KissMeData/255440/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	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-140	5	-1.34	167638850	16178	51.78	10480	10540	10290	13590	7330	10460	10362.15	1.59	0	-1383	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1348	-158.77	0.84	12	0.12	-65.00	12303.00	15500	20230424	-33.42	6260	20220930	64.86	15500	-33.42	20230424	7300	41.37	20230103	15500	-33.42	20230424	6260	64.86	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
3	20230831	151325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-120	5	-1.15	164294890	15854	50.75	10480	10540	10290	13590	7330	10460	10362.99	1.59	0	-1161	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1350	-159.08	0.84	12	0.12	-65.00	12303.00	15500	20230424	-33.29	6260	20220930	65.18	15500	-33.29	20230424	7300	41.64	20230103	15500	-33.29	20230424	6260	65.18	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
4	20230831	141438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-110	5	-1.05	153820950	14838	47.50	10480	10540	10290	13590	7330	10460	10366.69	1.59	0	-1120	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1352	-159.23	0.84	12	0.11	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
5	20230831	131359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-120	5	-1.15	114056690	10982	35.15	10480	10540	10290	13590	7330	10460	10385.78	1.59	0	-1122	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1350	-159.08	0.84	12	0.08	-65.00	12303.00	15500	20230424	-33.29	6260	20220930	65.18	15500	-33.29	20230424	7300	41.64	20230103	15500	-33.29	20230424	6260	65.18	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
6	20230831	121449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-110	5	-1.05	107675980	10366	33.18	10480	10540	10290	13590	7330	10460	10387.42	1.59	0	-811	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1352	-159.23	0.84	12	0.08	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
7	20230831	111922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-50	5	-0.48	85723400	8258	26.43	10480	10540	10290	13590	7330	10460	10380.65	1.59	0	-331	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1359	-160.15	0.85	12	0.06	-65.00	12303.00	15500	20230424	-32.84	6260	20220930	66.29	15500	-32.84	20230424	7300	42.60	20230103	15500	-32.84	20230424	6260	66.29	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
8	20230831	101541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-110	5	-1.05	54713910	5262	16.84	10480	10540	10330	13590	7330	10460	10397.93	1.59	0	1168	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1352	-159.23	0.84	12	0.04	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
9	20230831	091405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	20	2	0.19	13901120	1330	4.26	10480	10540	10400	13590	7330	10460	10451.97	1.59	0	686	10740	10600	10410	10270	10080	10670	10340	66	3130	500	6480	10	1	13058000	1368	-161.23	0.85	12	0.01	-65.00	12303.00	15500	20230424	-32.39	6260	20220930	67.41	15500	-32.39	20230424	7300	43.56	20230103	15500	-32.39	20230424	6260	67.41	20220930	1.83	N	255440	500	65 억		207192	N	N	0	N	00	N
10	20230830	161042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10460	310	2	3.05	321046420	30971	50.73	10440	10550	10220	13190	7110	10150	10366.03	1.57	0	1958	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1366	-160.92	0.85	12	0.24	-65.00	12303.00	15500	20230424	-32.52	6260	20220930	67.09	15500	-32.52	20230424	7300	43.29	20230103	15500	-32.52	20230424	6260	67.09	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
11	20230830	151259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	200	2	1.97	306153500	29544	48.39	10440	10550	10220	13190	7110	10150	10362.63	1.57	0	1780	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1352	-159.23	0.84	12	0.23	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
12	20230830	141351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10390	240	2	2.36	230061830	22225	36.40	10440	10550	10220	13190	7110	10150	10351.49	1.57	0	399	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1357	-159.85	0.84	12	0.17	-65.00	12303.00	15500	20230424	-32.97	6260	20220930	65.97	15500	-32.97	20230424	7300	42.33	20230103	15500	-32.97	20230424	6260	65.97	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
13	20230830	131343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	90	2	0.89	190257750	18386	30.11	10440	10550	10220	13190	7110	10150	10347.97	1.57	0	250	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1337	-157.54	0.83	12	0.14	-65.00	12303.00	15500	20230424	-33.94	6260	20220930	63.58	15500	-33.94	20230424	7300	40.27	20230103	15500	-33.94	20230424	6260	63.58	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
14	20230830	121355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10230	80	2	0.79	184771920	17851	29.24	10440	10550	10220	13190	7110	10150	10350.79	1.57	0	360	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1336	-157.38	0.83	12	0.14	-65.00	12303.00	15500	20230424	-34.00	6260	20220930	63.42	15500	-34.00	20230424	7300	40.14	20230103	15500	-34.00	20230424	6260	63.42	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
15	20230830	111906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	150	2	1.48	172529900	16657	27.28	10440	10550	10220	13190	7110	10150	10357.80	1.57	0	397	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1345	-158.46	0.84	12	0.13	-65.00	12303.00	15500	20230424	-33.55	6260	20220930	64.54	15500	-33.55	20230424	7300	41.10	20230103	15500	-33.55	20230424	6260	64.54	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
16	20230830	101438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	230	2	2.27	149428870	14405	23.59	10440	10550	10250	13190	7110	10150	10373.40	1.57	0	-155	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1355	-159.69	0.84	12	0.11	-65.00	12303.00	15500	20230424	-33.03	6260	20220930	65.81	15500	-33.03	20230424	7300	42.19	20230103	15500	-33.03	20230424	6260	65.81	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
17	20230830	091339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	190	2	1.87	98488500	9461	15.50	10440	10550	10250	13190	7110	10150	10409.95	1.57	0	-768	10763	10456	10033	9726	9303	10610	9880	66	3040	500	6290	10	1	13058000	1350	-159.08	0.84	12	0.07	-65.00	12303.00	15500	20230424	-33.29	6260	20220930	65.18	15500	-33.29	20230424	7300	41.64	20230103	15500	-33.29	20230424	6260	65.18	20220930	1.86	N	255440	500	65 억		205621	N	N	0	N	00	N
18	20230829	161036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	540	2	5.62	609641150	60124	260.24	9610	10340	9610	12490	6730	9610	10139.73	1.54	0	4124	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1325	-156.15	0.83	12	0.46	-65.00	12303.00	15500	20230424	-34.52	6260	20220930	62.14	15500	-34.52	20230424	7300	39.04	20230103	15500	-34.52	20230424	6260	62.14	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
19	20230829	151307	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	590	2	6.14	600346790	59209	256.28	9610	10340	9610	12490	6730	9610	10139.45	1.54	0	4079	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1332	-156.92	0.83	12	0.45	-65.00	12303.00	15500	20230424	-34.19	6260	20220930	62.94	15500	-34.19	20230424	7300	39.73	20230103	15500	-34.19	20230424	6260	62.94	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
20	20230829	141440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	700	2	7.28	561793950	55432	239.93	9610	10340	9610	12490	6730	9610	10134.83	1.54	0	4174	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1346	-158.62	0.84	12	0.42	-65.00	12303.00	15500	20230424	-33.48	6260	20220930	64.70	15500	-33.48	20230424	7300	41.23	20230103	15500	-33.48	20230424	6260	64.70	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
21	20230829	131339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	640	2	6.66	516671200	51038	220.92	9610	10340	9610	12490	6730	9610	10123.27	1.54	0	3951	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1338	-157.69	0.83	12	0.39	-65.00	12303.00	15500	20230424	-33.87	6260	20220930	63.74	15500	-33.87	20230424	7300	40.41	20230103	15500	-33.87	20230424	6260	63.74	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
22	20230829	121435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	590	2	6.14	450785930	44595	193.03	9610	10340	9610	12490	6730	9610	10108.44	1.54	0	4647	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1332	-156.92	0.83	12	0.34	-65.00	12303.00	15500	20230424	-34.19	6260	20220930	62.94	15500	-34.19	20230424	7300	39.73	20230103	15500	-34.19	20230424	6260	62.94	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
23	20230829	112125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	630	2	6.56	347511690	34501	149.34	9610	10280	9610	12490	6730	9610	10072.51	1.54	0	3345	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1337	-157.54	0.83	12	0.26	-65.00	12303.00	15500	20230424	-33.94	6260	20220930	63.58	15500	-33.94	20230424	7300	40.27	20230103	15500	-33.94	20230424	6260	63.58	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
