KissMeData/148930/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	160855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8540	-100	5	-1.16	260218490	30488	77.35	8640	8640	8440	11230	6050	8640	8535.09	1.14	0	-4076	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	863	37.62	1.56	12	0.30	227.00	5458.00	18200	20220901	-53.08	7910	20230817	7.96	12970	-34.16	20230420	7910	7.96	20230817	18200	-53.08	20220901	7910	7.96	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
3	20230831	151113	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8500	-140	5	-1.62	243213350	28490	72.28	8640	8640	8440	11230	6050	8640	8536.80	1.14	0	-4528	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	859	37.44	1.56	12	0.28	227.00	5458.00	18200	20220901	-53.30	7910	20230817	7.46	12970	-34.46	20230420	7910	7.46	20230817	18200	-53.30	20220901	7910	7.46	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
4	20230831	141218	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8510	-130	5	-1.50	217596370	25476	64.63	8640	8640	8440	11230	6050	8640	8541.23	1.14	0	-2968	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	860	37.49	1.56	12	0.25	227.00	5458.00	18200	20220901	-53.24	7910	20230817	7.59	12970	-34.39	20230420	7910	7.59	20230817	18200	-53.24	20220901	7910	7.59	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
5	20230831	131144	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8540	-100	5	-1.16	174639270	20408	51.77	8640	8640	8500	11230	6050	8640	8557.39	1.14	0	-2832	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	863	37.62	1.56	12	0.20	227.00	5458.00	18200	20220901	-53.08	7910	20230817	7.96	12970	-34.16	20230420	7910	7.96	20230817	18200	-53.08	20220901	7910	7.96	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
6	20230831	121218	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8560	-80	5	-0.93	144735570	16899	42.87	8640	8640	8510	11230	6050	8640	8564.74	1.14	0	-2432	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	865	37.71	1.57	12	0.17	227.00	5458.00	18200	20220901	-52.97	7910	20230817	8.22	12970	-34.00	20230420	7910	8.22	20230817	18200	-52.97	20220901	7910	8.22	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
7	20230831	111653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8520	-120	5	-1.39	129584170	15125	38.37	8640	8640	8510	11230	6050	8640	8567.55	1.14	0	-2338	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	861	37.53	1.56	12	0.15	227.00	5458.00	18200	20220901	-53.19	7910	20230817	7.71	12970	-34.31	20230420	7910	7.71	20230817	18200	-53.19	20220901	7910	7.71	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
8	20230831	101306	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8570	-70	5	-0.81	57309020	6675	16.93	8640	8640	8550	11230	6050	8640	8585.62	1.14	0	-161	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	866	37.75	1.57	12	0.07	227.00	5458.00	18200	20220901	-52.91	7910	20230817	8.34	12970	-33.92	20230420	7910	8.34	20230817	18200	-52.91	20220901	7910	8.34	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
9	20230831	091133	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8590	-50	5	-0.58	18827890	2194	5.57	8640	8640	8550	11230	6050	8640	8581.54	1.14	0	1372	8760	8700	8640	8580	8520	8670	8550	51	2590	500	5180	10	1	10100213	868	37.84	1.57	12	0.02	227.00	5458.00	18200	20220901	-52.80	7910	20230817	8.60	12970	-33.77	20230420	7910	8.60	20230817	18200	-52.80	20220901	7910	8.60	20230817	4.37	N	148930	500	50 억		115281	N	N	0	N	00	N
10	20230830	160858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8640	50	2	0.58	339883520	39376	127.94	8650	8700	8580	11160	6020	8590	8631.74	1.12	0	2522	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	873	38.06	1.58	12	0.39	227.00	5458.00	18200	20220901	-52.53	7910	20230817	9.23	12970	-33.38	20230420	7910	9.23	20230817	18200	-52.53	20220901	7910	9.23	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
11	20230830	151048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8590	0	3	0.00	335609310	38880	126.33	8650	8700	8580	11160	6020	8590	8631.93	1.12	0	2529	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	868	37.84	1.57	12	0.38	227.00	5458.00	18200	20220901	-52.80	7910	20230817	8.60	12970	-33.77	20230420	7910	8.60	20230817	18200	-52.80	20220901	7910	8.60	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
12	20230830	141139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8630	40	2	0.47	297523480	34459	111.96	8650	8700	8590	11160	6020	8590	8634.13	1.12	0	2778	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	872	38.02	1.58	12	0.34	227.00	5458.00	18200	20220901	-52.58	7910	20230817	9.10	12970	-33.46	20230420	7910	9.10	20230817	18200	-52.58	20220901	7910	9.10	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
13	20230830	131128	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8590	0	3	0.00	288871430	33453	108.69	8650	8700	8590	11160	6020	8590	8635.14	1.12	0	2787	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	868	37.84	1.57	12	0.33	227.00	5458.00	18200	20220901	-52.80	7910	20230817	8.60	12970	-33.77	20230420	7910	8.60	20230817	18200	-52.80	20220901	7910	8.60	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
14	20230830	121139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8630	40	2	0.47	248443350	28755	93.43	8650	8700	8590	11160	6020	8590	8640.01	1.12	0	3205	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	872	38.02	1.58	12	0.28	227.00	5458.00	18200	20220901	-52.58	7910	20230817	9.10	12970	-33.46	20230420	7910	9.10	20230817	18200	-52.58	20220901	7910	9.10	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
15	20230830	111636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8660	70	2	0.81	222728090	25771	83.73	8650	8700	8590	11160	6020	8590	8642.59	1.12	0	3746	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	875	38.15	1.59	12	0.26	227.00	5458.00	18200	20220901	-52.42	7910	20230817	9.48	12970	-33.23	20230420	7910	9.48	20230817	18200	-52.42	20220901	7910	9.48	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
16	20230830	101218	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8590	0	3	0.00	201503830	23306	75.73	8650	8700	8590	11160	6020	8590	8646.01	1.12	0	3838	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	868	37.84	1.57	12	0.23	227.00	5458.00	18200	20220901	-52.80	7910	20230817	8.60	12970	-33.77	20230420	7910	8.60	20230817	18200	-52.80	20220901	7910	8.60	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
17	20230830	091115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8640	50	2	0.58	22761530	2634	8.56	8650	8680	8600	11160	6020	8590	8641.43	1.12	0	864	8736	8662	8536	8462	8336	8700	8500	51	2570	500	5150	10	1	10100213	873	38.06	1.58	12	0.03	227.00	5458.00	18200	20220901	-52.53	7910	20230817	9.23	12970	-33.38	20230420	7910	9.23	20230817	18200	-52.53	20220901	7910	9.23	20230817	4.38	N	148930	500	50 억		112883	N	N	0	N	00	N
18	20230829	160853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8590	120	2	1.42	259545260	30355	119.42	8410	8610	8410	11010	5930	8470	8551.57	1.06	0	4951	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	868	37.84	1.57	12	0.30	227.00	5458.00	18750	20220826	-54.19	7910	20230817	8.60	12970	-33.77	20230420	7910	8.60	20230817	18200	-52.80	20220901	7910	8.60	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
19	20230829	151057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8580	110	2	1.30	252995700	29592	116.42	8410	8610	8410	11010	5930	8470	8550.83	1.06	0	5013	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	867	37.80	1.57	12	0.29	227.00	5458.00	18750	20220826	-54.24	7910	20230817	8.47	12970	-33.85	20230420	7910	8.47	20230817	18200	-52.86	20220901	7910	8.47	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
20	20230829	141216	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8600	130	2	1.53	227020500	26561	104.49	8410	8610	8410	11010	5930	8470	8548.62	1.06	0	5187	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	869	37.89	1.58	12	0.26	227.00	5458.00	18750	20220826	-54.13	7910	20230817	8.72	12970	-33.69	20230420	7910	8.72	20230817	18200	-52.75	20220901	7910	8.72	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
21	20230829	131127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8570	100	2	1.18	187154930	21913	86.21	8410	8610	8410	11010	5930	8470	8542.47	1.06	0	5866	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	866	37.75	1.57	12	0.22	227.00	5458.00	18750	20220826	-54.29	7910	20230817	8.34	12970	-33.92	20230420	7910	8.34	20230817	18200	-52.91	20220901	7910	8.34	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
22	20230829	121204	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8550	80	2	0.94	175527600	20557	80.87	8410	8610	8410	11010	5930	8470	8540.29	1.06	0	6237	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	864	37.67	1.57	12	0.20	227.00	5458.00	18750	20220826	-54.40	7910	20230817	8.09	12970	-34.08	20230420	7910	8.09	20230817	18200	-53.02	20220901	7910	8.09	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
23	20230829	111843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8560	90	2	1.06	129095280	15113	59.46	8410	8610	8410	11010	5930	8470	8544.47	1.06	0	5320	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	865	37.71	1.57	12	0.15	227.00	5458.00	18750	20220826	-54.35	7910	20230817	8.22	12970	-34.00	20230420	7910	8.22	20230817	18200	-52.97	20220901	7910	8.22	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
