KissMeData/092190/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	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-100	5	-2.17	131249315	29041	120.04	4560	4610	4490	5980	3225	4605	4519.44	0.00	0	-7637	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1722	-1.99	1.94	12	0.08	-2262.00	2321.00	7690	20220915	-41.42	4200	20230727	7.26	7550	-40.33	20230522	4200	7.26	20230727	7690	-41.42	20220915	4200	7.26	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
3	20230831	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-90	5	-1.95	122667345	27137	112.17	4560	4610	4490	5980	3225	4605	4520.29	0.00	0	-7354	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1726	-2.00	1.95	12	0.07	-2262.00	2321.00	7690	20220915	-41.29	4200	20230727	7.50	7550	-40.20	20230522	4200	7.50	20230727	7690	-41.29	20220915	4200	7.50	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
4	20230831	141013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-100	5	-2.17	106377080	23524	97.23	4560	4610	4490	5980	3225	4605	4522.06	0.00	0	-7785	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1722	-1.99	1.94	12	0.06	-2262.00	2321.00	7690	20220915	-41.42	4200	20230727	7.26	7550	-40.33	20230522	4200	7.26	20230727	7690	-41.42	20220915	4200	7.26	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
5	20230831	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-105	5	-2.28	101067715	22345	92.36	4560	4610	4490	5980	3225	4605	4523.05	0.00	0	-7653	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1720	-1.99	1.94	12	0.06	-2262.00	2321.00	7690	20220915	-41.48	4200	20230727	7.14	7550	-40.40	20230522	4200	7.14	20230727	7690	-41.48	20220915	4200	7.14	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
6	20230831	121004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-90	5	-1.95	79223600	17488	72.29	4560	4610	4505	5980	3225	4605	4530.16	0.00	0	-6296	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1726	-2.00	1.95	12	0.05	-2262.00	2321.00	7690	20220915	-41.29	4200	20230727	7.50	7550	-40.20	20230522	4200	7.50	20230727	7690	-41.29	20220915	4200	7.50	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
7	20230831	111403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-95	5	-2.06	73083455	16127	66.66	4560	4610	4505	5980	3225	4605	4531.74	0.00	0	-5846	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1724	-1.99	1.94	12	0.04	-2262.00	2321.00	7690	20220915	-41.35	4200	20230727	7.38	7550	-40.26	20230522	4200	7.38	20230727	7690	-41.35	20220915	4200	7.38	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
8	20230831	101052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-60	5	-1.30	28349095	6235	25.77	4560	4610	4515	5980	3225	4605	4546.75	0.00	0	-3364	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1737	-2.01	1.96	12	0.02	-2262.00	2321.00	7690	20220915	-40.90	4200	20230727	8.21	7550	-39.80	20230522	4200	8.21	20230727	7690	-40.90	20220915	4200	8.21	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
9	20230831	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-70	5	-1.52	4388170	965	3.99	4560	4565	4515	5980	3225	4605	4547.21	0.00	0	-583	4728	4666	4608	4546	4488	4697	4577	191	1375	500	3310	5	1	38223653	1733	-2.00	1.95	12	0.00	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.80	N	092190	500	191 억		0	N	N	0	N	00	N
10	20230830	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	5	2	0.11	109067005	23847	35.85	4590	4670	4550	5980	3220	4600	4573.46	0.00	0	-4629	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1760	-2.04	1.98	12	0.06	-2262.00	2321.00	7690	20220915	-40.12	4200	20230727	9.64	7550	-39.01	20230522	4200	9.64	20230727	7690	-40.12	20220915	4200	9.64	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
11	20230830	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-40	5	-0.87	104659285	22887	34.40	4590	4670	4550	5980	3220	4600	4572.87	0.00	0	-4510	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1743	-2.02	1.96	12	0.06	-2262.00	2321.00	7690	20220915	-40.70	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7690	-40.70	20220915	4200	8.57	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