24	20230829	101534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	540	2	5.62	247568830	24708	106.95	9610	10190	9610	12490	6730	9610	10019.78	1.54	0	3121	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1325	-156.15	0.83	12	0.19	-65.00	12303.00	15500	20230424	-34.52	6260	20220930	62.14	15500	-34.52	20230424	7300	39.04	20230103	15500	-34.52	20230424	6260	62.14	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
25	20230829	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	120	2	1.25	21079620	2162	9.36	9610	9900	9610	12490	6730	9610	9750.06	1.54	0	331	10303	9956	9583	9236	8863	10130	9410	66	2880	500	5950	10	1	13058000	1271	-149.69	0.79	12	0.02	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	1.87	N	255440	500	65 억		200517	N	N	0	N	00	N
26	20230828	161005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	410	2	4.46	216908450	22605	99.43	9520	9930	9210	11960	6440	9200	9595.60	1.52	0	771	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1255	-147.85	0.78	12	0.17	-65.00	12303.00	15500	20230424	-38.00	6260	20220930	53.51	15500	-38.00	20230424	7300	31.64	20230103	15500	-38.00	20230424	6260	53.51	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
27	20230828	151015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	480	2	5.22	203586460	21219	93.34	9520	9930	9210	11960	6440	9200	9594.54	1.52	0	875	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1264	-148.92	0.79	12	0.16	-65.00	12303.00	15500	20230424	-37.55	6260	20220930	54.63	15500	-37.55	20230424	7300	32.60	20230103	15500	-37.55	20230424	6260	54.63	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
28	20230828	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9720	520	2	5.65	197378040	20577	90.51	9520	9930	9210	11960	6440	9200	9592.17	1.52	0	764	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1269	-149.54	0.79	12	0.16	-65.00	12303.00	15500	20230424	-37.29	6260	20220930	55.27	15500	-37.29	20230424	7300	33.15	20230103	15500	-37.29	20230424	6260	55.27	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
29	20230828	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	490	2	5.33	156173390	16318	71.78	9520	9930	9210	11960	6440	9200	9570.62	1.52	0	767	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1265	-149.08	0.79	12	0.12	-65.00	12303.00	15500	20230424	-37.48	6260	20220930	54.79	15500	-37.48	20230424	7300	32.74	20230103	15500	-37.48	20230424	6260	54.79	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
30	20230828	121018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	410	2	4.46	134726610	14108	62.06	9520	9930	9210	11960	6440	9200	9549.66	1.52	0	758	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1255	-147.85	0.78	12	0.11	-65.00	12303.00	15500	20230424	-38.00	6260	20220930	53.51	15500	-38.00	20230424	7300	31.64	20230103	15500	-38.00	20230424	6260	53.51	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
31	20230828	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	530	2	5.76	112112590	11760	51.73	9520	9930	9210	11960	6440	9200	9533.38	1.52	0	791	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1271	-149.69	0.79	12	0.09	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
32	20230828	101005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	100	2	1.09	32134130	3447	15.16	9520	9560	9210	11960	6440	9200	9322.35	1.52	0	-732	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1214	-143.08	0.76	12	0.03	-65.00	12303.00	15500	20230424	-40.00	6260	20220930	48.56	15500	-40.00	20230424	7300	27.40	20230103	15500	-40.00	20230424	6260	48.56	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
33	20230828	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	140	2	1.52	16239830	1729	7.61	9520	9560	9210	11960	6440	9200	9392.61	1.52	0	-1284	9540	9370	9240	9070	8940	9305	9005	66	2760	500	5700	10	1	13058000	1220	-143.69	0.76	12	0.01	-65.00	12303.00	15500	20230424	-39.74	6260	20220930	49.20	15500	-39.74	20230424	7300	27.95	20230103	15500	-39.74	20230424	6260	49.20	20220930	1.88	N	255440	500	65 억		198971	N	N	0	N	00	N
34	20230825	161010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-210	5	-2.23	208726070	22732	94.57	9410	9410	9110	12230	6590	9410	9182.03	1.58	0	-7340	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1201	-141.54	0.75	12	0.17	-65.00	12303.00	15500	20230424	-40.65	6260	20220930	46.96	15500	-40.65	20230424	7300	26.03	20230103	15500	-40.65	20230424	6260	46.96	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
35	20230825	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-180	5	-1.91	197065880	21466	89.30	9410	9410	9110	12230	6590	9410	9180.37	1.58	0	-6794	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1205	-142.00	0.75	12	0.16	-65.00	12303.00	15500	20230424	-40.45	6260	20220930	47.44	15500	-40.45	20230424	7300	26.44	20230103	15500	-40.45	20230424	6260	47.44	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
36	20230825	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-250	5	-2.66	170586810	18592	77.35	9410	9410	9110	12230	6590	9410	9175.28	1.58	0	-6761	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1196	-140.92	0.74	12	0.14	-65.00	12303.00	15500	20230424	-40.90	6260	20220930	46.33	15500	-40.90	20230424	7300	25.48	20230103	15500	-40.90	20230424	6260	46.33	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
37	20230825	131010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-250	5	-2.66	150306680	16381	68.15	9410	9410	9110	12230	6590	9410	9175.67	1.58	0	-5694	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1196	-140.92	0.74	12	0.13	-65.00	12303.00	15500	20230424	-40.90	6260	20220930	46.33	15500	-40.90	20230424	7300	25.48	20230103	15500	-40.90	20230424	6260	46.33	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
38	20230825	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-260	5	-2.76	118798490	12950	53.88	9410	9410	9110	12230	6590	9410	9173.63	1.58	0	-4308	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1195	-140.77	0.74	12	0.10	-65.00	12303.00	15500	20230424	-40.97	6260	20220930	46.17	15500	-40.97	20230424	7300	25.34	20230103	15500	-40.97	20230424	6260	46.17	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
39	20230825	111010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-300	5	-3.19	99143510	10803	44.94	9410	9410	9110	12230	6590	9410	9177.41	1.58	0	-3088	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1190	-140.15	0.74	12	0.08	-65.00	12303.00	15500	20230424	-41.23	6260	20220930	45.53	15500	-41.23	20230424	7300	24.79	20230103	15500	-41.23	20230424	6260	45.53	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
40	20230825	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	-230	5	-2.44	53977760	5862	24.39	9410	9410	9130	12230	6590	9410	9208.08	1.58	0	-1782	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1199	-141.23	0.75	12	0.04	-65.00	12303.00	15500	20230424	-40.77	6260	20220930	46.65	15500	-40.77	20230424	7300	25.75	20230103	15500	-40.77	20230424	6260	46.65	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
41	20230825	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-210	5	-2.23	13647330	1470	6.12	9410	9410	9200	12230	6590	9410	9283.90	1.58	0	-141	9743	9576	9343	9176	8943	9660	9260	66	2820	500	5830	10	1	13058000	1201	-141.54	0.75	12	0.01	-65.00	12303.00	15500	20230424	-40.65	6260	20220930	46.96	15500	-40.65	20230424	7300	26.03	20230103	15500	-40.65	20230424	6260	46.96	20220930	1.91	N	255440	500	65 억		206037	N	N	0	N	00	N
42	20230824	161004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	330	2	3.63	224395420	23891	59.84	9140	9510	9110	11800	6360	9080	9392.47	1.52	0	8115	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1229	-144.77	0.76	12	0.18	-65.00	12303.00	15500	20230424	-39.29	6260	20220930	50.32	15500	-39.29	20230424	7300	28.90	20230103	15500	-39.29	20230424	6260	50.32	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
43	20230824	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	350	2	3.85	203227750	21649	54.22	9140	9510	9110	11800	6360	9080	9387.40	1.52	0	6723	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1231	-145.08	0.77	12	0.17	-65.00	12303.00	15500	20230424	-39.16	6260	20220930	50.64	15500	-39.16	20230424	7300	29.18	20230103	15500	-39.16	20230424	6260	50.64	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
44	20230824	141003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	380	2	4.19	193932680	20663	51.75	9140	9510	9110	11800	6360	9080	9385.50	1.52	0	6370	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1235	-145.54	0.77	12	0.16	-65.00	12303.00	15500	20230424	-38.97	6260	20220930	51.12	15500	-38.97	20230424	7300	29.59	20230103	15500	-38.97	20230424	6260	51.12	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
45	20230824	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	340	2	3.74	187052550	19933	49.93	9140	9510	9110	11800	6360	9080	9384.06	1.52	0	5944	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1230	-144.92	0.77	12	0.15	-65.00	12303.00	15500	20230424	-39.23	6260	20220930	50.48	15500	-39.23	20230424	7300	29.04	20230103	15500	-39.23	20230424	6260	50.48	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