24	20230829	101303	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8580	110	2	1.30	123680600	14479	56.96	8410	8610	8410	11010	5930	8470	8544.65	1.06	0	5317	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	867	37.80	1.57	12	0.14	227.00	5458.00	18750	20220826	-54.24	7910	20230817	8.47	12970	-33.85	20230420	7910	8.47	20230817	18200	-52.86	20220901	7910	8.47	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
25	20230829	090839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8470	0	3	0.00	16610870	1967	7.74	8410	8510	8410	11010	5930	8470	8436.18	1.06	0	164	8570	8520	8440	8390	8310	8545	8415	51	2540	500	5080	10	1	10100213	855	37.31	1.55	12	0.02	227.00	5458.00	18750	20220826	-54.83	7910	20230817	7.08	12970	-34.70	20230420	7910	7.08	20230817	18200	-53.46	20220901	7910	7.08	20230817	4.42	N	148930	500	50 억		107329	N	N	0	N	00	N
26	20230828	160829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8470	80	2	0.95	210666240	25011	82.25	8430	8490	8360	10900	5880	8390	8422.83	1.01	0	4462	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	855	37.31	1.55	12	0.25	227.00	5458.00	18750	20220826	-54.83	7910	20230817	7.08	12970	-34.70	20230420	7910	7.08	20230817	18200	-53.46	20220901	7910	7.08	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
27	20230828	150838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8470	80	2	0.95	188417650	22377	73.59	8430	8490	8360	10900	5880	8390	8420.15	1.01	0	4407	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	855	37.31	1.55	12	0.22	227.00	5458.00	18750	20220826	-54.83	7910	20230817	7.08	12970	-34.70	20230420	7910	7.08	20230817	18200	-53.46	20220901	7910	7.08	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
28	20230828	140839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	90	2	1.07	173505260	20614	67.79	8430	8490	8360	10900	5880	8390	8416.87	1.01	0	4726	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	856	37.36	1.55	12	0.20	227.00	5458.00	18750	20220826	-54.77	7910	20230817	7.21	12970	-34.62	20230420	7910	7.21	20230817	18200	-53.41	20220901	7910	7.21	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
29	20230828	130846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8410	20	2	0.24	86805760	10342	34.01	8430	8460	8360	10900	5880	8390	8393.52	1.01	0	1870	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	849	37.05	1.54	12	0.10	227.00	5458.00	18750	20220826	-55.15	7910	20230817	6.32	12970	-35.16	20230420	7910	6.32	20230817	18200	-53.79	20220901	7910	6.32	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
30	20230828	120838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	-20	5	-0.24	77774160	9266	30.47	8430	8460	8360	10900	5880	8390	8393.50	1.01	0	1881	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	845	36.87	1.53	12	0.09	227.00	5458.00	18750	20220826	-55.36	7910	20230817	5.82	12970	-35.47	20230420	7910	5.82	20230817	18200	-54.01	20220901	7910	5.82	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
31	20230828	110834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	0	3	0.00	67218600	8008	26.34	8430	8460	8360	10900	5880	8390	8393.93	1.01	0	1882	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	847	36.96	1.54	12	0.08	227.00	5458.00	18750	20220826	-55.25	7910	20230817	6.07	12970	-35.31	20230420	7910	6.07	20230817	18200	-53.90	20220901	7910	6.07	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
32	20230828	100825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	-10	5	-0.12	30136150	3590	11.81	8430	8460	8360	10900	5880	8390	8394.47	1.01	0	-149	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	846	36.92	1.54	12	0.04	227.00	5458.00	18750	20220826	-55.31	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	18200	-53.96	20220901	7910	5.94	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
33	20230828	090839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	0	3	0.00	15430960	1838	6.04	8430	8440	8390	10900	5880	8390	8395.52	1.01	0	270	8663	8526	8303	8166	7943	8595	8235	51	2510	500	5030	10	1	10100213	847	36.96	1.54	12	0.02	227.00	5458.00	18750	20220826	-55.25	7910	20230817	6.07	12970	-35.31	20230420	7910	6.07	20230817	18200	-53.90	20220901	7910	6.07	20230817	4.42	N	148930	500	50 억		102451	N	N	0	N	00	N
34	20230825	160833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	30	2	0.36	253089290	30391	62.09	8350	8440	8080	10860	5860	8360	8327.67	1.00	0	1673	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	847	36.96	1.54	12	0.30	227.00	5458.00	19100	20220824	-56.07	7910	20230817	6.07	12970	-35.31	20230420	7910	6.07	20230817	18750	-55.25	20220826	7910	6.07	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
35	20230825	150837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8300	-60	5	-0.72	228249890	27402	55.99	8350	8440	8080	10860	5860	8360	8329.68	1.00	0	2047	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	838	36.56	1.52	12	0.27	227.00	5458.00	19100	20220824	-56.54	7910	20230817	4.93	12970	-36.01	20230420	7910	4.93	20230817	18750	-55.73	20220826	7910	4.93	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
36	20230825	140835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	10	2	0.12	201942520	24246	49.54	8350	8440	8080	10860	5860	8360	8328.90	1.00	0	2578	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	845	36.87	1.53	12	0.24	227.00	5458.00	19100	20220824	-56.18	7910	20230817	5.82	12970	-35.47	20230420	7910	5.82	20230817	18750	-55.36	20220826	7910	5.82	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
37	20230825	130831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	-70	5	-0.84	177115700	21272	43.46	8350	8440	8080	10860	5860	8360	8326.24	1.00	0	2629	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	837	36.52	1.52	12	0.21	227.00	5458.00	19100	20220824	-56.60	7910	20230817	4.80	12970	-36.08	20230420	7910	4.80	20230817	18750	-55.79	20220826	7910	4.80	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
38	20230825	120831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	40	2	0.48	162490210	19519	39.88	8350	8440	8080	10860	5860	8360	8324.72	1.00	0	3264	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	848	37.00	1.54	12	0.19	227.00	5458.00	19100	20220824	-56.02	7910	20230817	6.19	12970	-35.24	20230420	7910	6.19	20230817	18750	-55.20	20220826	7910	6.19	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
39	20230825	110833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	40	2	0.48	119864000	14431	29.48	8350	8440	8080	10860	5860	8360	8306.01	1.00	0	3436	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	848	37.00	1.54	12	0.14	227.00	5458.00	19100	20220824	-56.02	7910	20230817	6.19	12970	-35.24	20230420	7910	6.19	20230817	18750	-55.20	20220826	7910	6.19	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
40	20230825	100836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	20	2	0.24	61222020	7433	15.19	8350	8380	8080	10860	5860	8360	8236.52	1.00	0	1548	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	846	36.92	1.54	12	0.07	227.00	5458.00	19100	20220824	-56.13	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	18750	-55.31	20220826	7910	5.94	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
41	20230825	090831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	-40	5	-0.48	31558620	3857	7.88	8350	8350	8080	10860	5860	8360	8182.17	1.00	0	643	8573	8466	8283	8176	7993	8520	8230	51	2500	500	5010	10	1	10100213	840	36.65	1.52	12	0.04	227.00	5458.00	19100	20220824	-56.44	7910	20230817	5.18	12970	-35.85	20230420	7910	5.18	20230817	18750	-55.63	20220826	7910	5.18	20230817	4.45	N	148930	500	50 억		100585	N	N	0	N	00	N
42	20230824	160826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	180	2	2.20	405412090	48880	304.55	8200	8390	8100	10630	5730	8180	8294.02	0.95	0	4543	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	844	36.83	1.53	12	0.48	227.00	5458.00	19350	20220823	-56.80	7910	20230817	5.69	12970	-35.54	20230420	7910	5.69	20230817	19100	-56.23	20220824	7910	5.69	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
43	20230824	150824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	140	2	1.71	384771400	46399	289.09	8200	8390	8100	10630	5730	8180	8292.67	0.95	0	4085	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	840	36.65	1.52	12	0.46	227.00	5458.00	19350	20220823	-57.00	7910	20230817	5.18	12970	-35.85	20230420	7910	5.18	20230817	19100	-56.44	20220824	7910	5.18	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
44	20230824	140826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8300	120	2	1.47	276997930	33452	208.42	8200	8390	8100	10630	5730	8180	8280.46	0.95	0	2320	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	838	36.56	1.52	12	0.33	227.00	5458.00	19350	20220823	-57.11	7910	20230817	4.93	12970	-36.01	20230420	7910	4.93	20230817	19100	-56.54	20220824	7910	4.93	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
45	20230824	130829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	160	2	1.96	193174340	23365	145.58	8200	8390	8100	10630	5730	8180	8267.68	0.95	0	2059	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	842	36.74	1.53	12	0.23	227.00	5458.00	19350	20220823	-56.90	7910	20230817	5.44	12970	-35.70	20230420	7910	5.44	20230817	19100	-56.34	20220824	7910	5.44	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
