230804	5100	134.12	20230102	13600	-12.21	20230804	5100	134.12	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
145	20230807	090648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	-290	5	-2.24	1198142210	93047	3.27	12840	13170	12680	16860	9080	12970	12876.52	2.58	0	-6749	15470	14220	12350	11100	9230	14845	11725	19	3890	100	8810	10	1	18900000	2397	25.88	1.31	12	0.49	490.00	9646.00	13600	20230804	-6.76	5100	20230102	148.63	13600	-6.76	20230804	5100	148.63	20230102	13600	-6.76	20230804	5100	148.63	20230102	2.91	N	110990	100	18 억		487699	N	N	0	N	00	N
146	20230804	160643	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12970	2320	2	21.78	35681077870	2825734	1051.03	10490	13600	10480	13840	7460	10650	12626.15	2.32	0	63375	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2451	26.47	1.34	12	14.95	490.00	9646.00	13600	20230804	-4.63	5100	20230102	154.31	13600	-4.63	20230804	5100	154.31	20230102	13600	-4.63	20230804	5100	154.31	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
147	20230804	150642	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12920	2270	2	21.31	34196292590	2710607	1008.21	10490	13600	10480	13840	7460	10650	12615.73	2.32	0	63876	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2442	26.37	1.34	12	14.34	490.00	9646.00	13600	20230804	-5.00	5100	20230102	153.33	13600	-5.00	20230804	5100	153.33	20230102	13600	-5.00	20230804	5100	153.33	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
148	20230804	140652	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	13480	2830	2	26.57	28630226590	2288356	851.16	10490	13600	10480	13840	7460	10650	12511.26	2.32	0	64720	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2548	27.51	1.40	12	12.11	490.00	9646.00	13600	20230804	-0.88	5100	20230102	164.31	13600	-0.88	20230804	5100	164.31	20230102	13600	-0.88	20230804	5100	164.31	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
149	20230804	130641	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12890	2240	2	21.03	23220611750	1879543	699.10	10490	13190	10480	13840	7460	10650	12354.39	2.32	0	70199	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2436	26.31	1.34	12	9.94	490.00	9646.00	13190	20230804	-2.27	5100	20230102	152.75	13190	-2.27	20230804	5100	152.75	20230102	13190	-2.27	20230804	5100	152.75	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
150	20230804	120640	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12970	2320	2	21.78	18574830900	1518433	564.78	10490	13000	10480	13840	7460	10650	12232.89	2.32	0	61031	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2451	26.47	1.34	12	8.03	490.00	9646.00	13000	20230804	-0.23	5100	20230102	154.31	13000	-0.23	20230804	5100	154.31	20230102	13000	-0.23	20230804	5100	154.31	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
151	20230804	110646	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	12140	1490	2	13.99	12380877940	1032113	383.89	10490	12680	10480	13840	7460	10650	11995.66	2.32	0	38062	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2294	24.78	1.26	12	5.46	490.00	9646.00	12680	20230731	-4.26	5100	20230102	138.04	12680	0.00	20230731	5100	138.04	20230102	12680	-4.26	20230731	5100	138.04	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
152	20230804	100637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11630	980	2	9.20	4496100550	392019	145.81	10490	11950	10480	13840	7460	10650	11469.09	2.32	0	15834	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2198	23.73	1.21	12	2.07	490.00	9646.00	12680	20230731	-8.28	5100	20230102	128.04	12680	-8.28	20230731	5100	128.04	20230102	12680	-8.28	20230731	5100	128.04	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
153	20230804	090636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11160	510	2	4.79	210334060	19469	7.24	10490	11160	10480	13840	7460	10650	10803.54	2.32	0	620	11736	11192	10686	10142	9636	10940	9890	19	3190	100	7240	10	1	18900000	2109	22.78	1.16	12	0.10	490.00	9646.00	12680	20230731	-11.99	5100	20230102	118.82	12680	-11.99	20230731	5100	118.82	20230102	12680	-11.99	20230731	5100	118.82	20230102	3.05	N	110990	100	18 억		439405	N	N	0	N	00	N
154	20230803	160637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-260	5	-2.38	2848591020	266206	61.74	10910	11230	10180	14180	7640	10910	10700.71	2.47	0	-17943	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2013	21.73	1.10	12	1.41	490.00	9646.00	12680	20230731	-16.01	5100	20230102	108.82	12680	-16.01	20230731	5100	108.82	20230102	12680	-16.01	20230731	5100	108.82	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
155	20230803	150641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	-300	5	-2.75	2730750900	255117	59.17	10910	11230	10180	14180	7640	10910	10703.84	2.47	0	-15329	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2005	21.65	1.10	12	1.35	490.00	9646.00	12680	20230731	-16.32	5100	20230102	108.04	12680	-16.32	20230731	5100	108.04	20230102	12680	-16.32	20230731	5100	108.04	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