46	20230824	121010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	370	2	4.07	180262410	19210	48.12	9140	9510	9110	11800	6360	9080	9383.78	1.52	0	5787	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1234	-145.38	0.77	12	0.15	-65.00	12303.00	15500	20230424	-39.03	6260	20220930	50.96	15500	-39.03	20230424	7300	29.45	20230103	15500	-39.03	20230424	6260	50.96	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
47	20230824	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	400	2	4.41	175621530	18720	46.89	9140	9510	9110	11800	6360	9080	9381.49	1.52	0	5794	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1238	-145.85	0.77	12	0.14	-65.00	12303.00	15500	20230424	-38.84	6260	20220930	51.44	15500	-38.84	20230424	7300	29.86	20230103	15500	-38.84	20230424	6260	51.44	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
48	20230824	101002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	420	2	4.63	151715290	16194	40.56	9140	9500	9110	11800	6360	9080	9368.61	1.52	0	4676	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1241	-146.15	0.77	12	0.12	-65.00	12303.00	15500	20230424	-38.71	6260	20220930	51.76	15500	-38.71	20230424	7300	30.14	20230103	15500	-38.71	20230424	6260	51.76	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
49	20230824	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	140	2	1.54	20617690	2254	5.65	9140	9220	9110	11800	6360	9080	9147.16	1.52	0	525	9613	9346	9203	8936	8793	9275	8865	66	2720	500	5620	10	1	13058000	1204	-141.85	0.75	12	0.02	-65.00	12303.00	15500	20230424	-40.52	6260	20220930	47.28	15500	-40.52	20230424	7300	26.30	20230103	15500	-40.52	20230424	6260	47.28	20220930	1.94	N	255440	500	65 억		197914	N	N	0	N	00	N
50	20230823	161000	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	-820	5	-8.28	365986440	39814	116.04	9400	9470	9060	12870	6930	9900	9191.90	1.66	0	-18023	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1186	-139.69	0.74	12	0.30	-65.00	12303.00	15500	20230424	-41.42	6260	20220930	45.05	15500	-41.42	20230424	7300	24.38	20230103	15500	-41.42	20230424	6260	45.05	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
51	20230823	150958	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-750	5	-7.58	348666720	37907	110.48	9400	9470	9060	12870	6930	9900	9196.08	1.66	0	-17953	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1195	-140.77	0.74	12	0.29	-65.00	12303.00	15500	20230424	-40.97	6260	20220930	46.17	15500	-40.97	20230424	7300	25.34	20230103	15500	-40.97	20230424	6260	46.17	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
52	20230823	141007	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-780	5	-7.88	306697160	33289	97.02	9400	9470	9060	12870	6930	9900	9211.08	1.66	0	-16917	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1191	-140.31	0.74	12	0.25	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
53	20230823	130957	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-750	5	-7.58	245442150	26560	77.41	9400	9470	9110	12870	6930	9900	9238.53	1.66	0	-13061	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1195	-140.77	0.74	12	0.20	-65.00	12303.00	15500	20230424	-40.97	6260	20220930	46.17	15500	-40.97	20230424	7300	25.34	20230103	15500	-40.97	20230424	6260	46.17	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
54	20230823	121005	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-710	5	-7.17	212075410	22914	66.78	9400	9470	9110	12870	6930	9900	9252.42	1.66	0	-11575	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1200	-141.38	0.75	12	0.18	-65.00	12303.00	15500	20230424	-40.71	6260	20220930	46.81	15500	-40.71	20230424	7300	25.89	20230103	15500	-40.71	20230424	6260	46.81	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
55	20230823	111000	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-740	5	-7.47	181844970	19640	57.24	9400	9470	9110	12870	6930	9900	9255.59	1.66	0	-9604	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1196	-140.92	0.74	12	0.15	-65.00	12303.00	15500	20230424	-40.90	6260	20220930	46.33	15500	-40.90	20230424	7300	25.48	20230103	15500	-40.90	20230424	6260	46.33	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
56	20230823	101000	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-650	5	-6.57	155096180	16727	48.75	9400	9470	9110	12870	6930	9900	9268.39	1.66	0	-8175	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1208	-142.31	0.75	12	0.13	-65.00	12303.00	15500	20230424	-40.32	6260	20220930	47.76	15500	-40.32	20230424	7300	26.71	20230103	15500	-40.32	20230424	6260	47.76	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
57	20230823	091008	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-550	5	-5.56	89263350	9578	27.91	9400	9470	9110	12870	6930	9900	9313.44	1.66	0	-4062	10493	10196	9603	9306	8713	10345	9455	66	2970	500	6130	10	1	13058000	1221	-143.85	0.76	12	0.07	-65.00	12303.00	15500	20230424	-39.68	6260	20220930	49.36	15500	-39.68	20230424	7300	28.08	20230103	15500	-39.68	20230424	6260	49.36	20220930	1.96	N	255440	500	65 억		217167	N	N	0	N	01	N
58	20230822	160956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	710	2	7.73	302755930	32666	358.30	9050	9900	9010	11940	6440	9190	9255.98	1.69	0	-3781	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1293	-152.31	0.80	12	0.25	-65.00	12303.00	15500	20230424	-36.13	6260	20220930	58.15	15500	-36.13	20230424	7300	35.62	20230103	15500	-36.13	20230424	6260	58.15	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
59	20230822	150955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-70	5	-0.76	209361870	23093	253.30	9050	9280	9010	11940	6440	9190	9066.03	1.69	0	-3301	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1191	-140.31	0.74	12	0.18	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
60	20230822	140956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-100	5	-1.09	172525950	19037	208.81	9050	9280	9010	11940	6440	9190	9062.66	1.69	0	-2404	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1187	-139.85	0.74	12	0.15	-65.00	12303.00	15500	20230424	-41.35	6260	20220930	45.21	15500	-41.35	20230424	7300	24.52	20230103	15500	-41.35	20230424	6260	45.21	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
61	20230822	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-130	5	-1.41	145166180	16011	175.62	9050	9280	9010	11940	6440	9190	9066.65	1.69	0	-495	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1183	-139.38	0.74	12	0.12	-65.00	12303.00	15500	20230424	-41.55	6260	20220930	44.73	15500	-41.55	20230424	7300	24.11	20230103	15500	-41.55	20230424	6260	44.73	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
62	20230822	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9070	-120	5	-1.31	137410520	15156	166.24	9050	9280	9010	11940	6440	9190	9066.41	1.69	0	-31	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1184	-139.54	0.74	12	0.12	-65.00	12303.00	15500	20230424	-41.48	6260	20220930	44.89	15500	-41.48	20230424	7300	24.25	20230103	15500	-41.48	20230424	6260	44.89	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
63	20230822	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	-160	5	-1.74	130879010	14433	158.31	9050	9280	9010	11940	6440	9190	9068.04	1.69	0	-197	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1179	-138.92	0.73	12	0.11	-65.00	12303.00	15500	20230424	-41.74	6260	20220930	44.25	15500	-41.74	20230424	7300	23.70	20230103	15500	-41.74	20230424	6260	44.25	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
64	20230822	100949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-130	5	-1.41	76205910	8413	92.28	9050	9160	9010	11940	6440	9190	9058.11	1.69	0	-661	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1183	-139.38	0.74	12	0.06	-65.00	12303.00	15500	20230424	-41.55	6260	20220930	44.73	15500	-41.55	20230424	7300	24.11	20230103	15500	-41.55	20230424	6260	44.73	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
65	20230822	090950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9070	-120	5	-1.31	22173580	2438	26.74	9050	9160	9050	11940	6440	9190	9094.99	1.69	0	-246	9550	9370	9210	9030	8870	9460	9120	66	2750	500	5690	10	1	13058000	1184	-139.54	0.74	12	0.02	-65.00	12303.00	15500	20230424	-41.48	6260	20220930	44.89	15500	-41.48	20230424	7300	24.25	20230103	15500	-41.48	20230424	6260	44.89	20220930	2.01	N	255440	500	65 억		220994	N	N	0	N	00	N
66	20230821	160948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-50	5	-0.54	80989160	8807	49.98	9150	9390	9050	12010	6470	9240	9196.00	1.69	0	307	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1200	-141.38	0.75	12	0.07	-65.00	12303.00	15500	20230424	-40.71	6260	20220930	46.81	15500	-40.71	20230424	7300	25.89	20230103	15500	-40.71	20230424	6260	46.81	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