46	20230824	120832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	210	2	2.57	162787070	19720	122.87	8200	8390	8100	10630	5730	8180	8254.92	0.95	0	2960	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	847	36.96	1.54	12	0.20	227.00	5458.00	19350	20220823	-56.64	7910	20230817	6.07	12970	-35.31	20230420	7910	6.07	20230817	19100	-56.07	20220824	7910	6.07	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
47	20230824	110829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	100	2	1.22	104371610	12683	79.02	8200	8300	8100	10630	5730	8180	8229.25	0.95	0	-417	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	836	36.48	1.52	12	0.13	227.00	5458.00	19350	20220823	-57.21	7910	20230817	4.68	12970	-36.16	20230420	7910	4.68	20230817	19100	-56.65	20220824	7910	4.68	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
48	20230824	100824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	50	2	0.61	51471020	6296	39.23	8200	8230	8100	10630	5730	8180	8175.19	0.95	0	1856	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	831	36.26	1.51	12	0.06	227.00	5458.00	19350	20220823	-57.47	7910	20230817	4.05	12970	-36.55	20230420	7910	4.05	20230817	19100	-56.91	20220824	7910	4.05	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
49	20230824	090827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	20	2	0.24	4234120	516	3.21	8200	8230	8170	10630	5730	8180	8205.66	0.95	0	10	8313	8246	8173	8106	8033	8280	8140	51	2450	500	4900	10	1	10100213	828	36.12	1.50	12	0.01	227.00	5458.00	19350	20220823	-57.62	7910	20230817	3.67	12970	-36.78	20230420	7910	3.67	20230817	19100	-57.07	20220824	7910	3.67	20230817	4.47	N	148930	500	50 억		96442	N	N	0	N	00	N
50	20230823	160823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-10	5	-0.12	130687190	16039	58.40	8100	8240	8100	10640	5740	8190	8148.09	0.95	0	918	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	826	36.04	1.50	12	0.16	227.00	5458.00	21550	20220822	-62.04	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	19350	-57.73	20220823	7910	3.41	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
51	20230823	150823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	0	3	0.00	115155510	14137	51.47	8100	8240	8100	10640	5740	8190	8145.68	0.95	0	932	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	827	36.08	1.50	12	0.14	227.00	5458.00	21550	20220822	-62.00	7910	20230817	3.54	12970	-36.85	20230420	7910	3.54	20230817	19350	-57.67	20220823	7910	3.54	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
52	20230823	140830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-60	5	-0.73	87724630	10767	39.20	8100	8240	8100	10640	5740	8190	8147.55	0.95	0	978	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	821	35.81	1.49	12	0.11	227.00	5458.00	21550	20220822	-62.27	7910	20230817	2.78	12970	-37.32	20230420	7910	2.78	20230817	19350	-57.98	20220823	7910	2.78	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
53	20230823	130822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8120	-70	5	-0.85	78379080	9617	35.02	8100	8240	8100	10640	5740	8190	8150.06	0.95	0	901	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	820	35.77	1.49	12	0.10	227.00	5458.00	21550	20220822	-62.32	7910	20230817	2.65	12970	-37.39	20230420	7910	2.65	20230817	19350	-58.04	20220823	7910	2.65	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
54	20230823	120828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8140	-50	5	-0.61	66361560	8140	29.64	8100	8240	8100	10640	5740	8190	8152.53	0.95	0	1068	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	822	35.86	1.49	12	0.08	227.00	5458.00	21550	20220822	-62.23	7910	20230817	2.91	12970	-37.24	20230420	7910	2.91	20230817	19350	-57.93	20220823	7910	2.91	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
55	20230823	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-10	5	-0.12	47461010	5816	21.18	8100	8240	8100	10640	5740	8190	8160.42	0.95	0	810	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	826	36.04	1.50	12	0.06	227.00	5458.00	21550	20220822	-62.04	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	19350	-57.73	20220823	7910	3.41	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
56	20230823	100823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	30	2	0.37	27837030	3416	12.44	8100	8240	8100	10640	5740	8190	8149.01	0.95	0	49	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	830	36.21	1.51	12	0.03	227.00	5458.00	21550	20220822	-61.86	7910	20230817	3.92	12970	-36.62	20230420	7910	3.92	20230817	19350	-57.52	20220823	7910	3.92	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
57	20230823	090830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-10	5	-0.12	8765410	1082	3.94	8100	8190	8100	10640	5740	8190	8101.12	0.95	0	-49	8896	8542	8346	7992	7796	8445	7895	51	2450	500	4910	10	1	10100213	826	36.04	1.50	12	0.01	227.00	5458.00	21550	20220822	-62.04	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	19350	-57.73	20220823	7910	3.41	20230817	4.50	N	148930	500	50 억		95524	N	N	0	N	00	N
58	20230822	160819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	-90	5	-1.09	220551070	26844	114.37	8310	8700	8150	10760	5800	8280	8214.21	0.92	0	2871	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	827	36.08	1.50	12	0.27	227.00	5458.00	21550	20220822	-62.00	7910	20230817	3.54	12970	-36.85	20230420	7910	3.54	20230817	21550	-62.00	20220822	7910	3.54	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
59	20230822	150820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	-110	5	-1.33	202681340	24657	105.05	8310	8700	8150	10760	5800	8280	8218.16	0.92	0	2880	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	825	35.99	1.50	12	0.24	227.00	5458.00	21550	20220822	-62.09	7910	20230817	3.29	12970	-37.01	20230420	7910	3.29	20230817	21550	-62.09	20220822	7910	3.29	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
60	20230822	140821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	-70	5	-0.85	182258330	22167	94.44	8310	8700	8150	10760	5800	8280	8220.04	0.92	0	4129	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	829	36.17	1.50	12	0.22	227.00	5458.00	21550	20220822	-61.90	7910	20230817	3.79	12970	-36.70	20230420	7910	3.79	20230817	21550	-61.90	20220822	7910	3.79	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
61	20230822	130818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8250	-30	5	-0.36	162620800	19777	84.26	8310	8700	8150	10760	5800	8280	8220.48	0.92	0	4222	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	833	36.34	1.51	12	0.20	227.00	5458.00	21550	20220822	-61.72	7910	20230817	4.30	12970	-36.39	20230420	7910	4.30	20230817	21550	-61.72	20220822	7910	4.30	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
62	20230822	120806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	-40	5	-0.48	156539850	19040	81.12	8310	8700	8150	10760	5800	8280	8219.25	0.92	0	4223	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	832	36.30	1.51	12	0.19	227.00	5458.00	21550	20220822	-61.76	7910	20230817	4.17	12970	-36.47	20230420	7910	4.17	20230817	21550	-61.76	20220822	7910	4.17	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
63	20230822	110818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-80	5	-0.97	150096750	18260	77.79	8310	8700	8150	10760	5800	8280	8217.42	0.92	0	4223	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	828	36.12	1.50	12	0.18	227.00	5458.00	21550	20220822	-61.95	7910	20230817	3.67	12970	-36.78	20230420	7910	3.67	20230817	21550	-61.95	20220822	7910	3.67	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
64	20230822	100814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-100	5	-1.21	101652620	12352	52.62	8310	8700	8150	10760	5800	8280	8226.41	0.92	0	353	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	826	36.04	1.50	12	0.12	227.00	5458.00	21550	20220822	-62.04	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	21550	-62.04	20220822	7910	3.41	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
65	20230822	090816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	0	3	0.00	31348920	3763	16.03	8310	8700	8280	10760	5800	8280	8343.42	0.92	0	-475	8513	8396	8213	8096	7913	8455	8155	51	2480	500	4960	10	1	10100213	836	36.48	1.52	12	0.04	227.00	5458.00	21550	20220822	-61.58	7910	20230817	4.68	12970	-36.16	20230420	7910	4.68	20230817	21550	-61.58	20220822	7910	4.68	20230817	4.54	N	148930	500	50 억		93156	N	N	0	N	00	N
66	20230821	160813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	130	2	1.60	189883520	23116	63.85	8030	8330	8030	10590	5710	8150	8214.34	0.90	0	2337	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	836	36.48	1.52	12	0.23	227.00	5458.00	21550	20220822	-61.58	7910	20230817	4.68	12970	-36.16	20230420	7910	4.68	20230817	21550	-61.58	20220822	7910	4.68	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
67	20230821	150819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	40	2	0.49	180192480	21942	60.61	8030	8330	8030	10590	5710	8150	8212.22	0.90	0	2129	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	827	36.08	1.50	12	0.22	227.00	5458.00	21550	20220822	-62.00	7910	20230817	3.54	12970	-36.85	20230420	7910	3.54	20230817	21550	-62.00	20220822	7910	3.54	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
