KissMeData/093920/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	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-10	5	-0.17	134960080	23134	202.89	5900	5900	5810	7630	4110	5870	5833.83	4.67	0	1077	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
3	20230831	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-40	5	-0.68	125148090	21452	188.14	5900	5900	5810	7630	4110	5870	5833.87	4.67	0	1122	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1084	4.72	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
4	20230831	141025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-40	5	-0.68	98722630	16912	148.32	5900	5900	5810	7630	4110	5870	5837.43	4.67	0	1122	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1084	4.72	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
5	20230831	130950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	86690550	14850	130.24	5900	5900	5810	7630	4110	5870	5837.75	4.67	0	1127	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1086	4.73	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
6	20230831	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-10	5	-0.17	83157660	14246	124.94	5900	5900	5810	7630	4110	5870	5837.26	4.67	0	1510	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
7	20230831	111417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-50	5	-0.85	78892800	13515	118.53	5900	5900	5810	7630	4110	5870	5837.43	4.67	0	1308	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1083	4.71	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
8	20230831	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	27405080	4674	40.99	5900	5900	5840	7630	4110	5870	5863.30	4.67	0	-1143	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1086	4.73	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
9	20230831	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	0	3	0.00	4123010	701	6.15	5900	5900	5860	7630	4110	5870	5881.61	4.67	0	-374	5923	5896	5873	5846	5823	5910	5860	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.08	N	093920	500	93 억		869038	N	N	0	N	00	N
10	20230830	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	66862650	11402	77.58	5860	5900	5850	7590	4090	5840	5864.12	4.68	0	-1486	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
11	20230830	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	63966740	10907	74.21	5860	5900	5850	7590	4090	5840	5864.74	4.68	0	-1490	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
12	20230830	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	50715390	8643	58.81	5860	5900	5850	7590	4090	5840	5867.80	4.68	0	-1143	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
13	20230830	130938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	20	2	0.34	48350090	8240	56.07	5860	5900	5850	7590	4090	5840	5867.73	4.68	0	-1114	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
14	20230830	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	43463520	7406	50.39	5860	5900	5850	7590	4090	5840	5868.69	4.68	0	-936	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
15	20230830	111405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	36999720	6304	42.89	5860	5900	5850	7590	4090	5840	5869.24	4.68	0	-790	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
16	20230830	101018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	21417540	3644	24.79	5860	5900	5850	7590	4090	5840	5877.48	4.68	0	-146	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
17	20230830	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	40	2	0.68	3397110	579	3.94	5860	5880	5850	7590	4090	5840	5867.20	4.68	0	-108	5906	5872	5826	5792	5746	5890	5810	93	1750	500	4320	10	1	18600000	1094	4.76	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.09	N	093920	500	93 억		870524	N	N	0	N	00	N
18	20230829	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	85860850	14697	76.46	5780	5860	5780	7570	4090	5830	5842.07	4.68	0	-162	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
19	20230829	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	81258930	13909	72.36	5780	5860	5780	7570	4090	5830	5842.18	4.68	0	295	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
20	20230829	141020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	70798790	12120	63.06	5780	5860	5780	7570	4090	5830	5841.48	4.68	0	295	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
21	20230829	130935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	30	2	0.51	55870600	9571	49.79	5780	5860	5780	7570	4090	5830	5837.49	4.68	0	503	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
22	20230829	121006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	30	2	0.51	46945790	8046	41.86	5780	5860	5780	7570	4090	5830	5834.67	4.68	0	510	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1090	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
23	20230829	111633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	41096150	7047	36.66	5780	5860	5780	7570	4090	5830	5831.72	4.68	0	510	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
24	20230829	101055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	21964070	3772	19.62	5780	5860	5780	7570	4090	5830	5822.92	4.68	0	316	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
25	20230829	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	3729260	645	3.36	5780	5830	5780	7570	4090	5830	5781.80	4.68	0	-30	5896	5862	5796	5762	5696	5880	5780	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.09	N	093920	500	93 억		870686	N	N	0	N	00	N
26	20230828	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	100	2	1.75	111043140	19221	109.96	5740	5830	5730	7440	4020	5730	5777.17	4.68	0	830	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1084	4.72	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
27	20230828	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	90	2	1.57	105176610	18213	104.19	5740	5830	5730	7440	4020	5730	5774.81	4.68	0	1205	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1083	4.71	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