67	20230821	150954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-90	5	-0.97	76329960	8299	47.09	9150	9390	9050	12010	6470	9240	9197.49	1.69	0	255	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1195	-140.77	0.74	12	0.06	-65.00	12303.00	15500	20230424	-40.97	6260	20220930	46.17	15500	-40.97	20230424	7300	25.34	20230103	15500	-40.97	20230424	6260	46.17	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
68	20230821	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	-60	5	-0.65	56027360	6088	34.55	9150	9390	9050	12010	6470	9240	9202.92	1.69	0	1242	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1199	-141.23	0.75	12	0.05	-65.00	12303.00	15500	20230424	-40.77	6260	20220930	46.65	15500	-40.77	20230424	7300	25.75	20230103	15500	-40.77	20230424	6260	46.65	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
69	20230821	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-10	5	-0.11	48768390	5298	30.06	9150	9390	9050	12010	6470	9240	9205.06	1.69	0	1344	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1205	-142.00	0.75	12	0.04	-65.00	12303.00	15500	20230424	-40.45	6260	20220930	47.44	15500	-40.45	20230424	7300	26.44	20230103	15500	-40.45	20230424	6260	47.44	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
70	20230821	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	20	2	0.22	42556480	4625	26.25	9150	9390	9050	12010	6470	9240	9201.40	1.69	0	1963	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1209	-142.46	0.75	12	0.04	-65.00	12303.00	15500	20230424	-40.26	6260	20220930	47.92	15500	-40.26	20230424	7300	26.85	20230103	15500	-40.26	20230424	6260	47.92	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
71	20230821	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-50	5	-0.54	33660040	3657	20.75	9150	9390	9050	12010	6470	9240	9204.28	1.69	0	1775	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1200	-141.38	0.75	12	0.03	-65.00	12303.00	15500	20230424	-40.71	6260	20220930	46.81	15500	-40.71	20230424	7300	25.89	20230103	15500	-40.71	20230424	6260	46.81	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
72	20230821	100948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	40	2	0.43	15239850	1656	9.40	9150	9390	9050	12010	6470	9240	9202.81	1.69	0	919	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1212	-142.77	0.75	12	0.01	-65.00	12303.00	15500	20230424	-40.13	6260	20220930	48.24	15500	-40.13	20230424	7300	27.12	20230103	15500	-40.13	20230424	6260	48.24	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
73	20230821	090958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	-110	5	-1.19	1094930	120	0.68	9150	9390	9050	12010	6470	9240	9124.42	1.69	0	6	9580	9410	9230	9060	8880	9320	8970	66	2770	500	5720	10	1	13058000	1192	-140.46	0.74	12	0.00	-65.00	12303.00	15500	20230424	-41.10	6260	20220930	45.85	15500	-41.10	20230424	7300	25.07	20230103	15500	-41.10	20230424	6260	45.85	20220930	2.03	N	255440	500	65 억		220681	N	N	0	N	00	N
74	20230818	160949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	-10	5	-0.11	161281210	17581	80.09	9300	9400	9050	12020	6480	9250	9173.61	1.65	0	5270	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1207	-142.15	0.75	12	0.13	-65.00	12303.00	15500	20230424	-40.39	6260	20220930	47.60	15500	-40.39	20230424	7300	26.58	20230103	15500	-40.39	20230424	6260	47.60	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
75	20230818	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-110	5	-1.19	157407520	17160	78.17	9300	9400	9050	12020	6480	9250	9172.93	1.65	0	5166	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1194	-140.62	0.74	12	0.13	-65.00	12303.00	15500	20230424	-41.03	6260	20220930	46.01	15500	-41.03	20230424	7300	25.21	20230103	15500	-41.03	20230424	6260	46.01	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
76	20230818	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-100	5	-1.08	128067170	13951	63.55	9300	9400	9050	12020	6480	9250	9179.78	1.65	0	3757	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1195	-140.77	0.74	12	0.11	-65.00	12303.00	15500	20230424	-40.97	6260	20220930	46.17	15500	-40.97	20230424	7300	25.34	20230103	15500	-40.97	20230424	6260	46.17	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
77	20230818	130941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-20	5	-0.22	73502040	8006	36.47	9300	9400	9050	12020	6480	9250	9180.87	1.65	0	575	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1205	-142.00	0.75	12	0.06	-65.00	12303.00	15500	20230424	-40.45	6260	20220930	47.44	15500	-40.45	20230424	7300	26.44	20230103	15500	-40.45	20230424	6260	47.44	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
78	20230818	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	70	2	0.76	67851000	7395	33.69	9300	9400	9050	12020	6480	9250	9175.25	1.65	0	218	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1217	-143.38	0.76	12	0.06	-65.00	12303.00	15500	20230424	-39.87	6260	20220930	48.88	15500	-39.87	20230424	7300	27.67	20230103	15500	-39.87	20230424	6260	48.88	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
79	20230818	110944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	140	2	1.51	65469230	7141	32.53	9300	9400	9050	12020	6480	9250	9168.08	1.65	0	267	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1226	-144.46	0.76	12	0.05	-65.00	12303.00	15500	20230424	-39.42	6260	20220930	50.00	15500	-39.42	20230424	7300	28.63	20230103	15500	-39.42	20230424	6260	50.00	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
80	20230818	100949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-80	5	-0.86	47794470	5238	23.86	9300	9300	9050	12020	6480	9250	9124.56	1.65	0	-262	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1197	-141.08	0.75	12	0.04	-65.00	12303.00	15500	20230424	-40.84	6260	20220930	46.49	15500	-40.84	20230424	7300	25.62	20230103	15500	-40.84	20230424	6260	46.49	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
81	20230818	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9210	-40	5	-0.43	8278260	894	4.07	9300	9300	9210	12020	6480	9250	9259.80	1.65	0	-706	9563	9406	9173	9016	8783	9485	9095	66	2770	500	5730	10	1	13058000	1203	-141.69	0.75	12	0.01	-65.00	12303.00	15500	20230424	-40.58	6260	20220930	47.12	15500	-40.58	20230424	7300	26.16	20230103	15500	-40.58	20230424	6260	47.12	20220930	2.06	N	255440	500	65 억		215410	N	N	0	N	00	N
82	20230817	160949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-10	5	-0.11	199514170	21950	78.11	9130	9330	8940	12030	6490	9260	9089.33	1.64	0	346	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1208	-142.31	0.75	12	0.17	-65.00	12303.00	15500	20230424	-40.32	6260	20220930	47.76	15500	-40.32	20230424	7300	26.71	20230103	15500	-40.32	20230424	6260	47.76	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
83	20230817	150955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	-80	5	-0.86	172922670	19080	67.90	9130	9240	8940	12030	6490	9260	9063.03	1.64	0	-50	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1199	-141.23	0.75	12	0.15	-65.00	12303.00	15500	20230424	-40.77	6260	20220930	46.65	15500	-40.77	20230424	7300	25.75	20230103	15500	-40.77	20230424	6260	46.65	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
84	20230817	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-120	5	-1.30	158227250	17472	62.17	9130	9230	8940	12030	6490	9260	9056.05	1.64	0	-732	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1194	-140.62	0.74	12	0.13	-65.00	12303.00	15500	20230424	-41.03	6260	20220930	46.01	15500	-41.03	20230424	7300	25.21	20230103	15500	-41.03	20230424	6260	46.01	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
85	20230817	130943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-120	5	-1.30	152454500	16841	59.93	9130	9190	8940	12030	6490	9260	9052.58	1.64	0	-641	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1194	-140.62	0.74	12	0.13	-65.00	12303.00	15500	20230424	-41.03	6260	20220930	46.01	15500	-41.03	20230424	7300	25.21	20230103	15500	-41.03	20230424	6260	46.01	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
86	20230817	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-170	5	-1.84	141608240	15656	55.71	9130	9190	8940	12030	6490	9260	9044.98	1.64	0	-1051	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1187	-139.85	0.74	12	0.12	-65.00	12303.00	15500	20230424	-41.35	6260	20220930	45.21	15500	-41.35	20230424	7300	24.52	20230103	15500	-41.35	20230424	6260	45.21	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
87	20230817	110948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-260	5	-2.81	137655320	15221	54.16	9130	9190	8940	12030	6490	9260	9043.78	1.64	0	-977	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1175	-138.46	0.73	12	0.12	-65.00	12303.00	15500	20230424	-41.94	6260	20220930	43.77	15500	-41.94	20230424	7300	23.29	20230103	15500	-41.94	20230424	6260	43.77	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
88	20230817	100943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-150	5	-1.62	93273640	10319	36.72	9130	9160	8940	12030	6490	9260	9039.02	1.64	0	-3209	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1190	-140.15	0.74	12	0.08	-65.00	12303.00	15500	20230424	-41.23	6260	20220930	45.53	15500	-41.23	20230424	7300	24.79	20230103	15500	-41.23	20230424	6260	45.53	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