68	20230821	140816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	170	2	2.09	154926130	18879	52.15	8030	8330	8030	10590	5710	8150	8206.27	0.90	0	2416	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	840	36.65	1.52	12	0.19	227.00	5458.00	21550	20220822	-61.39	7910	20230817	5.18	12970	-35.85	20230420	7910	5.18	20230817	21550	-61.39	20220822	7910	5.18	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
69	20230821	130825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	140	2	1.72	103903320	12685	35.04	8030	8330	8030	10590	5710	8150	8191.04	0.90	0	15	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	837	36.52	1.52	12	0.13	227.00	5458.00	21550	20220822	-61.53	7910	20230817	4.80	12970	-36.08	20230420	7910	4.80	20230817	21550	-61.53	20220822	7910	4.80	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
70	20230821	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	0	3	0.00	47870360	5875	16.23	8030	8280	8030	10590	5710	8150	8148.15	0.90	0	12	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	823	35.90	1.49	12	0.06	227.00	5458.00	21550	20220822	-62.18	7910	20230817	3.03	12970	-37.16	20230420	7910	3.03	20230817	21550	-62.18	20220822	7910	3.03	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
71	20230821	110816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	60	2	0.74	33041420	4049	11.18	8030	8280	8030	10590	5710	8150	8160.39	0.90	0	221	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	829	36.17	1.50	12	0.04	227.00	5458.00	21550	20220822	-61.90	7910	20230817	3.79	12970	-36.70	20230420	7910	3.79	20230817	21550	-61.90	20220822	7910	3.79	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
72	20230821	100814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	60	2	0.74	27016290	3315	9.16	8030	8280	8030	10590	5710	8150	8149.71	0.90	0	711	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	829	36.17	1.50	12	0.03	227.00	5458.00	21550	20220822	-61.90	7910	20230817	3.79	12970	-36.70	20230420	7910	3.79	20230817	21550	-61.90	20220822	7910	3.79	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
73	20230821	090822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-20	5	-0.25	3904830	484	1.34	8030	8200	8030	10590	5710	8150	8067.83	0.90	0	-10	8450	8300	8180	8030	7910	8240	7970	51	2440	500	4890	10	1	10100213	821	35.81	1.49	12	0.00	227.00	5458.00	21550	20220822	-62.27	7910	20230817	2.78	12970	-37.32	20230420	7910	2.78	20230817	21550	-62.27	20220822	7910	2.78	20230817	4.54	N	148930	500	50 억		91107	N	N	0	N	00	N
74	20230818	160815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	-210	5	-2.51	293087070	36006	42.69	8330	8330	8060	10860	5860	8360	8139.59	0.88	0	2572	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	823	35.90	1.49	12	0.36	227.00	5458.00	21550	20220822	-62.18	7910	20230817	3.03	12970	-37.16	20230420	7910	3.03	20230817	21550	-62.18	20220822	7910	3.03	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
75	20230818	150807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-160	5	-1.91	260624390	32017	37.96	8330	8330	8060	10860	5860	8360	8140.19	0.88	0	2716	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	828	36.12	1.50	12	0.32	227.00	5458.00	21550	20220822	-61.95	7910	20230817	3.67	12970	-36.78	20230420	7910	3.67	20230817	21550	-61.95	20220822	7910	3.67	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
76	20230818	140813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-160	5	-1.91	213135420	26206	31.07	8330	8330	8060	10860	5860	8360	8133.08	0.88	0	1399	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	828	36.12	1.50	12	0.26	227.00	5458.00	21550	20220822	-61.95	7910	20230817	3.67	12970	-36.78	20230420	7910	3.67	20230817	21550	-61.95	20220822	7910	3.67	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
77	20230818	130807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8250	-110	5	-1.32	194406920	23925	28.37	8330	8330	8060	10860	5860	8360	8125.68	0.88	0	1323	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	833	36.34	1.51	12	0.24	227.00	5458.00	21550	20220822	-61.72	7910	20230817	4.30	12970	-36.39	20230420	7910	4.30	20230817	21550	-61.72	20220822	7910	4.30	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
78	20230818	120819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8250	-110	5	-1.32	176699750	21775	25.82	8330	8330	8060	10860	5860	8360	8114.80	0.88	0	1451	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	833	36.34	1.51	12	0.22	227.00	5458.00	21550	20220822	-61.72	7910	20230817	4.30	12970	-36.39	20230420	7910	4.30	20230817	21550	-61.72	20220822	7910	4.30	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
79	20230818	110810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	-170	5	-2.03	161369450	19916	23.62	8330	8330	8060	10860	5860	8360	8102.50	0.88	0	2230	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	827	36.08	1.50	12	0.20	227.00	5458.00	21550	20220822	-62.00	7910	20230817	3.54	12970	-36.85	20230420	7910	3.54	20230817	21550	-62.00	20220822	7910	3.54	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
80	20230818	100814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8070	-290	5	-3.47	111081800	13731	16.28	8330	8330	8060	10860	5860	8360	8089.86	0.88	0	-856	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	815	35.55	1.48	12	0.14	227.00	5458.00	21550	20220822	-62.55	7910	20230817	2.02	12970	-37.78	20230420	7910	2.02	20230817	21550	-62.55	20220822	7910	2.02	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
81	20230818	090818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	-210	5	-2.51	18297340	2248	2.67	8330	8330	8060	10860	5860	8360	8139.39	0.88	0	488	8793	8576	8243	8026	7693	8685	8135	51	2500	500	5010	10	1	10100213	823	35.90	1.49	12	0.02	227.00	5458.00	21550	20220822	-62.18	7910	20230817	3.03	12970	-37.16	20230420	7910	3.03	20230817	21550	-62.18	20220822	7910	3.03	20230817	4.55	N	148930	500	50 억		88536	N	N	0	N	00	N
82	20230817	160814	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8360	0	3	0.00	683047010	84274	103.77	8300	8460	7910	10860	5860	8360	8104.92	0.92	0	-4000	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	844	36.83	1.53	12	0.83	227.00	5458.00	24050	20220816	-65.24	7910	20230817	5.69	12970	-35.54	20230420	7910	5.69	20230817	21550	-61.21	20220822	7910	5.69	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
83	20230817	150819	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8340	-20	5	-0.24	658479730	81330	100.15	8300	8460	7910	10860	5860	8360	8096.39	0.92	0	-3742	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	842	36.74	1.53	12	0.81	227.00	5458.00	24050	20220816	-65.32	7910	20230817	5.44	12970	-35.70	20230420	7910	5.44	20230817	21550	-61.30	20220822	7910	5.44	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
84	20230817	140812	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8380	20	2	0.24	594723760	73710	90.76	8300	8380	7910	10860	5860	8360	8068.43	0.92	0	-2255	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	846	36.92	1.54	12	0.73	227.00	5458.00	24050	20220816	-65.16	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	21550	-61.11	20220822	7910	5.94	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
85	20230817	130810	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8180	-180	5	-2.15	530055400	65900	81.15	8300	8330	7910	10860	5860	8360	8043.33	0.92	0	-1740	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	826	36.04	1.50	12	0.65	227.00	5458.00	24050	20220816	-65.99	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	21550	-62.04	20220822	7910	3.41	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
86	20230817	120813	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8150	-210	5	-2.51	516158170	64196	79.05	8300	8330	7910	10860	5860	8360	8040.35	0.92	0	-2045	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	823	35.90	1.49	12	0.64	227.00	5458.00	24050	20220816	-66.11	7910	20230817	3.03	12970	-37.16	20230420	7910	3.03	20230817	21550	-62.18	20220822	7910	3.03	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
87	20230817	110813	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8000	-360	5	-4.31	453729070	56447	69.51	8300	8330	7910	10860	5860	8360	8038.14	0.92	0	-5271	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	808	35.24	1.47	12	0.56	227.00	5458.00	24050	20220816	-66.74	7910	20230817	1.14	12970	-38.32	20230420	7910	1.14	20230817	21550	-62.88	20220822	7910	1.14	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
88	20230817	100808	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8010	-350	5	-4.19	377886920	46940	57.80	8300	8330	7910	10860	5860	8360	8050.42	0.92	0	-1951	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	809	35.29	1.47	12	0.46	227.00	5458.00	24050	20220816	-66.69	7910	20230817	1.26	12970	-38.24	20230420	7910	1.26	20230817	21550	-62.83	20220822	7910	1.26	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
89	20230817	090807	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	8110	-250	5	-2.99	70500120	8608	10.60	8300	8330	8100	10860	5860	8360	8190.07	0.92	0	-10	8746	8552	8456	8262	8166	8505	8215	51	2500	500	5010	10	1	10100213	819	35.73	1.49	12	0.09	227.00	5458.00	24050	20220816	-66.28	8100	20230817	0.12	12970	-37.47	20230420	8100	0.12	20230817	21550	-62.37	20220822	8100	0.12	20230817	4.53	N	148930	500	50 억		92542	N	N	0	N	00	N