28	20230828	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	90	2	1.57	100545880	17417	99.64	5740	5830	5730	7440	4020	5730	5772.86	4.68	0	1327	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1083	4.71	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
29	20230828	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	80	2	1.40	98655300	17092	97.78	5740	5830	5730	7440	4020	5730	5772.02	4.68	0	1391	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1081	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
30	20230828	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	90	2	1.57	90562040	15696	89.79	5740	5830	5730	7440	4020	5730	5769.75	4.68	0	963	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1083	4.71	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
31	20230828	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	80	2	1.40	73814930	12813	73.30	5740	5810	5730	7440	4020	5730	5760.94	4.68	0	731	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1081	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
32	20230828	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	50	2	0.87	29663860	5155	29.49	5740	5790	5730	7440	4020	5730	5754.39	4.68	0	-273	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1075	4.68	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
33	20230828	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	20	2	0.35	9841210	1715	9.81	5740	5760	5730	7440	4020	5730	5738.31	4.68	0	-165	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1070	4.66	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		869856	N	N	0	N	00	N
34	20230825	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	98401190	17120	50.92	5750	5780	5730	7470	4030	5750	5747.93	4.69	0	-2325	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
35	20230825	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	78861400	13711	40.78	5750	5780	5730	7470	4030	5750	5751.69	4.69	0	-2316	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
36	20230825	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	72092430	12532	37.27	5750	5780	5730	7470	4030	5750	5752.67	4.69	0	-1580	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
37	20230825	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	60215260	10462	31.12	5750	5780	5740	7470	4030	5750	5755.62	4.69	0	-1425	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
38	20230825	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	30922300	5367	15.96	5750	5780	5750	7470	4030	5750	5761.56	4.69	0	-342	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1071	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
39	20230825	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	18331880	3182	9.46	5750	5780	5750	7470	4030	5750	5761.12	4.69	0	51	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
40	20230825	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	30	2	0.52	10439300	1812	5.39	5750	5780	5750	7470	4030	5750	5761.20	4.69	0	120	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1075	4.68	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
41	20230825	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	2933640	510	1.52	5750	5770	5750	7470	4030	5750	5752.24	4.69	0	76	5883	5816	5783	5716	5683	5800	5700	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		872180	N	N	0	N	00	N
42	20230824	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	190581290	32796	185.88	5790	5850	5750	7480	4040	5760	5814.37	4.69	0	507	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1070	4.66	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
43	20230824	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	10	2	0.17	163555730	28104	159.28	5790	5850	5770	7480	4040	5760	5819.66	4.69	0	-29	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1073	4.67	0.54	12	0.15	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
44	20230824	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	70	2	1.22	112222450	19254	109.12	5790	5850	5790	7480	4040	5760	5828.53	4.69	0	335	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1084	4.72	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
45	20230824	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	80	2	1.39	110734410	18999	107.68	5790	5850	5790	7480	4040	5760	5828.43	4.69	0	451	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1086	4.73	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
46	20230824	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	60	2	1.04	108155800	18557	105.17	5790	5850	5790	7480	4040	5760	5828.30	4.69	0	451	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1083	4.71	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
47	20230824	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	70	2	1.22	99828480	17127	97.07	5790	5850	5790	7480	4040	5760	5828.72	4.69	0	341	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1084	4.72	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
48	20230824	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	60	2	1.04	14696790	2525	14.31	5790	5830	5790	7480	4040	5760	5820.51	4.69	0	274	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1083	4.71	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
49	20230824	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	50	2	0.87	2443340	421	2.39	5790	5820	5790	7480	4040	5760	5803.66	4.69	0	8	5866	5812	5786	5732	5706	5800	5720	93	1720	500	4260	10	1	18600000	1081	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.17	N	093920	500	93 억		871673	N	N	0	N	00	N
50	20230823	160705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	-30	5	-0.52	100825640	17441	49.71	5840	5840	5760	7520	4060	5790	5781.24	4.69	0	-923	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
51	20230823	150706	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	0	3	0.00	93152990	16109	45.92	5840	5840	5760	7520	4060	5790	5782.67	4.69	0	-834	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.09	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