12	20230830	140941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	-30	5	-0.65	79693560	17415	26.18	4590	4670	4550	5980	3220	4600	4576.14	0.00	0	-4495	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1747	-2.02	1.97	12	0.05	-2262.00	2321.00	7690	20220915	-40.57	4200	20230727	8.81	7550	-39.47	20230522	4200	8.81	20230727	7690	-40.57	20220915	4200	8.81	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
13	20230830	130930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-40	5	-0.87	57641400	12597	18.93	4590	4670	4550	5980	3220	4600	4575.80	0.00	0	-2744	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1743	-2.02	1.96	12	0.03	-2262.00	2321.00	7690	20220915	-40.70	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7690	-40.70	20220915	4200	8.57	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
14	20230830	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	-30	5	-0.65	45756445	9989	15.01	4590	4670	4555	5980	3220	4600	4580.68	0.00	0	-2151	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1747	-2.02	1.97	12	0.03	-2262.00	2321.00	7690	20220915	-40.57	4200	20230727	8.81	7550	-39.47	20230522	4200	8.81	20230727	7690	-40.57	20220915	4200	8.81	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
15	20230830	111353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-40	5	-0.87	40011125	8731	13.12	4590	4670	4555	5980	3220	4600	4582.65	0.00	0	-1705	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1743	-2.02	1.96	12	0.02	-2262.00	2321.00	7690	20220915	-40.70	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7690	-40.70	20220915	4200	8.57	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
16	20230830	101007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	-30	5	-0.65	26950000	5869	8.82	4590	4670	4570	5980	3220	4600	4591.92	0.00	0	-1191	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1747	-2.02	1.97	12	0.02	-2262.00	2321.00	7690	20220915	-40.57	4200	20230727	8.81	7550	-39.47	20230522	4200	8.81	20230727	7690	-40.57	20220915	4200	8.81	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
17	20230830	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	5	2	0.11	7563740	1642	2.47	4590	4670	4580	5980	3220	4600	4606.42	0.00	0	-444	4770	4685	4530	4445	4290	4727	4487	191	1380	500	3310	5	1	38223653	1760	-2.04	1.98	12	0.00	-2262.00	2321.00	7690	20220915	-40.12	4200	20230727	9.64	7550	-39.01	20230522	4200	9.64	20230727	7690	-40.12	20220915	4200	9.64	20230727	0.81	N	092190	500	191 억		0	N	N	0	N	00	N
18	20230829	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	180	2	4.07	299799830	66122	127.88	4375	4615	4375	5740	3095	4420	4533.84	0.00	0	17952	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1758	-2.03	1.98	12	0.17	-2262.00	2321.00	7690	20220915	-40.18	4200	20230727	9.52	7550	-39.07	20230522	4200	9.52	20230727	7690	-40.18	20220915	4200	9.52	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
19	20230829	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	145	2	3.28	284303870	62736	121.33	4375	4615	4375	5740	3095	4420	4531.75	0.00	0	17571	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1745	-2.02	1.97	12	0.16	-2262.00	2321.00	7690	20220915	-40.64	4200	20230727	8.69	7550	-39.54	20230522	4200	8.69	20230727	7690	-40.64	20220915	4200	8.69	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
20	20230829	141009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	150	2	3.39	272114495	60068	116.17	4375	4615	4375	5740	3095	4420	4530.11	0.00	0	17186	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1747	-2.02	1.97	12	0.16	-2262.00	2321.00	7690	20220915	-40.57	4200	20230727	8.81	7550	-39.47	20230522	4200	8.81	20230727	7690	-40.57	20220915	4200	8.81	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