89	20230817	090941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-260	5	-2.81	40228940	4439	15.80	9130	9150	8970	12030	6490	9260	9062.61	1.64	0	-984	9586	9422	9296	9132	9006	9505	9215	66	2770	500	5740	10	1	13058000	1175	-138.46	0.73	12	0.03	-65.00	12303.00	15500	20230424	-41.94	6260	20220930	43.77	15500	-41.94	20230424	7300	23.29	20230103	15500	-41.94	20230424	6260	43.77	20220930	2.08	N	255440	500	65 억		213859	N	N	0	N	00	N
90	20230816	160946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	-200	5	-2.11	258894060	28038	158.28	9240	9460	9170	12290	6630	9460	9233.68	1.62	0	1669	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1209	-142.46	0.75	12	0.21	-65.00	12303.00	15500	20230424	-40.26	6260	20220930	47.92	15500	-40.26	20230424	7300	26.85	20230103	15500	-40.26	20230424	6260	47.92	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
91	20230816	150948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	-240	5	-2.54	243994810	26420	149.15	9240	9460	9170	12290	6630	9460	9235.23	1.62	0	968	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1204	-141.85	0.75	12	0.20	-65.00	12303.00	15500	20230424	-40.52	6260	20220930	47.28	15500	-40.52	20230424	7300	26.30	20230103	15500	-40.52	20230424	6260	47.28	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
92	20230816	140947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-230	5	-2.43	173156270	18727	105.72	9240	9460	9200	12290	6630	9460	9246.34	1.62	0	1537	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1205	-142.00	0.75	12	0.14	-65.00	12303.00	15500	20230424	-40.45	6260	20220930	47.44	15500	-40.45	20230424	7300	26.44	20230103	15500	-40.45	20230424	6260	47.44	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
93	20230816	130943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9210	-250	5	-2.64	164509980	17791	100.43	9240	9460	9200	12290	6630	9460	9246.81	1.62	0	1676	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1203	-141.69	0.75	12	0.14	-65.00	12303.00	15500	20230424	-40.58	6260	20220930	47.12	15500	-40.58	20230424	7300	26.16	20230103	15500	-40.58	20230424	6260	47.12	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
94	20230816	120958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	-240	5	-2.54	130302270	14082	79.50	9240	9460	9200	12290	6630	9460	9253.11	1.62	0	-396	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1204	-141.85	0.75	12	0.11	-65.00	12303.00	15500	20230424	-40.52	6260	20220930	47.28	15500	-40.52	20230424	7300	26.30	20230103	15500	-40.52	20230424	6260	47.28	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
95	20230816	110953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-120	5	-1.27	115467600	12476	70.43	9240	9460	9200	12290	6630	9460	9255.18	1.62	0	-745	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1220	-143.69	0.76	12	0.10	-65.00	12303.00	15500	20230424	-39.74	6260	20220930	49.20	15500	-39.74	20230424	7300	27.95	20230103	15500	-39.74	20230424	6260	49.20	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
96	20230816	100948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	-240	5	-2.54	104408470	11288	63.72	9240	9460	9200	12290	6630	9460	9249.51	1.62	0	-1381	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1204	-141.85	0.75	12	0.09	-65.00	12303.00	15500	20230424	-40.52	6260	20220930	47.28	15500	-40.52	20230424	7300	26.30	20230103	15500	-40.52	20230424	6260	47.28	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
97	20230816	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-80	5	-0.85	18857760	2029	11.45	9240	9460	9240	12290	6630	9460	9294.12	1.62	0	608	9920	9690	9570	9340	9220	9630	9280	66	2830	500	5860	10	1	13058000	1225	-144.31	0.76	12	0.02	-65.00	12303.00	15500	20230424	-39.48	6260	20220930	49.84	15500	-39.48	20230424	7300	28.49	20230103	15500	-39.48	20230424	6260	49.84	20220930	2.09	N	255440	500	65 억		212190	N	N	0	N	00	N
98	20230814	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	-200	5	-2.07	168310780	17714	121.15	9800	9800	9450	12550	6770	9660	9501.57	1.69	0	-7814	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1235	-145.54	0.77	12	0.14	-65.00	12303.00	15500	20230424	-38.97	6260	20220930	51.12	15500	-38.97	20230424	7300	29.59	20230103	15500	-38.97	20230424	6260	51.12	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
99	20230814	150932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-190	5	-1.97	157649130	16587	113.45	9800	9800	9450	12550	6770	9660	9504.38	1.69	0	-7881	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1237	-145.69	0.77	12	0.13	-65.00	12303.00	15500	20230424	-38.90	6260	20220930	51.28	15500	-38.90	20230424	7300	29.73	20230103	15500	-38.90	20230424	6260	51.28	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
100	20230814	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-150	5	-1.55	132931100	13976	95.59	9800	9800	9450	12550	6770	9660	9511.38	1.69	0	-8089	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1242	-146.31	0.77	12	0.11	-65.00	12303.00	15500	20230424	-38.65	6260	20220930	51.92	15500	-38.65	20230424	7300	30.27	20230103	15500	-38.65	20230424	6260	51.92	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
101	20230814	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-150	5	-1.55	61575670	6447	44.09	9800	9800	9480	12550	6770	9660	9551.06	1.69	0	-3726	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1242	-146.31	0.77	12	0.05	-65.00	12303.00	15500	20230424	-38.65	6260	20220930	51.92	15500	-38.65	20230424	7300	30.27	20230103	15500	-38.65	20230424	6260	51.92	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
102	20230814	120931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-130	5	-1.35	54572590	5711	39.06	9800	9800	9480	12550	6770	9660	9555.70	1.69	0	-3374	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1244	-146.62	0.77	12	0.04	-65.00	12303.00	15500	20230424	-38.52	6260	20220930	52.24	15500	-38.52	20230424	7300	30.55	20230103	15500	-38.52	20230424	6260	52.24	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
103	20230814	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	-50	5	-0.52	48587560	5083	34.77	9800	9800	9480	12550	6770	9660	9558.84	1.69	0	-2925	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1255	-147.85	0.78	12	0.04	-65.00	12303.00	15500	20230424	-38.00	6260	20220930	53.51	15500	-38.00	20230424	7300	31.64	20230103	15500	-38.00	20230424	6260	53.51	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
104	20230814	100927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	-70	5	-0.72	38267910	4004	27.39	9800	9800	9480	12550	6770	9660	9557.42	1.69	0	-2730	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1252	-147.54	0.78	12	0.03	-65.00	12303.00	15500	20230424	-38.13	6260	20220930	53.19	15500	-38.13	20230424	7300	31.37	20230103	15500	-38.13	20230424	6260	53.19	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
105	20230814	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-180	5	-1.86	27981020	2929	20.03	9800	9800	9480	12550	6770	9660	9553.10	1.69	0	-2479	10140	9900	9720	9480	9300	10020	9600	66	2890	500	5980	10	1	13058000	1238	-145.85	0.77	12	0.02	-65.00	12303.00	15500	20230424	-38.84	6260	20220930	51.44	15500	-38.84	20230424	7300	29.86	20230103	15500	-38.84	20230424	6260	51.44	20220930	2.10	N	255440	500	65 억		220214	N	N	0	N	00	N
106	20230811	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	0	3	0.00	141620400	14497	88.42	9570	9960	9540	12550	6770	9660	9768.95	1.66	0	4478	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1261	-148.62	0.79	12	0.11	-65.00	12303.00	15500	20230424	-37.68	6260	20220930	54.31	15500	-37.68	20230424	7300	32.33	20230103	15500	-37.68	20230424	6260	54.31	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
107	20230811	150921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	70	2	0.72	139499940	14278	87.09	9570	9960	9540	12550	6770	9660	9770.27	1.66	0	4634	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1271	-149.69	0.79	12	0.11	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
108	20230811	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9720	60	2	0.62	122869540	12562	76.62	9570	9960	9540	12550	6770	9660	9781.05	1.66	0	4115	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1269	-149.54	0.79	12	0.10	-65.00	12303.00	15500	20230424	-37.29	6260	20220930	55.27	15500	-37.29	20230424	7300	33.15	20230103	15500	-37.29	20230424	6260	55.27	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
109	20230811	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9740	80	2	0.83	99384950	10141	61.85	9570	9960	9540	12550	6770	9660	9800.31	1.66	0	4125	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1272	-149.85	0.79	12	0.08	-65.00	12303.00	15500	20230424	-37.16	6260	20220930	55.59	15500	-37.16	20230424	7300	33.42	20230103	15500	-37.16	20230424	6260	55.59	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