90	20230816	160813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	-350	5	-4.02	675130290	79792	112.62	8650	8650	8360	11320	6100	8710	8461.16	0.98	0	-6255	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	844	36.83	1.53	12	0.79	227.00	5458.00	24050	20220816	-65.24	8320	20230103	0.48	12970	-35.54	20230420	8320	0.48	20230103	24050	-65.24	20220816	8320	0.48	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
91	20230816	150814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-290	5	-3.33	637429030	75286	106.26	8650	8650	8370	11320	6100	8710	8466.77	0.98	0	-5914	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	850	37.09	1.54	12	0.75	227.00	5458.00	24050	20220816	-64.99	8320	20230103	1.20	12970	-35.08	20230420	8320	1.20	20230103	24050	-64.99	20220816	8320	1.20	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
92	20230816	140812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	-330	5	-3.79	570226620	67270	94.95	8650	8650	8370	11320	6100	8710	8476.69	0.98	0	-4130	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	846	36.92	1.54	12	0.67	227.00	5458.00	24050	20220816	-65.16	8320	20230103	0.72	12970	-35.39	20230420	8320	0.72	20230103	24050	-65.16	20220816	8320	0.72	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
93	20230816	130810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	-310	5	-3.56	522233160	61554	86.88	8650	8650	8400	11320	6100	8710	8484.15	0.98	0	-791	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	848	37.00	1.54	12	0.61	227.00	5458.00	24050	20220816	-65.07	8320	20230103	0.96	12970	-35.24	20230420	8320	0.96	20230103	24050	-65.07	20220816	8320	0.96	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
94	20230816	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8440	-270	5	-3.10	426774640	50216	70.88	8650	8650	8430	11320	6100	8710	8498.78	0.98	0	259	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	852	37.18	1.55	12	0.50	227.00	5458.00	24050	20220816	-64.91	8320	20230103	1.44	12970	-34.93	20230420	8320	1.44	20230103	24050	-64.91	20220816	8320	1.44	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
95	20230816	110817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	-230	5	-2.64	320455780	37645	53.13	8650	8650	8480	11320	6100	8710	8512.57	0.98	0	5924	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	856	37.36	1.55	12	0.37	227.00	5458.00	24050	20220816	-64.74	8320	20230103	1.92	12970	-34.62	20230420	8320	1.92	20230103	24050	-64.74	20220816	8320	1.92	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
96	20230816	100814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8550	-160	5	-1.84	220418970	25880	36.53	8650	8650	8480	11320	6100	8710	8516.96	0.98	0	4511	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	864	37.67	1.57	12	0.26	227.00	5458.00	24050	20220816	-64.45	8320	20230103	2.76	12970	-34.08	20230420	8320	2.76	20230103	24050	-64.45	20220816	8320	2.76	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
97	20230816	090810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8550	-160	5	-1.84	36077750	4209	5.94	8650	8650	8530	11320	6100	8710	8571.57	0.98	0	1099	9203	8956	8823	8576	8443	8890	8510	51	2610	500	5220	10	1	10100213	864	37.67	1.57	12	0.04	227.00	5458.00	24050	20220816	-64.45	8320	20230103	2.76	12970	-34.08	20230420	8320	2.76	20230103	24050	-64.45	20220816	8320	2.76	20230103	4.56	N	148930	500	50 억		98803	N	N	0	N	00	N
98	20230814	160802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8710	-370	5	-4.07	612266450	69661	173.18	9070	9070	8690	11800	6360	9080	8791.67	1.16	0	-18770	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	880	38.37	1.60	12	0.69	227.00	5458.00	24050	20220816	-63.78	8320	20230103	4.69	12970	-32.85	20230420	8320	4.69	20230103	24050	-63.78	20220816	8320	4.69	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
99	20230814	150801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8720	-360	5	-3.96	572206140	65065	161.76	9070	9070	8690	11800	6360	9080	8794.38	1.16	0	-18231	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	881	38.41	1.60	12	0.64	227.00	5458.00	24050	20220816	-63.74	8320	20230103	4.81	12970	-32.77	20230420	8320	4.81	20230103	24050	-63.74	20220816	8320	4.81	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
100	20230814	140802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8690	-390	5	-4.30	502697950	57096	141.95	9070	9070	8690	11800	6360	9080	8804.43	1.16	0	-18071	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	878	38.28	1.59	12	0.57	227.00	5458.00	24050	20220816	-63.87	8320	20230103	4.45	12970	-33.00	20230420	8320	4.45	20230103	24050	-63.87	20220816	8320	4.45	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
101	20230814	130754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8760	-320	5	-3.52	360327440	40797	101.42	9070	9070	8710	11800	6360	9080	8832.20	1.16	0	-16676	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	885	38.59	1.60	12	0.40	227.00	5458.00	24050	20220816	-63.58	8320	20230103	5.29	12970	-32.46	20230420	8320	5.29	20230103	24050	-63.58	20220816	8320	5.29	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
102	20230814	120800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8740	-340	5	-3.74	300513210	33942	84.38	9070	9070	8740	11800	6360	9080	8853.73	1.16	0	-15807	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	883	38.50	1.60	12	0.34	227.00	5458.00	24050	20220816	-63.66	8320	20230103	5.05	12970	-32.61	20230420	8320	5.05	20230103	24050	-63.66	20220816	8320	5.05	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
103	20230814	110755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8800	-280	5	-3.08	249499310	28123	69.92	9070	9070	8790	11800	6360	9080	8871.72	1.16	0	-12601	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	889	38.77	1.61	12	0.28	227.00	5458.00	24050	20220816	-63.41	8320	20230103	5.77	12970	-32.15	20230420	8320	5.77	20230103	24050	-63.41	20220816	8320	5.77	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
104	20230814	100757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8840	-240	5	-2.64	198330570	22314	55.47	9070	9070	8800	11800	6360	9080	8888.17	1.16	0	-7849	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	893	38.94	1.62	12	0.22	227.00	5458.00	24050	20220816	-63.24	8320	20230103	6.25	12970	-31.84	20230420	8320	6.25	20230103	24050	-63.24	20220816	8320	6.25	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
105	20230814	090755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8900	-180	5	-1.98	59832060	6670	16.58	9070	9070	8870	11800	6360	9080	8970.32	1.16	0	-4567	9246	9162	9066	8982	8886	9205	9025	51	2720	500	5440	10	1	10100213	899	39.21	1.63	12	0.07	227.00	5458.00	24050	20220816	-62.99	8320	20230103	6.97	12970	-31.38	20230420	8320	6.97	20230103	24050	-62.99	20220816	8320	6.97	20230103	4.53	N	148930	500	50 억		117590	N	N	0	N	00	N
106	20230811	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9080	50	2	0.55	362052910	40077	188.79	8970	9150	8970	11730	6330	9030	9033.92	1.12	0	4546	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	917	40.00	1.66	12	0.40	227.00	5458.00	24050	20220816	-62.25	8320	20230103	9.13	12970	-29.99	20230420	8320	9.13	20230103	24050	-62.25	20220816	8320	9.13	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
107	20230811	150752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9000	-30	5	-0.33	281538200	31144	146.71	8970	9150	8970	11730	6330	9030	9039.89	1.12	0	4800	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	909	39.65	1.65	12	0.31	227.00	5458.00	24050	20220816	-62.58	8320	20230103	8.17	12970	-30.61	20230420	8320	8.17	20230103	24050	-62.58	20220816	8320	8.17	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
108	20230811	140750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9050	20	2	0.22	227967030	25201	118.72	8970	9150	8970	11730	6330	9030	9045.95	1.12	0	4798	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	914	39.87	1.66	12	0.25	227.00	5458.00	24050	20220816	-62.37	8320	20230103	8.77	12970	-30.22	20230420	8320	8.77	20230103	24050	-62.37	20220816	8320	8.77	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
109	20230811	130749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9070	40	2	0.44	204406130	22602	106.47	8970	9150	8970	11730	6330	9030	9043.72	1.12	0	4937	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	916	39.96	1.66	12	0.22	227.00	5458.00	24050	20220816	-62.29	8320	20230103	9.01	12970	-30.07	20230420	8320	9.01	20230103	24050	-62.29	20220816	8320	9.01	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
110	20230811	120742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9070	40	2	0.44	175611800	19418	91.47	8970	9150	8970	11730	6330	9030	9043.76	1.12	0	3841	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	916	39.96	1.66	12	0.19	227.00	5458.00	24050	20220816	-62.29	8320	20230103	9.01	12970	-30.07	20230420	8320	9.01	20230103	24050	-62.29	20220816	8320	9.01	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
111	20230811	110743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9090	60	2	0.66	135394220	14994	70.63	8970	9150	8970	11730	6330	9030	9029.89	1.12	0	3943	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	918	40.04	1.67	12	0.15	227.00	5458.00	24050	20220816	-62.20	8320	20230103	9.25	12970	-29.92	20230420	8320	9.25	20230103	24050	-62.20	20220816	8320	9.25	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