52	20230823	140710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	0	3	0.00	76177150	13173	37.55	5840	5840	5760	7520	4060	5790	5782.82	4.69	0	18	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.07	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
53	20230823	130705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	0	3	0.00	64584710	11170	31.84	5840	5840	5760	7520	4060	5790	5781.98	4.69	0	788	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.06	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
54	20230823	120710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	0	3	0.00	58229220	10073	28.71	5840	5840	5760	7520	4060	5790	5780.72	4.69	0	1376	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.05	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
55	20230823	110706	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	54801430	9481	27.03	5840	5840	5760	7520	4060	5790	5780.13	4.69	0	1656	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
56	20230823	100705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	28033650	4848	13.82	5840	5840	5760	7520	4060	5790	5782.52	4.69	0	71	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
57	20230823	090712	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	4553170	787	2.24	5840	5840	5760	7520	4060	5790	5785.48	4.69	0	-458	5896	5842	5806	5752	5716	5825	5735	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.18	N	093920	500	93 억		872596	N	N	0	N	00	N
58	20230822	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-70	5	-1.19	202323240	34849	225.02	5830	5860	5770	7610	4110	5860	5805.85	4.70	0	-2181	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1077	4.69	0.55	12	0.19	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
59	20230822	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-60	5	-1.02	188344010	32435	209.43	5830	5860	5770	7610	4110	5860	5806.81	4.70	0	-1867	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1079	4.70	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
60	20230822	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-70	5	-1.19	162890330	28045	181.09	5830	5860	5770	7610	4110	5860	5808.18	4.70	0	-1043	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1077	4.69	0.55	12	0.15	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
61	20230822	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-50	5	-0.85	140493260	24182	156.14	5830	5860	5770	7610	4110	5860	5809.83	4.70	0	-555	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1081	4.70	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
62	20230822	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-50	5	-0.85	126476150	21766	140.54	5830	5860	5770	7610	4110	5860	5810.72	4.70	0	-1556	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1081	4.70	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
63	20230822	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-30	5	-0.51	67291310	11560	74.64	5830	5860	5810	7610	4110	5860	5821.05	4.70	0	-1195	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1084	4.72	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
64	20230822	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-50	5	-0.85	37880870	6503	41.99	5830	5860	5810	7610	4110	5860	5825.14	4.70	0	-1888	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1081	4.70	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
65	20230822	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	0	3	0.00	2619620	449	2.90	5830	5860	5830	7610	4110	5860	5834.34	4.70	0	-25	5960	5910	5870	5820	5780	5890	5800	93	1750	500	4330	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.22	N	093920	500	93 억		874777	N	N	0	N	00	N
66	20230821	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	90904980	15476	48.66	5920	5920	5830	7640	4120	5880	5874.09	4.71	0	-663	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
67	20230821	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	74140600	12611	39.65	5920	5920	5860	7640	4120	5880	5879.04	4.71	0	-583	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
68	20230821	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	10	2	0.17	64428070	10956	34.45	5920	5920	5870	7640	4120	5880	5880.62	4.71	0	571	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.06	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
69	20230821	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-10	5	-0.17	58055920	9871	31.04	5920	5920	5870	7640	4120	5880	5881.46	4.71	0	571	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
70	20230821	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	10	2	0.17	50359580	8562	26.92	5920	5920	5870	7640	4120	5880	5881.75	4.71	0	597	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.05	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
71	20230821	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	0	3	0.00	47415160	8061	25.35	5920	5920	5870	7640	4120	5880	5882.04	4.71	0	817	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
72	20230821	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	30	2	0.51	30254420	5147	16.18	5920	5920	5870	7640	4120	5880	5878.07	4.71	0	1442	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1099	4.79	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
73	20230821	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	40	2	0.68	751090	127	0.40	5920	5920	5880	7640	4120	5880	5914.09	4.71	0	-25	6080	5980	5860	5760	5640	6030	5810	93	1760	500	4350	10	1	18600000	1101	4.79	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.27	N	093920	500	93 억		875322	N	N	0	N	00	N
74	20230818	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	70	2	1.20	184613560	31621	70.32	5790	5960	5740	7550	4070	5810	5838.32	4.69	0	2335	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1094	4.76	0.55	12	0.17	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