110	20230811	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	190	2	1.97	90340490	9214	56.20	9570	9960	9540	12550	6770	9660	9804.70	1.66	0	3448	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1286	-151.54	0.80	12	0.07	-65.00	12303.00	15500	20230424	-36.45	6260	20220930	57.35	15500	-36.45	20230424	7300	34.93	20230103	15500	-36.45	20230424	6260	57.35	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
111	20230811	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	220	2	2.28	80165320	8178	49.88	9570	9960	9540	12550	6770	9660	9802.56	1.66	0	3042	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1290	-152.00	0.80	12	0.06	-65.00	12303.00	15500	20230424	-36.26	6260	20220930	57.83	15500	-36.26	20230424	7300	35.34	20230103	15500	-36.26	20230424	6260	57.83	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
112	20230811	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	240	2	2.48	44836090	4597	28.04	9570	9900	9540	12550	6770	9660	9753.34	1.66	0	2312	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1293	-152.31	0.80	12	0.04	-65.00	12303.00	15500	20230424	-36.13	6260	20220930	58.15	15500	-36.13	20230424	7300	35.62	20230103	15500	-36.13	20230424	6260	58.15	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
113	20230811	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-20	5	-0.21	3850420	401	2.45	9570	9650	9550	12550	6770	9660	9602.04	1.66	0	89	9846	9752	9626	9532	9406	9690	9470	66	2890	500	5980	10	1	13058000	1259	-148.31	0.78	12	0.00	-65.00	12303.00	15500	20230424	-37.81	6260	20220930	53.99	15500	-37.81	20230424	7300	32.05	20230103	15500	-37.81	20230424	6260	53.99	20220930	2.11	N	255440	500	65 억		216160	N	N	0	N	00	N
114	20230810	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	-60	5	-0.62	156811620	16388	93.43	9720	9720	9500	12630	6810	9720	9568.50	1.68	0	-4129	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1261	-148.62	0.79	12	0.13	-65.00	12303.00	15500	20230424	-37.68	6260	20220930	54.31	15500	-37.68	20230424	7300	32.33	20230103	15500	-37.68	20230424	6260	54.31	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
115	20230810	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-120	5	-1.23	135549930	14180	80.84	9720	9720	9500	12630	6810	9720	9559.02	1.68	0	-3492	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1254	-147.69	0.78	12	0.11	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
116	20230810	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-170	5	-1.75	127836740	13376	76.26	9720	9720	9500	12630	6810	9720	9556.94	1.68	0	-3456	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1247	-146.92	0.78	12	0.10	-65.00	12303.00	15500	20230424	-38.39	6260	20220930	52.56	15500	-38.39	20230424	7300	30.82	20230103	15500	-38.39	20230424	6260	52.56	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
117	20230810	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	-160	5	-1.65	122775230	12846	73.24	9720	9720	9500	12630	6810	9720	9557.23	1.68	0	-3685	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1248	-147.08	0.78	12	0.10	-65.00	12303.00	15500	20230424	-38.32	6260	20220930	52.72	15500	-38.32	20230424	7300	30.96	20230103	15500	-38.32	20230424	6260	52.72	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
118	20230810	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-70	5	-0.72	94366180	9862	56.23	9720	9720	9500	12630	6810	9720	9568.37	1.68	0	-4857	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1260	-148.46	0.78	12	0.08	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
119	20230810	110916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-120	5	-1.23	87743630	9171	52.29	9720	9720	9500	12630	6810	9720	9567.19	1.68	0	-4911	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1254	-147.69	0.78	12	0.07	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
120	20230810	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-190	5	-1.95	45937010	4808	27.41	9720	9720	9500	12630	6810	9720	9553.63	1.68	0	-3463	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1244	-146.62	0.77	12	0.04	-65.00	12303.00	15500	20230424	-38.52	6260	20220930	52.24	15500	-38.52	20230424	7300	30.55	20230103	15500	-38.52	20230424	6260	52.24	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
121	20230810	090920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-170	5	-1.75	5084890	530	3.02	9720	9720	9550	12630	6810	9720	9589.45	1.68	0	-418	10053	9886	9583	9416	9113	9970	9500	66	2910	500	6020	10	1	13058000	1247	-146.92	0.78	12	0.00	-65.00	12303.00	15500	20230424	-38.39	6260	20220930	52.56	15500	-38.39	20230424	7300	30.82	20230103	15500	-38.39	20230424	6260	52.56	20220930	2.12	N	255440	500	65 억		219923	N	N	0	N	00	N
122	20230809	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9720	160	2	1.67	165645790	17370	47.42	9380	9750	9280	12420	6700	9560	9535.68	1.63	0	7297	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1269	-149.54	0.79	12	0.13	-65.00	12303.00	15500	20230424	-37.29	6260	20220930	55.27	15500	-37.29	20230424	7300	33.15	20230103	15500	-37.29	20230424	6260	55.27	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
123	20230809	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	150	2	1.57	161962370	16991	46.39	9380	9750	9280	12420	6700	9560	9532.24	1.63	0	7367	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1268	-149.38	0.79	12	0.13	-65.00	12303.00	15500	20230424	-37.35	6260	20220930	55.11	15500	-37.35	20230424	7300	33.01	20230103	15500	-37.35	20230424	6260	55.11	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
124	20230809	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	170	2	1.78	152965160	16062	43.85	9380	9750	9280	12420	6700	9560	9523.42	1.63	0	7061	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1271	-149.69	0.79	12	0.12	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
125	20230809	130915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	110	2	1.15	129145900	13604	37.14	9380	9670	9280	12420	6700	9560	9493.23	1.63	0	6266	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1263	-148.77	0.79	12	0.10	-65.00	12303.00	15500	20230424	-37.61	6260	20220930	54.47	15500	-37.61	20230424	7300	32.47	20230103	15500	-37.61	20230424	6260	54.47	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
126	20230809	120912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	70	2	0.73	108610160	11475	31.33	9380	9630	9280	12420	6700	9560	9464.94	1.63	0	4204	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1257	-148.15	0.78	12	0.09	-65.00	12303.00	15500	20230424	-37.87	6260	20220930	53.83	15500	-37.87	20230424	7300	31.92	20230103	15500	-37.87	20230424	6260	53.83	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
127	20230809	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	-40	5	-0.42	92464100	9793	26.74	9380	9630	9280	12420	6700	9560	9441.86	1.63	0	2883	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1243	-146.46	0.77	12	0.07	-65.00	12303.00	15500	20230424	-38.58	6260	20220930	52.08	15500	-38.58	20230424	7300	30.41	20230103	15500	-38.58	20230424	6260	52.08	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
128	20230809	100854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-60	5	-0.63	70038590	7445	20.33	9380	9630	9280	12420	6700	9560	9407.47	1.63	0	3200	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1241	-146.15	0.77	12	0.06	-65.00	12303.00	15500	20230424	-38.71	6260	20220930	51.76	15500	-38.71	20230424	7300	30.14	20230103	15500	-38.71	20230424	6260	51.76	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
129	20230809	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-90	5	-0.94	44501560	4760	13.00	9380	9470	9280	12420	6700	9560	9349.07	1.63	0	2438	9946	9752	9576	9382	9206	9665	9295	66	2860	500	5920	10	1	13058000	1237	-145.69	0.77	12	0.04	-65.00	12303.00	15500	20230424	-38.90	6260	20220930	51.28	15500	-38.90	20230424	7300	29.73	20230103	15500	-38.90	20230424	6260	51.28	20220930	2.15	N	255440	500	65 억		212223	N	N	0	N	00	N
130	20230808	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	-150	5	-1.54	346416420	36458	135.59	9620	9770	9400	12620	6800	9710	9501.79	1.63	0	-2396	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1248	-147.08	0.78	12	0.28	-65.00	12303.00	15500	20230424	-38.32	6260	20220930	52.72	15500	-38.32	20230424	7300	30.96	20230103	15500	-38.32	20230424	6260	52.72	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
131	20230808	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-240	5	-2.47	339095910	35689	132.73	9620	9770	9400	12620	6800	9710	9501.41	1.63	0	-2532	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1237	-145.69	0.77	12	0.27	-65.00	12303.00	15500	20230424	-38.90	6260	20220930	51.28	15500	-38.90	20230424	7300	29.73	20230103	15500	-38.90	20230424	6260	51.28	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
132	20230808	140901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-220	5	-2.27	307044410	32288	120.08	9620	9770	9400	12620	6800	9710	9509.55	1.63	0	-3155	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1239	-146.00	0.77	12	0.25	-65.00	12303.00	15500	20230424	-38.77	6260	20220930	51.60	15500	-38.77	20230424	7300	30.00	20230103	15500	-38.77	20230424	6260	51.60	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