112	20230811	100741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9070	40	2	0.44	96457540	10717	50.49	8970	9080	8970	11730	6330	9030	9000.42	1.12	0	3007	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	916	39.96	1.66	12	0.11	227.00	5458.00	24050	20220816	-62.29	8320	20230103	9.01	12970	-30.07	20230420	8320	9.01	20230103	24050	-62.29	20220816	8320	9.01	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
113	20230811	090750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8990	-40	5	-0.44	16597850	1850	8.71	8970	9000	8970	11730	6330	9030	8971.81	1.12	0	-84	9203	9116	9023	8936	8843	9160	8980	51	2700	500	5410	10	1	10100213	908	39.60	1.65	12	0.02	227.00	5458.00	24050	20220816	-62.62	8320	20230103	8.05	12970	-30.69	20230420	8320	8.05	20230103	24050	-62.62	20220816	8320	8.05	20230103	4.55	N	148930	500	50 억		113028	N	N	0	N	00	N
114	20230810	160740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9030	-80	5	-0.88	191265670	21200	54.79	9010	9110	8930	11840	6380	9110	9021.23	1.16	0	-4172	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	912	39.78	1.65	12	0.21	227.00	5458.00	24050	20220816	-62.45	8320	20230103	8.53	12970	-30.38	20230420	8320	8.53	20230103	24050	-62.45	20220816	8320	8.53	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
115	20230810	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9040	-70	5	-0.77	152404210	16894	43.66	9010	9110	8930	11840	6380	9110	9021.20	1.16	0	-4109	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	913	39.82	1.66	12	0.17	227.00	5458.00	24050	20220816	-62.41	8320	20230103	8.65	12970	-30.30	20230420	8320	8.65	20230103	24050	-62.41	20220816	8320	8.65	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
116	20230810	140739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9060	-50	5	-0.55	135859470	15068	38.94	9010	9110	8930	11840	6380	9110	9016.42	1.16	0	-3982	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	915	39.91	1.66	12	0.15	227.00	5458.00	24050	20220816	-62.33	8320	20230103	8.89	12970	-30.15	20230420	8320	8.89	20230103	24050	-62.33	20220816	8320	8.89	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
117	20230810	130732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9060	-50	5	-0.55	117428860	13040	33.70	9010	9110	8930	11840	6380	9110	9005.28	1.16	0	-3701	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	915	39.91	1.66	12	0.13	227.00	5458.00	24050	20220816	-62.33	8320	20230103	8.89	12970	-30.15	20230420	8320	8.89	20230103	24050	-62.33	20220816	8320	8.89	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
118	20230810	120746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9050	-60	5	-0.66	93188360	10359	26.77	9010	9080	8930	11840	6380	9110	8995.88	1.16	0	-2765	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	914	39.87	1.66	12	0.10	227.00	5458.00	24050	20220816	-62.37	8320	20230103	8.77	12970	-30.22	20230420	8320	8.77	20230103	24050	-62.37	20220816	8320	8.77	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
119	20230810	110746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9050	-60	5	-0.66	75261460	8370	21.63	9010	9080	8930	11840	6380	9110	8991.81	1.16	0	-3412	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	914	39.87	1.66	12	0.08	227.00	5458.00	24050	20220816	-62.37	8320	20230103	8.77	12970	-30.22	20230420	8320	8.77	20230103	24050	-62.37	20220816	8320	8.77	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
120	20230810	100742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8950	-160	5	-1.76	51599070	5742	14.84	9010	9080	8930	11840	6380	9110	8986.25	1.16	0	-3448	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	904	39.43	1.64	12	0.06	227.00	5458.00	24050	20220816	-62.79	8320	20230103	7.57	12970	-30.99	20230420	8320	7.57	20230103	24050	-62.79	20220816	8320	7.57	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
121	20230810	090751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9080	-30	5	-0.33	5260040	584	1.51	9010	9080	9000	11840	6380	9110	9006.92	1.16	0	-202	9316	9212	9006	8902	8696	9265	8955	51	2730	500	5460	10	1	10100213	917	40.00	1.66	12	0.01	227.00	5458.00	24050	20220816	-62.25	8320	20230103	9.13	12970	-29.99	20230420	8320	9.13	20230103	24050	-62.25	20220816	8320	9.13	20230103	4.60	N	148930	500	50 억		117240	N	N	0	N	00	N
122	20230809	160740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9110	280	2	3.17	346289040	38395	62.00	8830	9110	8800	11470	6190	8830	9019.06	1.11	0	4733	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	920	40.13	1.67	12	0.38	227.00	5458.00	24050	20220816	-62.12	8320	20230103	9.50	12970	-29.76	20230420	8320	9.50	20230103	24050	-62.12	20220816	8320	9.50	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
123	20230809	150731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9080	250	2	2.83	319773090	35481	57.30	8830	9100	8800	11470	6190	8830	9012.52	1.11	0	4907	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	917	40.00	1.66	12	0.35	227.00	5458.00	24050	20220816	-62.25	8320	20230103	9.13	12970	-29.99	20230420	8320	9.13	20230103	24050	-62.25	20220816	8320	9.13	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
124	20230809	140730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9030	200	2	2.27	285863410	31730	51.24	8830	9100	8800	11470	6190	8830	9009.25	1.11	0	5283	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	912	39.78	1.65	12	0.31	227.00	5458.00	24050	20220816	-62.45	8320	20230103	8.53	12970	-30.38	20230420	8320	8.53	20230103	24050	-62.45	20220816	8320	8.53	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
125	20230809	130747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9090	260	2	2.94	251541470	27937	45.12	8830	9100	8800	11470	6190	8830	9003.88	1.11	0	4588	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	918	40.04	1.67	12	0.28	227.00	5458.00	24050	20220816	-62.20	8320	20230103	9.25	12970	-29.92	20230420	8320	9.25	20230103	24050	-62.20	20220816	8320	9.25	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
126	20230809	120744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9050	220	2	2.49	200094860	22269	35.96	8830	9070	8800	11470	6190	8830	8985.35	1.11	0	4181	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	914	39.87	1.66	12	0.22	227.00	5458.00	24050	20220816	-62.37	8320	20230103	8.77	12970	-30.22	20230420	8320	8.77	20230103	24050	-62.37	20220816	8320	8.77	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
127	20230809	110740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8990	160	2	1.81	149539060	16678	26.93	8830	9050	8800	11470	6190	8830	8966.25	1.11	0	2617	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	908	39.60	1.65	12	0.17	227.00	5458.00	24050	20220816	-62.62	8320	20230103	8.05	12970	-30.69	20230420	8320	8.05	20230103	24050	-62.62	20220816	8320	8.05	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
128	20230809	100728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8980	150	2	1.70	62476260	7010	11.32	8830	8990	8800	11470	6190	8830	8912.45	1.11	0	277	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	907	39.56	1.65	12	0.07	227.00	5458.00	24050	20220816	-62.66	8320	20230103	7.93	12970	-30.76	20230420	8320	7.93	20230103	24050	-62.66	20220816	8320	7.93	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
129	20230809	090732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	20	2	0.23	8158710	925	1.49	8830	8850	8800	11470	6190	8830	8820.23	1.11	0	-64	9236	9032	8836	8632	8436	9135	8735	51	2640	500	5290	10	1	10100213	894	38.99	1.62	12	0.01	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.47	N	148930	500	50 억		112467	N	N	0	N	00	N
130	20230808	160747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8830	80	2	0.91	543316940	61673	107.33	8760	9040	8640	11370	6130	8750	8809.61	1.15	0	-4522	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	892	38.90	1.62	12	0.61	227.00	5458.00	24050	20220816	-63.28	8320	20230103	6.13	12970	-31.92	20230420	8320	6.13	20230103	24050	-63.28	20220816	8320	6.13	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
131	20230808	150738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8860	110	2	1.26	524804520	59575	103.68	8760	9040	8640	11370	6130	8750	8809.15	1.15	0	-4037	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	895	39.03	1.62	12	0.59	227.00	5458.00	24050	20220816	-63.16	8320	20230103	6.49	12970	-31.69	20230420	8320	6.49	20230103	24050	-63.16	20220816	8320	6.49	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
132	20230808	140735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8900	150	2	1.71	484714520	55032	95.78	8760	9040	8640	11370	6130	8750	8807.88	1.15	0	-2785	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	899	39.21	1.63	12	0.54	227.00	5458.00	24050	20220816	-62.99	8320	20230103	6.97	12970	-31.38	20230420	8320	6.97	20230103	24050	-62.99	20220816	8320	6.97	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
133	20230808	130726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8950	200	2	2.29	431717680	49112	85.47	8760	9040	8640	11370	6130	8750	8790.48	1.15	0	512	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	904	39.43	1.64	12	0.49	227.00	5458.00	24050	20220816	-62.79	8320	20230103	7.57	12970	-30.99	20230420	8320	7.57	20230103	24050	-62.79	20220816	8320	7.57	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