75	20230818	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	80	2	1.38	176380790	30222	67.20	5790	5960	5740	7550	4070	5810	5836.17	4.69	0	2513	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1096	4.77	0.55	12	0.16	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
76	20230818	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	100	2	1.72	172643030	29589	65.80	5790	5960	5740	7550	4070	5810	5834.70	4.69	0	2712	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1099	4.79	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
77	20230818	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	90	2	1.55	169932720	29131	64.78	5790	5960	5740	7550	4070	5810	5833.40	4.69	0	2893	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1097	4.78	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
78	20230818	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	100	2	1.72	164088780	28141	62.58	5790	5960	5740	7550	4070	5810	5830.95	4.69	0	3244	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1099	4.79	0.56	12	0.15	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
79	20230818	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	70	2	1.20	122249210	21088	46.89	5790	5880	5740	7550	4070	5810	5797.10	4.69	0	7014	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1094	4.76	0.55	12	0.11	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
80	20230818	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	0	3	0.00	87288780	15097	33.57	5790	5850	5740	7550	4070	5810	5781.86	4.69	0	3914	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
81	20230818	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	20	2	0.34	4692270	809	1.80	5790	5850	5790	7550	4070	5810	5800.09	4.69	0	220	5983	5896	5783	5696	5583	5940	5740	93	1740	500	4290	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.30	N	093920	500	93 억		872986	N	N	0	N	00	N
82	20230817	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-20	5	-0.34	253520410	43880	79.27	5800	5870	5670	7570	4090	5830	5777.49	4.70	0	-1849	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.24	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
83	20230817	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	231844280	40148	72.53	5800	5870	5670	7570	4090	5830	5774.64	4.70	0	-2169	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.22	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
84	20230817	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	194435600	33721	60.92	5800	5870	5670	7570	4090	5830	5765.86	4.70	0	-4132	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
85	20230817	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	187794490	32587	58.87	5800	5860	5670	7570	4090	5830	5762.71	4.70	0	-4078	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
86	20230817	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-20	5	-0.34	173453590	30120	54.41	5800	5860	5670	7570	4090	5830	5758.57	4.70	0	-5380	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.16	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
87	20230817	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-30	5	-0.51	155749740	27080	48.92	5800	5830	5670	7570	4090	5830	5751.25	4.70	0	-6184	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1079	4.70	0.55	12	0.15	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
88	20230817	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	135199600	23542	42.53	5800	5830	5670	7570	4090	5830	5742.63	4.70	0	-5526	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
89	20230817	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-80	5	-1.37	18956740	3280	5.93	5800	5800	5750	7570	4090	5830	5778.30	4.70	0	-1012	6036	5932	5866	5762	5696	5900	5730	93	1740	500	4310	10	1	18600000	1070	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.29	N	093920	500	93 억		874836	N	N	0	N	00	N
90	20230816	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-140	5	-2.35	323537350	55354	256.40	5960	5970	5800	7760	4180	5970	5844.91	4.70	0	-862	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1084	4.72	0.55	12	0.30	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
91	20230816	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-150	5	-2.51	312636930	53483	247.73	5960	5970	5800	7760	4180	5970	5845.54	4.70	0	-830	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1083	4.71	0.55	12	0.29	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
92	20230816	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-160	5	-2.68	304966170	52164	241.62	5960	5970	5800	7760	4180	5970	5846.30	4.70	0	-1087	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1081	4.70	0.55	12	0.28	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
93	20230816	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-130	5	-2.18	233552600	39880	184.72	5960	5970	5810	7760	4180	5970	5856.38	4.70	0	-895	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1086	4.73	0.55	12	0.21	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
94	20230816	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-120	5	-2.01	207923440	35490	164.39	5960	5970	5810	7760	4180	5970	5858.65	4.70	0	464	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1088	4.74	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
95	20230816	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-100	5	-1.68	186018100	31743	147.03	5960	5970	5810	7760	4180	5970	5860.13	4.70	0	2517	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1092	4.75	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
96	20230816	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-120	5	-2.01	160642440	27401	126.92	5960	5970	5810	7760	4180	5970	5862.65	4.70	0	3049	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1088	4.74	0.55	12	0.15	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
97	20230816	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-30	5	-0.50	4668660	785	3.64	5960	5960	5930	7760	4180	5970	5947.34	4.70	0	-336	6023	5996	5973	5946	5923	5985	5935	93	1790	500	4410	10	1	18600000	1105	4.81	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.27	N	093920	500	93 억		874349	N	N	0	N	00	N