21	20230829	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	170	2	3.85	230612670	50980	98.60	4375	4615	4375	5740	3095	4420	4523.59	0.00	0	12378	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1754	-2.03	1.98	12	0.13	-2262.00	2321.00	7690	20220915	-40.31	4200	20230727	9.29	7550	-39.21	20230522	4200	9.29	20230727	7690	-40.31	20220915	4200	9.29	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
22	20230829	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	175	2	3.96	220725705	48826	94.43	4375	4615	4375	5740	3095	4420	4520.66	0.00	0	12638	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1756	-2.03	1.98	12	0.13	-2262.00	2321.00	7690	20220915	-40.25	4200	20230727	9.40	7550	-39.14	20230522	4200	9.40	20230727	7690	-40.25	20220915	4200	9.40	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
23	20230829	111620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	160	2	3.62	184360330	40911	79.12	4375	4585	4375	5740	3095	4420	4506.38	0.00	0	12436	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1751	-2.02	1.97	12	0.11	-2262.00	2321.00	7690	20220915	-40.44	4200	20230727	9.05	7550	-39.34	20230522	4200	9.05	20230727	7690	-40.44	20220915	4200	9.05	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
24	20230829	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	115	2	2.60	124525865	27768	53.70	4375	4545	4375	5740	3095	4420	4484.51	0.00	0	6213	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1733	-2.00	1.95	12	0.07	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
25	20230829	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	60	2	1.36	34530745	7822	15.13	4375	4490	4375	5740	3095	4420	4414.57	0.00	0	415	4720	4570	4450	4300	4180	4645	4375	191	1320	500	3180	5	1	38223653	1712	-1.98	1.93	12	0.02	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.82	N	092190	500	191 억		0	N	N	0	N	00	N
26	20230828	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	45	2	1.03	225888515	50721	136.87	4330	4600	4330	5680	3065	4375	4453.84	0.00	0	9183	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1689	-1.95	1.90	12	0.13	-2262.00	2321.00	7690	20220915	-42.52	4200	20230727	5.24	7550	-41.46	20230522	4200	5.24	20230727	7690	-42.52	20220915	4200	5.24	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
27	20230828	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	105	2	2.40	209092995	46941	126.67	4330	4600	4330	5680	3065	4375	4454.38	0.00	0	8969	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1712	-1.98	1.93	12	0.12	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
28	20230828	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	105	2	2.40	199349665	44760	120.79	4330	4600	4330	5680	3065	4375	4453.75	0.00	0	8028	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1712	-1.98	1.93	12	0.12	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
29	20230828	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	110	2	2.51	160746995	36116	97.46	4330	4600	4330	5680	3065	4375	4450.85	0.00	0	6070	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1714	-1.98	1.93	12	0.09	-2262.00	2321.00	7690	20220915	-41.68	4200	20230727	6.79	7550	-40.60	20230522	4200	6.79	20230727	7690	-41.68	20220915	4200	6.79	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
30	20230828	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	125	2	2.86	146181225	32869	88.70	4330	4600	4330	5680	3065	4375	4447.39	0.00	0	4687	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1720	-1.99	1.94	12	0.09	-2262.00	2321.00	7690	20220915	-41.48	4200	20230727	7.14	7550	-40.40	20230522	4200	7.14	20230727	7690	-41.48	20220915	4200	7.14	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
31	20230828	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	105	2	2.40	105716855	23841	64.34	4330	4600	4330	5680	3065	4375	4434.25	0.00	0	1935	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1712	-1.98	1.93	12	0.06	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
32	20230828	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	90	2	2.06	95317990	21509	58.04	4330	4600	4330	5680	3065	4375	4431.54	0.00	0	1542	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1707	-1.97	1.92	12	0.06	-2262.00	2321.00	7690	20220915	-41.94	4200	20230727	6.31	7550	-40.86	20230522	4200	6.31	20230727	7690	-41.94	20220915	4200	6.31	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