134	20230808	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8700	-50	5	-0.57	214306280	24649	42.90	8760	8810	8640	11370	6130	8750	8694.30	1.15	0	-2035	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	879	38.33	1.59	12	0.24	227.00	5458.00	24050	20220816	-63.83	8320	20230103	4.57	12970	-32.92	20230420	8320	4.57	20230103	24050	-63.83	20220816	8320	4.57	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
135	20230808	110723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8660	-90	5	-1.03	147777100	16987	29.56	8760	8810	8640	11370	6130	8750	8699.39	1.15	0	-1815	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	875	38.15	1.59	12	0.17	227.00	5458.00	24050	20220816	-63.99	8320	20230103	4.09	12970	-33.23	20230420	8320	4.09	20230103	24050	-63.99	20220816	8320	4.09	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
136	20230808	100735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8730	-20	5	-0.23	68620530	7844	13.65	8760	8810	8670	11370	6130	8750	8748.15	1.15	0	-1042	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	882	38.46	1.60	12	0.08	227.00	5458.00	24050	20220816	-63.70	8320	20230103	4.93	12970	-32.69	20230420	8320	4.93	20230103	24050	-63.70	20220816	8320	4.93	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
137	20230808	090738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8760	10	2	0.11	20648000	2353	4.10	8760	8810	8690	11370	6130	8750	8775.29	1.15	0	-523	9003	8876	8743	8616	8483	8810	8550	51	2620	500	5250	10	1	10100213	885	38.59	1.60	12	0.02	227.00	5458.00	24050	20220816	-63.58	8320	20230103	5.29	12970	-32.46	20230420	8320	5.29	20230103	24050	-63.58	20220816	8320	5.29	20230103	4.53	N	148930	500	50 억		116248	N	N	0	N	00	N
138	20230807	160731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8750	-100	5	-1.13	495493470	56985	230.79	8870	8870	8610	11500	6200	8850	8695.14	1.29	0	-13937	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	884	38.55	1.60	12	0.56	227.00	5458.00	24050	20220816	-63.62	8320	20230103	5.17	12970	-32.54	20230420	8320	5.17	20230103	24050	-63.62	20220816	8320	5.17	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
139	20230807	150731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8710	-140	5	-1.58	482777120	55528	224.89	8870	8870	8610	11500	6200	8850	8694.30	1.29	0	-14032	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	880	38.37	1.60	12	0.55	227.00	5458.00	24050	20220816	-63.78	8320	20230103	4.69	12970	-32.85	20230420	8320	4.69	20230103	24050	-63.78	20220816	8320	4.69	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
140	20230807	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8680	-170	5	-1.92	425705160	48963	198.30	8870	8870	8610	11500	6200	8850	8694.42	1.29	0	-13025	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	877	38.24	1.59	12	0.48	227.00	5458.00	24050	20220816	-63.91	8320	20230103	4.33	12970	-33.08	20230420	8320	4.33	20230103	24050	-63.91	20220816	8320	4.33	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
141	20230807	130727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8690	-160	5	-1.81	403148730	46360	187.76	8870	8870	8610	11500	6200	8850	8696.04	1.29	0	-12482	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	878	38.28	1.59	12	0.46	227.00	5458.00	24050	20220816	-63.87	8320	20230103	4.45	12970	-33.00	20230420	8320	4.45	20230103	24050	-63.87	20220816	8320	4.45	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
142	20230807	120726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8840	-10	5	-0.11	368853690	42433	171.86	8870	8870	8610	11500	6200	8850	8692.61	1.29	0	-11308	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	893	38.94	1.62	12	0.42	227.00	5458.00	24050	20220816	-63.24	8320	20230103	6.25	12970	-31.84	20230420	8320	6.25	20230103	24050	-63.24	20220816	8320	6.25	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
143	20230807	110721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8700	-150	5	-1.69	297019050	34227	138.62	8870	8870	8610	11500	6200	8850	8677.91	1.29	0	-13170	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	879	38.33	1.59	12	0.34	227.00	5458.00	24050	20220816	-63.83	8320	20230103	4.57	12970	-32.92	20230420	8320	4.57	20230103	24050	-63.83	20220816	8320	4.57	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
144	20230807	100729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8670	-180	5	-2.03	265337780	30581	123.85	8870	8870	8610	11500	6200	8850	8676.55	1.29	0	-12203	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	876	38.19	1.59	12	0.30	227.00	5458.00	24050	20220816	-63.95	8320	20230103	4.21	12970	-33.15	20230420	8320	4.21	20230103	24050	-63.95	20220816	8320	4.21	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
145	20230807	090727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8730	-120	5	-1.36	56073420	6400	25.92	8870	8870	8730	11500	6200	8850	8761.46	1.29	0	-1901	9016	8932	8866	8782	8716	8900	8750	51	2650	500	5310	10	1	10100213	882	38.46	1.60	12	0.06	227.00	5458.00	24050	20220816	-63.70	8320	20230103	4.93	12970	-32.69	20230420	8320	4.93	20230103	24050	-63.70	20220816	8320	4.93	20230103	4.53	N	148930	500	50 억		130594	N	N	0	N	00	N
146	20230804	160722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-60	5	-0.67	218996910	24690	37.13	8910	8950	8800	11580	6240	8910	8871.39	1.34	0	-4725	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	894	38.99	1.62	12	0.24	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
147	20230804	150720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-60	5	-0.67	184388910	20781	31.25	8910	8950	8800	11580	6240	8910	8872.96	1.34	0	-4217	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	894	38.99	1.62	12	0.21	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
148	20230804	140733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8860	-50	5	-0.56	154068150	17355	26.10	8910	8950	8800	11580	6240	8910	8877.45	1.34	0	-3729	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	895	39.03	1.62	12	0.17	227.00	5458.00	24050	20220816	-63.16	8320	20230103	6.49	12970	-31.69	20230420	8320	6.49	20230103	24050	-63.16	20220816	8320	6.49	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
149	20230804	130719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8880	-30	5	-0.34	128381190	14460	21.75	8910	8950	8800	11580	6240	8910	8878.37	1.34	0	-3198	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	897	39.12	1.63	12	0.14	227.00	5458.00	24050	20220816	-63.08	8320	20230103	6.73	12970	-31.53	20230420	8320	6.73	20230103	24050	-63.08	20220816	8320	6.73	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
150	20230804	120717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8890	-20	5	-0.22	110251510	12413	18.67	8910	8950	8800	11580	6240	8910	8881.94	1.34	0	-1406	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	898	39.16	1.63	12	0.12	227.00	5458.00	24050	20220816	-63.04	8320	20230103	6.85	12970	-31.46	20230420	8320	6.85	20230103	24050	-63.04	20220816	8320	6.85	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
151	20230804	110725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-60	5	-0.67	87200600	9813	14.76	8910	8950	8800	11580	6240	8910	8886.23	1.34	0	-308	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	894	38.99	1.62	12	0.10	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
152	20230804	100714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8880	-30	5	-0.34	42278150	4766	7.17	8910	8940	8800	11580	6240	8910	8870.78	1.34	0	51	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	897	39.12	1.63	12	0.05	227.00	5458.00	24050	20220816	-63.08	8320	20230103	6.73	12970	-31.53	20230420	8320	6.73	20230103	24050	-63.08	20220816	8320	6.73	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
153	20230804	090714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8810	-100	5	-1.12	4943380	559	0.84	8910	8930	8800	11580	6240	8910	8843.26	1.34	0	-109	9176	9042	8906	8772	8636	8975	8705	51	2670	500	5340	10	1	10100213	890	38.81	1.61	12	0.01	227.00	5458.00	24050	20220816	-63.37	8320	20230103	5.89	12970	-32.07	20230420	8320	5.89	20230103	24050	-63.37	20220816	8320	5.89	20230103	4.48	N	148930	500	50 억		135319	N	N	0	N	00	N
154	20230803	160714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8910	-100	5	-1.11	574719230	64948	96.88	8990	9040	8770	11710	6310	9010	8846.58	1.50	0	-15934	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	900	39.25	1.63	12	0.64	227.00	5458.00	24050	20220816	-62.95	8320	20230103	7.09	12970	-31.30	20230420	8320	7.09	20230103	24050	-62.95	20220816	8320	7.09	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
155	20230803	150721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8960	-50	5	-0.55	537169010	60735	90.59	8990	9040	8770	11710	6310	9010	8844.47	1.50	0	-16038	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	905	39.47	1.64	12	0.60	227.00	5458.00	24050	20220816	-62.74	8320	20230103	7.69	12970	-30.92	20230420	8320	7.69	20230103	24050	-62.74	20220816	8320	7.69	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