156	20230803	140636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10770	-140	5	-1.28	2538486120	237053	54.98	10910	11230	10180	14180	7640	10910	10708.43	2.47	0	-11366	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2036	21.98	1.12	12	1.25	490.00	9646.00	12680	20230731	-15.06	5100	20230102	111.18	12680	-15.06	20230731	5100	111.18	20230102	12680	-15.06	20230731	5100	111.18	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
157	20230803	130640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10520	-390	5	-3.57	2424829050	226356	52.50	10910	11230	10180	14180	7640	10910	10712.37	2.47	0	-9904	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	1988	21.47	1.09	12	1.20	490.00	9646.00	12680	20230731	-17.03	5100	20230102	106.27	12680	-17.03	20230731	5100	106.27	20230102	12680	-17.03	20230731	5100	106.27	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
158	20230803	120642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	-400	5	-3.67	2143040580	199419	46.25	10910	11230	10180	14180	7640	10910	10746.34	2.47	0	-5135	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	1986	21.45	1.09	12	1.06	490.00	9646.00	12680	20230731	-17.11	5100	20230102	106.08	12680	-17.11	20230731	5100	106.08	20230102	12680	-17.11	20230731	5100	106.08	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
159	20230803	110634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	-240	5	-2.20	1924918860	178774	41.46	10910	11230	10180	14180	7640	10910	10767.25	2.47	0	-5441	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2017	21.78	1.11	12	0.95	490.00	9646.00	12680	20230731	-15.85	5100	20230102	109.22	12680	-15.85	20230731	5100	109.22	20230102	12680	-15.85	20230731	5100	109.22	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
160	20230803	100633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10930	20	2	0.18	1581376470	146745	34.03	10910	11230	10180	14180	7640	10910	10776.27	2.47	0	-13583	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2066	22.31	1.13	12	0.78	490.00	9646.00	12680	20230731	-13.80	5100	20230102	114.31	12680	-13.80	20230731	5100	114.31	20230102	12680	-13.80	20230731	5100	114.31	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
161	20230803	090633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	30	2	0.27	439071000	39900	9.25	10910	11230	10850	14180	7640	10910	11004.52	2.47	0	-17423	11716	11312	10946	10542	10176	11515	10745	19	3270	100	7410	10	1	18900000	2068	22.33	1.13	12	0.21	490.00	9646.00	12680	20230731	-13.72	5100	20230102	114.51	12680	-13.72	20230731	5100	114.51	20230102	12680	-13.72	20230731	5100	114.51	20230102	2.69	N	110990	100	18 억		466134	N	N	0	N	00	N
162	20230802	160637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10910	40	2	0.37	4761393670	430218	68.03	10820	11350	10580	14130	7610	10870	11067.46	2.46	0	503	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2062	22.27	1.13	12	2.28	490.00	9646.00	12680	20230731	-13.96	5100	20230102	113.92	12680	-13.96	20230731	5100	113.92	20230102	12680	-13.96	20230731	5100	113.92	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
163	20230802	150645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10750	-120	5	-1.10	4574918270	412743	65.26	10820	11350	10580	14130	7610	10870	11084.18	2.46	0	-1539	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2032	21.94	1.11	12	2.18	490.00	9646.00	12680	20230731	-15.22	5100	20230102	110.78	12680	-15.22	20230731	5100	110.78	20230102	12680	-15.22	20230731	5100	110.78	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
164	20230802	140638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	0	3	0.00	4169273530	375172	59.32	10820	11350	10580	14130	7610	10870	11112.97	2.46	0	13033	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2054	22.18	1.13	12	1.99	490.00	9646.00	12680	20230731	-14.27	5100	20230102	113.14	12680	-14.27	20230731	5100	113.14	20230102	12680	-14.27	20230731	5100	113.14	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
165	20230802	130635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11050	180	2	1.66	3763919790	338051	53.45	10820	11350	10580	14130	7610	10870	11134.18	2.46	0	17963	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2088	22.55	1.15	12	1.79	490.00	9646.00	12680	20230731	-12.85	5100	20230102	116.67	12680	-12.85	20230731	5100	116.67	20230102	12680	-12.85	20230731	5100	116.67	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
166	20230802	120630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	380	2	3.50	3480242590	312626	49.43	10820	11350	10580	14130	7610	10870	11132.29	2.46	0	25407	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2126	22.96	1.17	12	1.65	490.00	9646.00	12680	20230731	-11.28	5100	20230102	120.59	12680	-11.28	20230731	5100	120.59	20230102	12680	-11.28	20230731	5100	120.59	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