33	20230828	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	-15	5	-0.34	13171530	3027	8.17	4330	4390	4330	5680	3065	4375	4351.35	0.00	0	1121	4475	4425	4365	4315	4255	4450	4340	191	1305	500	3150	5	1	38223653	1667	-1.93	1.88	12	0.01	-2262.00	2321.00	7690	20220915	-43.30	4200	20230727	3.81	7550	-42.25	20230522	4200	3.81	20230727	7690	-43.30	20220915	4200	3.81	20230727	0.85	N	092190	500	191 억		0	N	N	1	N	00	N
34	20230825	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-15	5	-0.34	159998055	36683	171.00	4305	4415	4305	5700	3075	4390	4361.64	0.00	0	-9753	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1672	-1.93	1.88	12	0.10	-2262.00	2321.00	7690	20220915	-43.11	4200	20230727	4.17	7550	-42.05	20230522	4200	4.17	20230727	7690	-43.11	20220915	4200	4.17	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
35	20230825	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-5	5	-0.11	143291580	32859	153.17	4305	4415	4305	5700	3075	4390	4360.80	0.00	0	-9775	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1676	-1.94	1.89	12	0.09	-2262.00	2321.00	7690	20220915	-42.98	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7690	-42.98	20220915	4200	4.40	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
36	20230825	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	5	2	0.11	137070290	31443	146.57	4305	4415	4305	5700	3075	4390	4359.33	0.00	0	-9434	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1680	-1.94	1.89	12	0.08	-2262.00	2321.00	7690	20220915	-42.85	4200	20230727	4.64	7550	-41.79	20230522	4200	4.64	20230727	7690	-42.85	20220915	4200	4.64	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
37	20230825	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	5	2	0.11	118419235	27201	126.80	4305	4415	4305	5700	3075	4390	4353.49	0.00	0	-9236	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1680	-1.94	1.89	12	0.07	-2262.00	2321.00	7690	20220915	-42.85	4200	20230727	4.64	7550	-41.79	20230522	4200	4.64	20230727	7690	-42.85	20220915	4200	4.64	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
38	20230825	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	5	2	0.11	103296275	23753	110.73	4305	4415	4305	5700	3075	4390	4348.77	0.00	0	-6137	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1680	-1.94	1.89	12	0.06	-2262.00	2321.00	7690	20220915	-42.85	4200	20230727	4.64	7550	-41.79	20230522	4200	4.64	20230727	7690	-42.85	20220915	4200	4.64	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
39	20230825	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-60	5	-1.37	71903615	16586	77.32	4305	4415	4305	5700	3075	4390	4335.20	0.00	0	-3423	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1655	-1.91	1.87	12	0.04	-2262.00	2321.00	7690	20220915	-43.69	4200	20230727	3.10	7550	-42.65	20230522	4200	3.10	20230727	7690	-43.69	20220915	4200	3.10	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
40	20230825	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-45	5	-1.03	53795895	12410	57.85	4305	4415	4305	5700	3075	4390	4334.88	0.00	0	-2989	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1661	-1.92	1.87	12	0.03	-2262.00	2321.00	7690	20220915	-43.50	4200	20230727	3.45	7550	-42.45	20230522	4200	3.45	20230727	7690	-43.50	20220915	4200	3.45	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
41	20230825	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-60	5	-1.37	27576065	6391	29.79	4305	4415	4305	5700	3075	4390	4314.83	0.00	0	1173	4523	4456	4423	4356	4323	4440	4340	191	1310	500	3160	5	1	38223653	1655	-1.91	1.87	12	0.02	-2262.00	2321.00	7690	20220915	-43.69	4200	20230727	3.10	7550	-42.65	20230522	4200	3.10	20230727	7690	-43.69	20220915	4200	3.10	20230727	0.89	N	092190	500	191 억		0	N	N	1	N	00	N