133	20230808	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-210	5	-2.16	275428440	28963	107.72	9620	9770	9400	12620	6800	9710	9509.67	1.63	0	-4494	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1241	-146.15	0.77	12	0.22	-65.00	12303.00	15500	20230424	-38.71	6260	20220930	51.76	15500	-38.71	20230424	7300	30.14	20230103	15500	-38.71	20230424	6260	51.76	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
134	20230808	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-220	5	-2.27	196931740	20646	76.79	9620	9770	9410	12620	6800	9710	9538.49	1.63	0	-5659	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1239	-146.00	0.77	12	0.16	-65.00	12303.00	15500	20230424	-38.77	6260	20220930	51.60	15500	-38.77	20230424	7300	30.00	20230103	15500	-38.77	20230424	6260	51.60	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
135	20230808	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-280	5	-2.88	185759160	19467	72.40	9620	9770	9410	12620	6800	9710	9542.26	1.63	0	-5526	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1231	-145.08	0.77	12	0.15	-65.00	12303.00	15500	20230424	-39.16	6260	20220930	50.64	15500	-39.16	20230424	7300	29.18	20230103	15500	-39.16	20230424	6260	50.64	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
136	20230808	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	-40	5	-0.41	89537330	9330	34.70	9620	9770	9510	12620	6800	9710	9596.71	1.63	0	-3775	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1263	-148.77	0.79	12	0.07	-65.00	12303.00	15500	20230424	-37.61	6260	20220930	54.47	15500	-37.61	20230424	7300	32.47	20230103	15500	-37.61	20230424	6260	54.47	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
137	20230808	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	-120	5	-1.24	12500620	1300	4.83	9620	9770	9590	12620	6800	9710	9615.86	1.63	0	-726	10036	9872	9706	9542	9376	9790	9460	66	2910	500	6020	10	1	13058000	1252	-147.54	0.78	12	0.01	-65.00	12303.00	15500	20230424	-38.13	6260	20220930	53.19	15500	-38.13	20230424	7300	31.37	20230103	15500	-38.13	20230424	6260	53.19	20220930	2.15	N	255440	500	65 억		213418	N	N	0	N	00	N
138	20230807	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-60	5	-0.61	258884960	26878	101.75	9870	9870	9540	12700	6840	9770	9631.85	1.63	0	-4	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1268	-149.38	0.79	12	0.21	-65.00	12303.00	15500	20230424	-37.35	6260	20220930	55.11	15500	-37.35	20230424	7300	33.01	20230103	15500	-37.35	20230424	6260	55.11	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
139	20230807	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	10	2	0.10	244145080	25359	96.00	9870	9870	9540	12700	6840	9770	9627.55	1.63	0	461	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1277	-150.46	0.79	12	0.19	-65.00	12303.00	15500	20230424	-36.90	6260	20220930	56.23	15500	-36.90	20230424	7300	33.97	20230103	15500	-36.90	20230424	6260	56.23	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
140	20230807	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-130	5	-1.33	178379370	18516	70.09	9870	9870	9540	12700	6840	9770	9633.80	1.63	0	-165	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1259	-148.31	0.78	12	0.14	-65.00	12303.00	15500	20230424	-37.81	6260	20220930	53.99	15500	-37.81	20230424	7300	32.05	20230103	15500	-37.81	20230424	6260	53.99	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
141	20230807	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-130	5	-1.33	170140050	17659	66.85	9870	9870	9540	12700	6840	9770	9634.75	1.63	0	-266	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1259	-148.31	0.78	12	0.14	-65.00	12303.00	15500	20230424	-37.81	6260	20220930	53.99	15500	-37.81	20230424	7300	32.05	20230103	15500	-37.81	20230424	6260	53.99	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
142	20230807	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-40	5	-0.41	149286180	15500	58.67	9870	9870	9540	12700	6840	9770	9631.37	1.63	0	-564	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1271	-149.69	0.79	12	0.12	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
143	20230807	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-170	5	-1.74	104359060	10864	41.13	9870	9870	9540	12700	6840	9770	9605.95	1.63	0	-4427	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1254	-147.69	0.78	12	0.08	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
144	20230807	100854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	-150	5	-1.54	86987550	9059	34.29	9870	9870	9540	12700	6840	9770	9602.33	1.63	0	-4580	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1256	-148.00	0.78	12	0.07	-65.00	12303.00	15500	20230424	-37.94	6260	20220930	53.67	15500	-37.94	20230424	7300	31.78	20230103	15500	-37.94	20230424	6260	53.67	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
145	20230807	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	-140	5	-1.43	21114670	2190	8.29	9870	9870	9620	12700	6840	9770	9641.40	1.63	0	-400	10130	9950	9780	9600	9430	9865	9515	66	2930	500	6050	10	1	13058000	1257	-148.15	0.78	12	0.02	-65.00	12303.00	15500	20230424	-37.87	6260	20220930	53.83	15500	-37.87	20230424	7300	31.92	20230103	15500	-37.87	20230424	6260	53.83	20220930	2.14	N	255440	500	65 억		213422	N	N	0	N	00	N
146	20230804	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9770	-90	5	-0.91	255546710	26417	81.77	9860	9960	9610	12810	6910	9860	9673.57	1.60	0	3594	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1276	-150.31	0.79	12	0.20	-65.00	12303.00	15500	20230424	-36.97	6260	20220930	56.07	15500	-36.97	20230424	7300	33.84	20230103	15500	-36.97	20230424	6260	56.07	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
147	20230804	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-210	5	-2.13	240776760	24895	77.06	9860	9960	9610	12810	6910	9860	9671.69	1.60	0	2947	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1260	-148.46	0.78	12	0.19	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
148	20230804	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	-230	5	-2.33	209567520	21669	67.07	9860	9960	9610	12810	6910	9860	9671.31	1.60	0	1842	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1257	-148.15	0.78	12	0.17	-65.00	12303.00	15500	20230424	-37.87	6260	20220930	53.83	15500	-37.87	20230424	7300	31.92	20230103	15500	-37.87	20230424	6260	53.83	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
149	20230804	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	-230	5	-2.33	198294760	20499	63.45	9860	9960	9610	12810	6910	9860	9673.39	1.60	0	1831	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1257	-148.15	0.78	12	0.16	-65.00	12303.00	15500	20230424	-37.87	6260	20220930	53.83	15500	-37.87	20230424	7300	31.92	20230103	15500	-37.87	20230424	6260	53.83	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
150	20230804	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-210	5	-2.13	138123940	14253	44.12	9860	9960	9610	12810	6910	9860	9690.87	1.60	0	3210	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1260	-148.46	0.78	12	0.11	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
151	20230804	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9710	-150	5	-1.52	85946960	8857	27.41	9860	9960	9610	12810	6910	9860	9703.85	1.60	0	259	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1268	-149.38	0.79	12	0.07	-65.00	12303.00	15500	20230424	-37.35	6260	20220930	55.11	15500	-37.35	20230424	7300	33.01	20230103	15500	-37.35	20230424	6260	55.11	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
152	20230804	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	-170	5	-1.72	50860380	5242	16.23	9860	9960	9610	12810	6910	9860	9702.48	1.60	0	792	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1265	-149.08	0.79	12	0.04	-65.00	12303.00	15500	20230424	-37.48	6260	20220930	54.79	15500	-37.48	20230424	7300	32.74	20230103	15500	-37.48	20230424	6260	54.79	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
153	20230804	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-210	5	-2.13	7158180	736	2.28	9860	9960	9610	12810	6910	9860	9725.79	1.60	0	-5	10220	10040	9830	9650	9440	9935	9545	66	2950	500	6110	10	1	13058000	1260	-148.46	0.78	12	0.01	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	2.28	N	255440	500	65 억		209568	N	N	0	N	00	N
154	20230803	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	-130	5	-1.30	315008410	32307	51.54	10010	10010	9620	12980	7000	9990	9750.47	1.63	0	-3340	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1288	-151.69	0.80	12	0.25	-65.00	12303.00	15500	20230424	-36.39	6260	20220930	57.51	15500	-36.39	20230424	7300	35.07	20230103	15500	-36.39	20230424	6260	57.51	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