98	20230814	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-20	5	-0.33	127977730	21427	133.93	5990	6000	5950	7780	4200	5990	5972.73	4.69	0	1160	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1110	4.83	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
99	20230814	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-20	5	-0.33	110066620	18430	115.19	5990	6000	5950	7780	4200	5990	5972.14	4.69	0	1003	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1110	4.83	0.56	12	0.10	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
100	20230814	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-20	5	-0.33	87001950	14568	91.06	5990	6000	5950	7780	4200	5990	5972.13	4.69	0	-585	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1110	4.83	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
101	20230814	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-10	5	-0.17	67780830	11350	70.94	5990	6000	5950	7780	4200	5990	5971.88	4.69	0	-788	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1112	4.84	0.56	12	0.06	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
102	20230814	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-10	5	-0.17	52932610	8865	55.41	5990	6000	5950	7780	4200	5990	5970.97	4.69	0	-1378	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1112	4.84	0.56	12	0.05	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
103	20230814	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	10	2	0.17	39648540	6643	41.52	5990	6000	5950	7780	4200	5990	5968.47	4.69	0	-1379	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1116	4.86	0.57	12	0.04	1235.00	10618.00	7340	20230306	-18.26	5400	20220930	11.11	7340	-18.26	20230306	5500	9.09	20230103	7340	-18.26	20230306	5400	11.11	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
104	20230814	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-10	5	-0.17	27375100	4594	28.71	5990	5990	5950	7780	4200	5990	5958.88	4.69	0	-806	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1112	4.84	0.56	12	0.02	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
105	20230814	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-30	5	-0.50	6059050	1014	6.34	5990	5990	5960	7780	4200	5990	5975.39	4.69	0	-588	6043	6016	5973	5946	5903	5995	5925	93	1790	500	4430	10	1	18600000	1109	4.83	0.56	12	0.01	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.29	N	093920	500	93 억		873009	N	N	0	N	00	N
106	20230811	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	50	2	0.84	95357330	15984	72.01	6000	6000	5930	7720	4160	5940	5965.77	4.69	0	380	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1114	4.85	0.56	12	0.09	1235.00	10618.00	7340	20230306	-18.39	5400	20220930	10.93	7340	-18.39	20230306	5500	8.91	20230103	7340	-18.39	20230306	5400	10.93	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
107	20230811	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	30	2	0.51	89287540	14963	67.41	6000	6000	5930	7720	4160	5940	5967.22	4.69	0	71	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1110	4.83	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
108	20230811	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	20	2	0.34	54662670	9164	41.28	6000	6000	5930	7720	4160	5940	5964.94	4.69	0	516	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1109	4.83	0.56	12	0.05	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
109	20230811	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	20	2	0.34	39884430	6686	30.12	6000	6000	5930	7720	4160	5940	5965.36	4.69	0	516	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1109	4.83	0.56	12	0.04	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
110	20230811	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	30	2	0.51	33294470	5582	25.15	6000	6000	5930	7720	4160	5940	5964.61	4.69	0	481	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1110	4.83	0.56	12	0.03	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
111	20230811	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	30	2	0.51	29172410	4892	22.04	6000	6000	5930	7720	4160	5940	5963.29	4.69	0	602	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1110	4.83	0.56	12	0.03	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
112	20230811	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	40	2	0.67	13903950	2336	10.52	6000	6000	5930	7720	4160	5940	5952.03	4.69	0	353	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1112	4.84	0.56	12	0.01	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
113	20230811	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	10	2	0.17	1736380	291	1.31	6000	6000	5950	7720	4160	5940	5966.94	4.69	0	-220	6033	5986	5923	5876	5813	5955	5845	93	1780	500	4390	10	1	18600000	1107	4.82	0.56	12	0.00	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.27	N	093920	500	93 억		872629	N	N	0	N	00	N
114	20230810	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-30	5	-0.50	130386470	22038	153.80	5970	5970	5860	7760	4180	5970	5916.44	4.71	0	-6739	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1105	4.81	0.56	12	0.12	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
115	20230810	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-20	5	-0.34	122859490	20771	144.96	5970	5970	5860	7760	4180	5970	5914.95	4.71	0	-6759	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1107	4.82	0.56	12	0.11	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
116	20230810	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-20	5	-0.34	112872890	19093	133.25	5970	5970	5860	7760	4180	5970	5911.74	4.71	0	-6408	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1107	4.82	0.56	12	0.10	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