42	20230824	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	10	2	0.23	95073905	21430	43.48	4390	4490	4390	5690	3070	4380	4437.60	0.00	0	1334	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1678	-1.94	1.89	12	0.06	-2262.00	2321.00	7690	20220915	-42.91	4200	20230727	4.52	7550	-41.85	20230522	4200	4.52	20230727	7690	-42.91	20220915	4200	4.52	20230727	0.91	N	092190	500	191 억		0	N	N	1	N	00	N
43	20230824	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	35	2	0.80	85165430	19176	38.91	4390	4490	4390	5690	3070	4380	4441.25	0.00	0	1238	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1688	-1.95	1.90	12	0.05	-2262.00	2321.00	7690	20220915	-42.59	4200	20230727	5.12	7550	-41.52	20230522	4200	5.12	20230727	7690	-42.59	20220915	4200	5.12	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
44	20230824	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	55	2	1.26	77754385	17502	35.51	4390	4490	4390	5690	3070	4380	4442.60	0.00	0	1621	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1695	-1.96	1.91	12	0.05	-2262.00	2321.00	7690	20220915	-42.33	4200	20230727	5.60	7550	-41.26	20230522	4200	5.60	20230727	7690	-42.33	20220915	4200	5.60	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
45	20230824	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	50	2	1.14	70712730	15915	32.29	4390	4490	4390	5690	3070	4380	4443.15	0.00	0	2015	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1693	-1.96	1.91	12	0.04	-2262.00	2321.00	7690	20220915	-42.39	4200	20230727	5.48	7550	-41.32	20230522	4200	5.48	20230727	7690	-42.39	20220915	4200	5.48	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
46	20230824	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	40	2	0.91	53700925	12065	24.48	4390	4490	4390	5690	3070	4380	4450.97	0.00	0	2660	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1689	-1.95	1.90	12	0.03	-2262.00	2321.00	7690	20220915	-42.52	4200	20230727	5.24	7550	-41.46	20230522	4200	5.24	20230727	7690	-42.52	20220915	4200	5.24	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
47	20230824	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	85	2	1.94	47246625	10612	21.53	4390	4490	4390	5690	3070	4380	4452.19	0.00	0	3824	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1707	-1.97	1.92	12	0.03	-2262.00	2321.00	7690	20220915	-41.94	4200	20230727	6.31	7550	-40.86	20230522	4200	6.31	20230727	7690	-41.94	20220915	4200	6.31	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
48	20230824	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	100	2	2.28	35283940	7938	16.11	4390	4480	4390	5690	3070	4380	4444.94	0.00	0	3267	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1712	-1.98	1.93	12	0.02	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
49	20230824	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	55	2	1.26	10490965	2378	4.82	4390	4435	4390	5690	3070	4380	4411.68	0.00	0	680	4513	4446	4388	4321	4263	4480	4355	191	1310	500	3150	5	1	38223653	1695	-1.96	1.91	12	0.01	-2262.00	2321.00	7690	20220915	-42.33	4200	20230727	5.60	7550	-41.26	20230522	4200	5.60	20230727	7690	-42.33	20220915	4200	5.60	20230727	0.91	N	092190	500	191 억		0	N	N	0	N	00	N
50	20230823	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	0	3	0.00	216144750	49203	86.64	4345	4455	4330	5690	3070	4380	4392.93	0.00	0	11172	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1674	-1.94	1.89	12	0.13	-2262.00	2321.00	7690	20220915	-43.04	4200	20230727	4.29	7550	-41.99	20230522	4200	4.29	20230727	7690	-43.04	20220915	4200	4.29	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
51	20230823	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	15	2	0.34	205762430	46833	82.47	4345	4455	4330	5690	3070	4380	4393.54	0.00	0	10810	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1680	-1.94	1.89	12	0.12	-2262.00	2321.00	7690	20220915	-42.85	4200	20230727	4.64	7550	-41.79	20230522	4200	4.64	20230727	7690	-42.85	20220915	4200	4.64	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
52	20230823	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	10	2	0.23	189325325	43087	75.87	4345	4455	4330	5690	3070	4380	4394.02	0.00	0	10722	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1678	-1.94	1.89	12	0.11	-2262.00	2321.00	7690	20220915	-42.91	4200	20230727	4.52	7550	-41.85	20230522	4200	4.52	20230727	7690	-42.91	20220915	4200	4.52	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