156	20230803	140714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8820	-190	5	-2.11	451770050	51081	76.19	8990	9040	8770	11710	6310	9010	8844.19	1.50	0	-16448	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	891	38.85	1.62	12	0.51	227.00	5458.00	24050	20220816	-63.33	8320	20230103	6.01	12970	-32.00	20230420	8320	6.01	20230103	24050	-63.33	20220816	8320	6.01	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
157	20230803	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8860	-150	5	-1.66	391974010	44310	66.09	8990	9040	8770	11710	6310	9010	8846.17	1.50	0	-16443	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	895	39.03	1.62	12	0.44	227.00	5458.00	24050	20220816	-63.16	8320	20230103	6.49	12970	-31.69	20230420	8320	6.49	20230103	24050	-63.16	20220816	8320	6.49	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
158	20230803	120720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8810	-200	5	-2.22	380607490	43024	64.17	8990	9040	8770	11710	6310	9010	8846.40	1.50	0	-16341	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	890	38.81	1.61	12	0.43	227.00	5458.00	24050	20220816	-63.37	8320	20230103	5.89	12970	-32.07	20230420	8320	5.89	20230103	24050	-63.37	20220816	8320	5.89	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
159	20230803	110711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8800	-210	5	-2.33	281732940	31782	47.41	8990	9040	8800	11710	6310	9010	8864.54	1.50	0	-13731	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	889	38.77	1.61	12	0.31	227.00	5458.00	24050	20220816	-63.41	8320	20230103	5.77	12970	-32.15	20230420	8320	5.77	20230103	24050	-63.41	20220816	8320	5.77	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
160	20230803	100710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8930	-80	5	-0.89	167319890	18842	28.10	8990	9040	8800	11710	6310	9010	8880.16	1.50	0	-7165	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	902	39.34	1.64	12	0.19	227.00	5458.00	24050	20220816	-62.87	8320	20230103	7.33	12970	-31.15	20230420	8320	7.33	20230103	24050	-62.87	20220816	8320	7.33	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
161	20230803	090711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8850	-160	5	-1.78	54008370	6078	9.07	8990	8990	8850	11710	6310	9010	8885.88	1.50	0	-3314	9410	9210	9090	8890	8770	9150	8830	51	2700	500	5400	10	1	10100213	894	38.99	1.62	12	0.06	227.00	5458.00	24050	20220816	-63.20	8320	20230103	6.37	12970	-31.77	20230420	8320	6.37	20230103	24050	-63.20	20220816	8320	6.37	20230103	4.53	N	148930	500	50 억		151414	N	N	0	N	00	N
162	20230802	160715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9010	-160	5	-1.74	605546040	66635	73.71	9170	9290	8970	11920	6420	9170	9087.56	1.67	0	-16996	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	910	39.69	1.65	12	0.66	227.00	5458.00	24050	20220816	-62.54	8320	20230103	8.29	12970	-30.53	20230420	8320	8.29	20230103	24050	-62.54	20220816	8320	8.29	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
163	20230802	150723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9020	-150	5	-1.64	567451410	62399	69.02	9170	9290	8970	11920	6420	9170	9093.92	1.67	0	-15734	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	911	39.74	1.65	12	0.62	227.00	5458.00	24050	20220816	-62.49	8320	20230103	8.41	12970	-30.45	20230420	8320	8.41	20230103	24050	-62.49	20220816	8320	8.41	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
164	20230802	140717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9020	-150	5	-1.64	532815150	58556	64.77	9170	9290	8970	11920	6420	9170	9099.24	1.67	0	-15347	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	911	39.74	1.65	12	0.58	227.00	5458.00	24050	20220816	-62.49	8320	20230103	8.41	12970	-30.45	20230420	8320	8.41	20230103	24050	-62.49	20220816	8320	8.41	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
165	20230802	130712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9030	-140	5	-1.53	431943710	47349	52.37	9170	9290	8980	11920	6420	9170	9122.55	1.67	0	-9578	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	912	39.78	1.65	12	0.47	227.00	5458.00	24050	20220816	-62.45	8320	20230103	8.53	12970	-30.38	20230420	8320	8.53	20230103	24050	-62.45	20220816	8320	8.53	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
166	20230802	120707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9030	-140	5	-1.53	391746620	42900	47.45	9170	9290	8980	11920	6420	9170	9131.62	1.67	0	-8378	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	912	39.78	1.65	12	0.42	227.00	5458.00	24050	20220816	-62.45	8320	20230103	8.53	12970	-30.38	20230420	8320	8.53	20230103	24050	-62.45	20220816	8320	8.53	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
167	20230802	110707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9100	-70	5	-0.76	243143380	26459	29.27	9170	9290	9090	11920	6420	9170	9189.44	1.67	0	-1287	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	919	40.09	1.67	12	0.26	227.00	5458.00	24050	20220816	-62.16	8320	20230103	9.38	12970	-29.84	20230420	8320	9.38	20230103	24050	-62.16	20220816	8320	9.38	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
168	20230802	100709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9220	50	2	0.55	130561630	14161	15.66	9170	9290	9100	11920	6420	9170	9219.80	1.67	0	3242	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	931	40.62	1.69	12	0.14	227.00	5458.00	24050	20220816	-61.66	8320	20230103	10.82	12970	-28.91	20230420	8320	10.82	20230103	24050	-61.66	20220816	8320	10.82	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
169	20230802	090709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9110	-60	5	-0.65	22487530	2458	2.72	9170	9220	9100	11920	6420	9170	9148.71	1.67	0	417	9556	9362	9196	9002	8836	9280	8920	51	2750	500	5500	10	1	10100213	920	40.13	1.67	12	0.02	227.00	5458.00	24050	20220816	-62.12	8320	20230103	9.50	12970	-29.76	20230420	8320	9.50	20230103	24050	-62.12	20220816	8320	9.50	20230103	4.62	N	148930	500	50 억		168309	N	N	0	N	00	N
170	20230801	160710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9170	-220	5	-2.34	830009610	90341	103.06	9390	9390	9030	12200	6580	9390	9187.54	1.88	0	-21690	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	926	40.40	1.68	12	0.89	227.00	5458.00	24050	20220816	-61.87	8320	20230103	10.22	12970	-29.30	20230420	8320	10.22	20230103	24050	-61.87	20220816	8320	10.22	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
171	20230801	150705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9150	-240	5	-2.56	794397040	86444	98.62	9390	9390	9030	12200	6580	9390	9189.73	1.88	0	-21936	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	924	40.31	1.68	12	0.86	227.00	5458.00	24050	20220816	-61.95	8320	20230103	9.98	12970	-29.45	20230420	8320	9.98	20230103	24050	-61.95	20220816	8320	9.98	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
172	20230801	140719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9120	-270	5	-2.88	712232850	77456	88.36	9390	9390	9030	12200	6580	9390	9195.32	1.88	0	-20386	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	921	40.18	1.67	12	0.77	227.00	5458.00	24050	20220816	-62.08	8320	20230103	9.62	12970	-29.68	20230420	8320	9.62	20230103	24050	-62.08	20220816	8320	9.62	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
173	20230801	130704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9250	-140	5	-1.49	330204960	35659	40.68	9390	9390	9180	12200	6580	9390	9260.07	1.88	0	1935	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	934	40.75	1.69	12	0.35	227.00	5458.00	24050	20220816	-61.54	8320	20230103	11.18	12970	-28.68	20230420	8320	11.18	20230103	24050	-61.54	20220816	8320	11.18	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
174	20230801	120704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9290	-100	5	-1.06	263620000	28461	32.47	9390	9390	9180	12200	6580	9390	9262.50	1.88	0	1907	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	938	40.93	1.70	12	0.28	227.00	5458.00	24050	20220816	-61.37	8320	20230103	11.66	12970	-28.37	20230420	8320	11.66	20230103	24050	-61.37	20220816	8320	11.66	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
175	20230801	110700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9260	-130	5	-1.38	237929640	25694	29.31	9390	9390	9180	12200	6580	9390	9260.12	1.88	0	1835	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	935	40.79	1.70	12	0.25	227.00	5458.00	24050	20220816	-61.50	8320	20230103	11.30	12970	-28.60	20230420	8320	11.30	20230103	24050	-61.50	20220816	8320	11.30	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
176	20230801	100705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9270	-120	5	-1.28	161123030	17431	19.89	9390	9390	9180	12200	6580	9390	9243.48	1.88	0	80	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	936	40.84	1.70	12	0.17	227.00	5458.00	24050	20220816	-61.46	8320	20230103	11.42	12970	-28.53	20230420	8320	11.42	20230103	24050	-61.46	20220816	8320	11.42	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N
177	20230801	090659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9330	-60	5	-0.64	32355140	3485	3.98	9390	9390	9210	12200	6580	9390	9284.11	1.88	0	-650	9703	9546	9343	9186	8983	9625	9265	51	2810	500	5630	10	1	10100213	942	41.10	1.71	12	0.03	227.00	5458.00	24050	20220816	-61.21	8320	20230103	12.14	12970	-28.06	20230420	8320	12.14	20230103	24050	-61.21	20220816	8320	12.14	20230103	4.57	N	148930	500	50 억		189970	N	N	0	N	00	N