117	20230810	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	0	3	0.00	102880850	17412	121.52	5970	5970	5860	7760	4180	5970	5908.62	4.71	0	-6511	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1110	4.83	0.56	12	0.09	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
118	20230810	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-20	5	-0.34	92589090	15686	109.47	5970	5970	5860	7760	4180	5970	5902.66	4.71	0	-6117	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1107	4.82	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
119	20230810	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-60	5	-1.01	82694840	14018	97.83	5970	5970	5860	7760	4180	5970	5899.19	4.71	0	-5562	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1099	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
120	20230810	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-90	5	-1.51	45369390	7697	53.72	5970	5970	5870	7760	4180	5970	5894.43	4.71	0	-4580	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5400	20220930	8.89	7340	-19.89	20230306	5500	6.91	20230103	7340	-19.89	20230306	5400	8.89	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
121	20230810	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-50	5	-0.84	7074520	1192	8.32	5970	5970	5920	7760	4180	5970	5935.00	4.71	0	-857	6023	5996	5953	5926	5883	6010	5940	93	1790	500	4410	10	1	18600000	1101	4.79	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.28	N	093920	500	93 억		876448	N	N	0	N	00	N
122	20230809	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	40	2	0.67	84871460	14296	46.56	5930	5980	5910	7700	4160	5930	5936.72	4.72	0	-1484	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1110	4.83	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
123	20230809	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	20	2	0.34	75778110	12772	41.60	5930	5960	5910	7700	4160	5930	5933.14	4.72	0	-1159	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
124	20230809	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	20	2	0.34	72887450	12286	40.01	5930	5960	5910	7700	4160	5930	5932.56	4.72	0	-1087	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
125	20230809	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	68142290	11488	37.41	5930	5960	5910	7700	4160	5930	5931.61	4.72	0	-962	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
126	20230809	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	36126230	6083	19.81	5930	5960	5920	7700	4160	5930	5938.88	4.72	0	-1276	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
127	20230809	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	20	2	0.34	25176570	4238	13.80	5930	5960	5920	7700	4160	5930	5940.67	4.72	0	-1044	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.02	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
128	20230809	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	13778040	2319	7.55	5930	5960	5920	7700	4160	5930	5941.37	4.72	0	-479	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
129	20230809	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	1334180	225	0.73	5930	5940	5920	7700	4160	5930	5929.69	4.72	0	-137	6016	5972	5936	5892	5856	5955	5875	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.28	N	093920	500	93 억		877862	N	N	2	N	00	N
130	20230808	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	181635370	30598	224.37	5940	5980	5900	7700	4160	5930	5936.19	4.75	0	-5740	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
131	20230808	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	136796890	23044	168.98	5940	5980	5900	7700	4160	5930	5936.33	4.75	0	-5482	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.12	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
132	20230808	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	113876090	19169	140.57	5940	5980	5910	7700	4160	5930	5940.64	4.75	0	-5025	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.10	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
133	20230808	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	84316540	14186	104.03	5940	5980	5920	7700	4160	5930	5943.64	4.75	0	-1285	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
134	20230808	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	75386850	12681	92.99	5940	5980	5920	7700	4160	5930	5944.87	4.75	0	-774	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
135	20230808	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	20	2	0.34	59626150	10029	73.54	5940	5980	5920	7700	4160	5930	5945.37	4.75	0	-97	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.05	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
136	20230808	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	45141260	7593	55.68	5940	5980	5920	7700	4160	5930	5945.12	4.75	0	1170	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
137	20230808	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	30	2	0.51	8138220	1366	10.02	5940	5960	5940	7700	4160	5930	5957.70	4.75	0	-341	5970	5950	5920	5900	5870	5935	5885	93	1770	500	4380	10	1	18600000	1109	4.83	0.56	12	0.01	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.29	N	093920	500	93 억		883666	N	N	2	N	00	N
138	20230807	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-30	5	-0.50	79968260	13525	92.65	5940	5940	5890	7740	4180	5960	5912.11	4.77	0	-3628	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1103	4.80	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.29	N	093920	500	93 억		887294	N	N	2	N	00	N
139	20230807	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-40	5	-0.67	75029070	12692	86.94	5940	5940	5890	7740	4180	5960	5911.52	4.77	0	-3527	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1101	4.79	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
140	20230807	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-50	5	-0.84	68167830	11532	79.00	5940	5940	5890	7740	4180	5960	5911.19	4.77	0	-3461	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1099	4.79	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