167	20230802	110629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11220	350	2	3.22	3082445220	277157	43.82	10820	11350	10580	14130	7610	10870	11121.66	2.46	0	9533	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2121	22.90	1.16	12	1.47	490.00	9646.00	12680	20230731	-11.51	5100	20230102	120.00	12680	-11.51	20230731	5100	120.00	20230102	12680	-11.51	20230731	5100	120.00	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
168	20230802	100631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11140	270	2	2.48	2443609340	219611	34.73	10820	11350	10580	14130	7610	10870	11126.99	2.46	0	9852	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2105	22.73	1.15	12	1.16	490.00	9646.00	12680	20230731	-12.15	5100	20230102	118.43	12680	-12.15	20230731	5100	118.43	20230102	12680	-12.15	20230731	5100	118.43	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
169	20230802	090632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-220	5	-2.02	190257440	17814	2.82	10820	10820	10580	14130	7610	10870	10680.22	2.46	0	2833	12150	11510	11030	10390	9910	11270	10150	19	3260	100	7390	10	1	18900000	2013	21.73	1.10	12	0.09	490.00	9646.00	12680	20230731	-16.01	5100	20230102	108.82	12680	-16.01	20230731	5100	108.82	20230102	12680	-16.01	20230731	5100	108.82	20230102	2.21	N	110990	100	18 억		464933	N	N	0	N	00	N
170	20230801	160632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	-850	5	-7.25	6909599760	630500	50.63	11670	11670	10550	15230	8210	11720	10958.94	2.89	0	-89683	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2054	22.18	1.13	12	3.34	490.00	9646.00	12680	20230731	-14.27	5100	20230102	113.14	12680	-14.27	20230731	5100	113.14	20230102	12680	-14.27	20230731	5100	113.14	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
171	20230801	150629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-870	5	-7.42	6658251200	607345	48.77	11670	11670	10550	15230	8210	11720	10962.86	2.89	0	-89525	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2051	22.14	1.12	12	3.21	490.00	9646.00	12680	20230731	-14.43	5100	20230102	112.75	12680	-14.43	20230731	5100	112.75	20230102	12680	-14.43	20230731	5100	112.75	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
172	20230801	140640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11080	-640	5	-5.46	6247035760	569764	45.76	11670	11670	10550	15230	8210	11720	10964.23	2.89	0	-83151	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2094	22.61	1.15	12	3.01	490.00	9646.00	12680	20230731	-12.62	5100	20230102	117.25	12680	-12.62	20230731	5100	117.25	20230102	12680	-12.62	20230731	5100	117.25	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
173	20230801	130627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11090	-630	5	-5.38	5491787640	501178	40.25	11670	11670	10550	15230	8210	11720	10957.74	2.89	0	-90389	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2096	22.63	1.15	12	2.65	490.00	9646.00	12680	20230731	-12.54	5100	20230102	117.45	12680	-12.54	20230731	5100	117.45	20230102	12680	-12.54	20230731	5100	117.45	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
174	20230801	120627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	-920	5	-7.85	4825268040	440392	35.37	11670	11670	10550	15230	8210	11720	10956.73	2.89	0	-87748	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2041	22.04	1.12	12	2.33	490.00	9646.00	12680	20230731	-14.83	5100	20230102	111.76	12680	-14.83	20230731	5100	111.76	20230102	12680	-14.83	20230731	5100	111.76	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
175	20230801	110624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	-990	5	-8.45	4602428430	419733	33.71	11670	11670	10550	15230	8210	11720	10965.11	2.89	0	-86588	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2028	21.90	1.11	12	2.22	490.00	9646.00	12680	20230731	-15.38	5100	20230102	110.39	12680	-15.38	20230731	5100	110.39	20230102	12680	-15.38	20230731	5100	110.39	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
176	20230801	100629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	-940	5	-8.02	3509172550	317344	25.48	11670	11670	10620	15230	8210	11720	11057.91	2.89	0	-78083	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2037	22.00	1.12	12	1.68	490.00	9646.00	12680	20230731	-14.98	5100	20230102	111.37	12680	-14.98	20230731	5100	111.37	20230102	12680	-14.98	20230731	5100	111.37	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N
177	20230801	090623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-360	5	-3.07	655445920	57227	4.60	11670	11670	11250	15230	8210	11720	11453.37	2.89	0	-14888	13813	12766	11633	10586	9453	13290	11110	19	3510	100	7960	10	1	18900000	2147	23.18	1.18	12	0.30	490.00	9646.00	12680	20230731	-10.41	5100	20230102	122.75	12680	-10.41	20230731	5100	122.75	20230102	12680	-10.41	20230731	5100	122.75	20230102	2.11	N	110990	100	18 억		546662	N	N	0	N	00	N