155	20230803	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	-210	5	-2.10	307439800	31537	50.32	10010	10010	9620	12980	7000	9990	9748.54	1.63	0	-3604	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1277	-150.46	0.79	12	0.24	-65.00	12303.00	15500	20230424	-36.90	6260	20220930	56.23	15500	-36.90	20230424	7300	33.97	20230103	15500	-36.90	20230424	6260	56.23	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
156	20230803	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-200	5	-2.00	245191950	25129	40.09	10010	10010	9620	12980	7000	9990	9757.33	1.63	0	-4480	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1278	-150.62	0.80	12	0.19	-65.00	12303.00	15500	20230424	-36.84	6260	20220930	56.39	15500	-36.84	20230424	7300	34.11	20230103	15500	-36.84	20230424	6260	56.39	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
157	20230803	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9700	-290	5	-2.90	211719600	21692	34.61	10010	10010	9620	12980	7000	9990	9760.26	1.63	0	-5365	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1267	-149.23	0.79	12	0.17	-65.00	12303.00	15500	20230424	-37.42	6260	20220930	54.95	15500	-37.42	20230424	7300	32.88	20230103	15500	-37.42	20230424	6260	54.95	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
158	20230803	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-260	5	-2.60	193723950	19836	31.65	10010	10010	9620	12980	7000	9990	9766.28	1.63	0	-5820	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1271	-149.69	0.79	12	0.15	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
159	20230803	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	-300	5	-3.00	163680520	16734	26.70	10010	10010	9620	12980	7000	9990	9781.31	1.63	0	-5367	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1265	-149.08	0.79	12	0.13	-65.00	12303.00	15500	20230424	-37.48	6260	20220930	54.79	15500	-37.48	20230424	7300	32.74	20230103	15500	-37.48	20230424	6260	54.79	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
160	20230803	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-190	5	-1.90	124873900	12749	20.34	10010	10010	9620	12980	7000	9990	9794.80	1.63	0	-4157	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1280	-150.77	0.80	12	0.10	-65.00	12303.00	15500	20230424	-36.77	6260	20220930	56.55	15500	-36.77	20230424	7300	34.25	20230103	15500	-36.77	20230424	6260	56.55	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
161	20230803	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-340	5	-3.40	42139190	4318	6.89	10010	10010	9620	12980	7000	9990	9758.96	1.63	0	-3681	10756	10372	10116	9732	9476	10245	9605	66	2990	500	6190	10	1	13058000	1260	-148.46	0.78	12	0.03	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	2.27	N	255440	500	65 억		213251	N	N	0	N	00	N
162	20230802	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	-110	5	-1.09	631601510	62526	239.01	10010	10500	9860	13130	7070	10100	10101.42	1.58	0	7171	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1304	-153.69	0.81	12	0.48	-65.00	12303.00	15500	20230424	-35.55	6260	20220930	59.58	15500	-35.55	20230424	7300	36.85	20230103	15500	-35.55	20230424	6260	59.58	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
163	20230802	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9920	-180	5	-1.78	614638170	60819	232.49	10010	10500	9860	13130	7070	10100	10106.02	1.58	0	6846	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1295	-152.62	0.81	12	0.47	-65.00	12303.00	15500	20230424	-36.00	6260	20220930	58.47	15500	-36.00	20230424	7300	35.89	20230103	15500	-36.00	20230424	6260	58.47	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
164	20230802	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	-160	5	-1.58	576691200	57003	217.90	10010	10500	9860	13130	7070	10100	10116.86	1.58	0	6090	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1298	-152.92	0.81	12	0.44	-65.00	12303.00	15500	20230424	-35.87	6260	20220930	58.79	15500	-35.87	20230424	7300	36.16	20230103	15500	-35.87	20230424	6260	58.79	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
165	20230802	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-100	5	-0.99	526248520	51944	198.56	10010	10500	9860	13130	7070	10100	10131.07	1.58	0	7077	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1306	-153.85	0.81	12	0.40	-65.00	12303.00	15500	20230424	-35.48	6260	20220930	59.74	15500	-35.48	20230424	7300	36.99	20230103	15500	-35.48	20230424	6260	59.74	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
166	20230802	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	20	2	0.20	416286370	40913	156.40	10010	10500	9860	13130	7070	10100	10174.92	1.58	0	4880	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1321	-155.69	0.82	12	0.31	-65.00	12303.00	15500	20230424	-34.71	6260	20220930	61.66	15500	-34.71	20230424	7300	38.63	20230103	15500	-34.71	20230424	6260	61.66	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
167	20230802	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	150	2	1.49	275416800	26936	102.97	10010	10500	9860	13130	7070	10100	10224.86	1.58	0	3864	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1338	-157.69	0.83	12	0.21	-65.00	12303.00	15500	20230424	-33.87	6260	20220930	63.74	15500	-33.87	20230424	7300	40.41	20230103	15500	-33.87	20230424	6260	63.74	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
168	20230802	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	200	2	1.98	124103280	12256	46.85	10010	10300	9860	13130	7070	10100	10125.92	1.58	0	4293	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1345	-158.46	0.84	12	0.09	-65.00	12303.00	15500	20230424	-33.55	6260	20220930	64.54	15500	-33.55	20230424	7300	41.10	20230103	15500	-33.55	20230424	6260	64.54	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
169	20230802	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	-60	5	-0.59	28828190	2897	11.07	10010	10090	9860	13130	7070	10100	9951.05	1.58	0	1179	10486	10292	10146	9952	9806	10220	9880	66	3030	500	6260	10	1	13058000	1311	-154.46	0.82	12	0.02	-65.00	12303.00	15500	20230424	-35.23	6260	20220930	60.38	15500	-35.23	20230424	7300	37.53	20230103	15500	-35.23	20230424	6260	60.38	20220930	2.27	N	255440	500	65 억		206824	N	N	0	N	00	N
170	20230801	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-80	5	-0.79	263564560	26020	86.25	10150	10340	10000	13230	7130	10180	10129.31	1.59	0	-1093	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1319	-155.38	0.82	12	0.20	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
171	20230801	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	-130	5	-1.28	220794610	21772	72.17	10150	10340	10000	13230	7130	10180	10141.22	1.59	0	-3651	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1312	-154.62	0.82	12	0.17	-65.00	12303.00	15500	20230424	-35.16	6260	20220930	60.54	15500	-35.16	20230424	7300	37.67	20230103	15500	-35.16	20230424	6260	60.54	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
172	20230801	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-100	5	-0.98	206616200	20364	67.50	10150	10340	10000	13230	7130	10180	10146.15	1.59	0	-4312	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1316	-155.08	0.82	12	0.16	-65.00	12303.00	15500	20230424	-34.97	6260	20220930	61.02	15500	-34.97	20230424	7300	38.08	20230103	15500	-34.97	20230424	6260	61.02	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
173	20230801	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	-90	5	-0.88	163888110	16118	53.43	10150	10340	10000	13230	7130	10180	10168.02	1.59	0	-2024	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1318	-155.23	0.82	12	0.12	-65.00	12303.00	15500	20230424	-34.90	6260	20220930	61.18	15500	-34.90	20230424	7300	38.22	20230103	15500	-34.90	20230424	6260	61.18	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
174	20230801	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-80	5	-0.79	156025250	15340	50.85	10150	10340	10000	13230	7130	10180	10171.14	1.59	0	-1846	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1319	-155.38	0.82	12	0.12	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
175	20230801	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-80	5	-0.79	136660200	13409	44.45	10150	10340	10040	13230	7130	10180	10191.68	1.59	0	-1834	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1319	-155.38	0.82	12	0.10	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
176	20230801	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	90	2	0.88	101867950	9963	33.03	10150	10340	10100	13230	7130	10180	10224.63	1.59	0	-1604	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1341	-158.00	0.83	12	0.08	-65.00	12303.00	15500	20230424	-33.74	6260	20220930	64.06	15500	-33.74	20230424	7300	40.68	20230103	15500	-33.74	20230424	6260	64.06	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N
177	20230801	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-10	5	-0.10	15512540	1516	5.03	10150	10250	10150	13230	7130	10180	10232.55	1.59	0	-768	10526	10352	10156	9982	9786	10365	9995	66	3050	500	6310	10	1	13058000	1328	-156.46	0.83	12	0.01	-65.00	12303.00	15500	20230424	-34.39	6260	20220930	62.46	15500	-34.39	20230424	7300	39.32	20230103	15500	-34.39	20230424	6260	62.46	20220930	2.31	N	255440	500	65 억		207908	N	N	0	N	00	N