141	20230807	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-50	5	-0.84	58886740	9964	68.26	5940	5940	5890	7740	4180	5960	5909.95	4.77	0	-3113	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1099	4.79	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
142	20230807	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-30	5	-0.50	49478630	8375	57.37	5940	5940	5890	7740	4180	5960	5907.90	4.77	0	-3130	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1103	4.80	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
143	20230807	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-50	5	-0.84	46402130	7855	53.81	5940	5940	5890	7740	4180	5960	5907.34	4.77	0	-3187	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1099	4.79	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
144	20230807	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-60	5	-1.01	36812040	6229	42.67	5940	5940	5890	7740	4180	5960	5909.78	4.77	0	-3189	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1097	4.78	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
145	20230807	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-50	5	-0.84	13932530	2350	16.10	5940	5940	5910	7740	4180	5960	5928.74	4.77	0	-2254	6013	5986	5933	5906	5853	6000	5920	93	1780	500	4410	10	1	18600000	1099	4.79	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.29	N	093920	500	93 억		887294	N	N	0	N	00	N
146	20230804	160615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5960	30	2	0.51	85168680	14388	38.52	5950	5960	5880	7700	4160	5930	5917.64	4.78	0	-1667	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1109	4.83	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
147	20230804	150615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5940	10	2	0.17	74888310	12661	33.90	5950	5960	5880	7700	4160	5930	5914.88	4.78	0	-1724	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
148	20230804	140624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5920	-10	5	-0.17	69660480	11781	31.54	5950	5960	5880	7700	4160	5930	5912.95	4.78	0	-1849	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1101	4.79	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
149	20230804	130613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5940	10	2	0.17	56117000	9498	25.43	5950	5960	5880	7700	4160	5930	5908.30	4.78	0	-1794	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
150	20230804	120613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5930	0	3	0.00	47974630	8124	21.75	5950	5960	5880	7700	4160	5930	5905.30	4.78	0	-1301	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
151	20230804	110618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5930	0	3	0.00	28596980	4838	12.95	5950	5960	5880	7700	4160	5930	5910.91	4.78	0	-1420	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
152	20230804	100609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5920	-10	5	-0.17	18198680	3081	8.25	5950	5960	5880	7700	4160	5930	5906.74	4.78	0	-1246	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1101	4.79	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
153	20230804	090608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5930	0	3	0.00	1530330	258	0.69	5950	5960	5920	7700	4160	5930	5931.51	4.78	0	-197	6050	5990	5920	5860	5790	5955	5825	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억		888961	N	N	0	N	00	N
154	20230803	160610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5930	-20	5	-0.34	213523830	36197	70.21	5980	5980	5850	7730	4170	5950	5898.89	4.84	0	-10814	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1103	4.80	0.56	12	0.19	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
155	20230803	150613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5920	-30	5	-0.50	195286850	33110	64.22	5980	5980	5850	7730	4170	5950	5898.12	4.84	0	-10498	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1101	4.79	0.56	12	0.18	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
156	20230803	140607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5910	-40	5	-0.67	189676950	32161	62.38	5980	5980	5850	7730	4170	5950	5897.73	4.84	0	-10392	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1099	4.79	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
157	20230803	130611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5870	-80	5	-1.34	183231840	31069	60.26	5980	5980	5850	7730	4170	5950	5897.58	4.84	0	-10188	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1092	4.75	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
158	20230803	120613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5870	-80	5	-1.34	152327130	25803	50.05	5980	5980	5870	7730	4170	5950	5903.47	4.84	0	-9832	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1092	4.75	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.03	5400	20220930	8.70	7340	-20.03	20230306	5500	6.73	20230103	7340	-20.03	20230306	5400	8.70	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
159	20230803	110607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5900	-50	5	-0.84	122105110	20668	40.09	5980	5980	5880	7730	4170	5950	5907.93	4.84	0	-8187	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1097	4.78	0.56	12	0.11	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
160	20230803	100605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5930	-20	5	-0.34	74546990	12615	24.47	5980	5980	5880	7730	4170	5950	5909.39	4.84	0	-3186	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1103	4.80	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.21	5400	20220930	9.81	7340	-19.21	20230306	5500	7.82	20230103	7340	-19.21	20230306	5400	9.81	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
161	20230803	090604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5920	-30	5	-0.50	6424370	1082	2.10	5980	5980	5920	7730	4170	5950	5937.50	4.84	0	-721	6076	6012	5946	5882	5816	6045	5915	93	1780	500	4400	10	1	18600000	1101	4.79	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억		899777	N	N	0	N	00	N
162	20230802	160609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5950	50	2	0.85	305374950	51316	149.32	5900	6010	5880	7670	4130	5900	5950.87	4.83	0	1241	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1107	4.82	0.56	12	0.28	1235.00	10618.00	7340	20230306	-18.94	5400	20220930	10.19	7340	-18.94	20230306	5500	8.18	20230103	7340	-18.94	20230306	5400	10.19	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
163	20230802	150617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5900	0	3	0.00	290525130	48814	142.04	5900	6010	5880	7670	4130	5900	5951.68	4.83	0	1536	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1097	4.78	0.56	12	0.26	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
164	20230802	140610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5920	20	2	0.34	270961460	45501	132.40	5900	6010	5880	7670	4130	5900	5955.07	4.83	0	1328	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1101	4.79	0.56	12	0.24	1235.00	10618.00	7340	20230306	-19.35	5400	20220930	9.63	7340	-19.35	20230306	5500	7.64	20230103	7340	-19.35	20230306	5400	9.63	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
165	20230802	130607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5940	40	2	0.68	189374160	31722	92.31	5900	6010	5900	7670	4130	5900	5969.81	4.83	0	4335	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1105	4.81	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
166	20230802	120602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5980	80	2	1.36	163393620	27367	79.63	5900	6010	5900	7670	4130	5900	5970.46	4.83	0	5909	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1112	4.84	0.56	12	0.15	1235.00	10618.00	7340	20230306	-18.53	5400	20220930	10.74	7340	-18.53	20230306	5500	8.73	20230103	7340	-18.53	20230306	5400	10.74	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
167	20230802	110602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5970	70	2	1.19	147152450	24645	71.71	5900	6010	5900	7670	4130	5900	5970.88	4.83	0	6921	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1110	4.83	0.56	12	0.13	1235.00	10618.00	7340	20230306	-18.66	5400	20220930	10.56	7340	-18.66	20230306	5500	8.55	20230103	7340	-18.66	20230306	5400	10.56	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
168	20230802	100603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5990	90	2	1.53	128066410	21455	62.43	5900	6010	5900	7670	4130	5900	5969.07	4.83	0	8182	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1114	4.85	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.39	5400	20220930	10.93	7340	-18.39	20230306	5500	8.91	20230103	7340	-18.39	20230306	5400	10.93	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
169	20230802	090604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5940	40	2	0.68	17902080	3027	8.81	5900	5940	5900	7670	4130	5900	5914.13	4.83	0	1597	5993	5946	5913	5866	5833	5930	5850	93	1770	500	4360	10	1	18600000	1105	4.81	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.07	5400	20220930	10.00	7340	-19.07	20230306	5500	8.00	20230103	7340	-19.07	20230306	5400	10.00	20220930	1.31	N	093920	500	93 억		898534	N	N	0	N	00	N
170	20230801	160604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5900	-40	5	-0.67	203042500	34352	106.63	5940	5960	5880	7720	4160	5940	5910.97	4.88	0	-9478	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1097	4.78	0.56	12	0.18	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
171	20230801	150601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5900	-40	5	-0.67	183295500	31008	96.25	5940	5960	5880	7720	4160	5940	5911.23	4.88	0	-9643	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1097	4.78	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
172	20230801	140613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5910	-30	5	-0.51	171949330	29085	90.28	5940	5960	5880	7720	4160	5940	5911.96	4.88	0	-9039	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1099	4.79	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
173	20230801	130600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5900	-40	5	-0.67	134965160	22811	70.81	5940	5960	5890	7720	4160	5940	5916.67	4.88	0	-4273	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1097	4.78	0.56	12	0.12	1235.00	10618.00	7340	20230306	-19.62	5400	20220930	9.26	7340	-19.62	20230306	5500	7.27	20230103	7340	-19.62	20230306	5400	9.26	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
174	20230801	120600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5890	-50	5	-0.84	120528690	20363	63.21	5940	5960	5890	7720	4160	5940	5919.00	4.88	0	-2812	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1096	4.77	0.55	12	0.11	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
175	20230801	110557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5890	-50	5	-0.84	106337120	17957	55.74	5940	5960	5890	7720	4160	5940	5921.76	4.88	0	-2584	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1096	4.77	0.55	12	0.10	1235.00	10618.00	7340	20230306	-19.75	5400	20220930	9.07	7340	-19.75	20230306	5500	7.09	20230103	7340	-19.75	20230306	5400	9.07	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
176	20230801	100602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5910	-30	5	-0.51	55362400	9319	28.93	5940	5960	5910	7720	4160	5940	5940.81	4.88	0	-2008	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1099	4.79	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.48	5400	20220930	9.44	7340	-19.48	20230306	5500	7.45	20230103	7340	-19.48	20230306	5400	9.44	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N
177	20230801	090556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5960	20	2	0.34	3263800	549	1.70	5940	5960	5940	7720	4160	5940	5945.00	4.88	0	-112	6013	5976	5913	5876	5813	5995	5895	93	1780	500	4390	10	1	18600000	1109	4.83	0.56	12	0.00	1235.00	10618.00	7340	20230306	-18.80	5400	20220930	10.37	7340	-18.80	20230306	5500	8.36	20230103	7340	-18.80	20230306	5400	10.37	20220930	1.30	N	093920	500	93 억		908012	N	N	1	N	00	N