53	20230823	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	5	2	0.11	166281105	37836	66.63	4345	4455	4330	5690	3070	4380	4394.79	0.00	0	11847	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1676	-1.94	1.89	12	0.10	-2262.00	2321.00	7690	20220915	-42.98	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7690	-42.98	20220915	4200	4.40	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
54	20230823	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	30	2	0.68	145274920	33053	58.20	4345	4455	4330	5690	3070	4380	4395.21	0.00	0	10338	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1686	-1.95	1.90	12	0.09	-2262.00	2321.00	7690	20220915	-42.65	4200	20230727	5.00	7550	-41.59	20230522	4200	5.00	20230727	7690	-42.65	20220915	4200	5.00	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
55	20230823	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	10	2	0.23	138083695	31418	55.33	4345	4455	4330	5690	3070	4380	4395.05	0.00	0	10342	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1678	-1.94	1.89	12	0.08	-2262.00	2321.00	7690	20220915	-42.91	4200	20230727	4.52	7550	-41.85	20230522	4200	4.52	20230727	7690	-42.91	20220915	4200	4.52	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
56	20230823	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	25	2	0.57	52841085	12088	21.29	4345	4425	4330	5690	3070	4380	4371.37	0.00	0	111	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1684	-1.95	1.90	12	0.03	-2262.00	2321.00	7690	20220915	-42.72	4200	20230727	4.88	7550	-41.66	20230522	4200	4.88	20230727	7690	-42.72	20220915	4200	4.88	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
57	20230823	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-35	5	-0.80	20148120	4642	8.17	4345	4380	4330	5690	3070	4380	4340.40	0.00	0	-154	4513	4446	4408	4341	4303	4427	4322	191	1310	500	3150	5	1	38223653	1661	-1.92	1.87	12	0.01	-2262.00	2321.00	7690	20220915	-43.50	4200	20230727	3.45	7550	-42.45	20230522	4200	3.45	20230727	7690	-43.50	20220915	4200	3.45	20230727	0.93	N	092190	500	191 억		0	N	N	0	N	00	N
58	20230822	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	-100	5	-2.23	245045700	55661	146.03	4475	4475	4370	5820	3140	4480	4402.54	0.00	0	-8768	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1674	-1.94	1.89	12	0.15	-2262.00	2321.00	7690	20220915	-43.04	4200	20230727	4.29	7550	-41.99	20230522	4200	4.29	20230727	7690	-43.04	20220915	4200	4.29	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
59	20230822	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	-40	5	-0.89	226638685	51472	135.04	4475	4475	4370	5820	3140	4480	4403.15	0.00	0	-8776	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1697	-1.96	1.91	12	0.13	-2262.00	2321.00	7690	20220915	-42.26	4200	20230727	5.71	7550	-41.19	20230522	4200	5.71	20230727	7690	-42.26	20220915	4200	5.71	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
60	20230822	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-95	5	-2.12	166605630	37806	99.18	4475	4475	4380	5820	3140	4480	4406.86	0.00	0	-6604	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1676	-1.94	1.89	12	0.10	-2262.00	2321.00	7690	20220915	-42.98	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7690	-42.98	20220915	4200	4.40	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
61	20230822	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-70	5	-1.56	130895320	29666	77.83	4475	4475	4380	5820	3140	4480	4412.30	0.00	0	-2978	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1686	-1.95	1.90	12	0.08	-2262.00	2321.00	7690	20220915	-42.65	4200	20230727	5.00	7550	-41.59	20230522	4200	5.00	20230727	7690	-42.65	20220915	4200	5.00	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
62	20230822	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	-60	5	-1.34	117201705	26557	69.67	4475	4475	4380	5820	3140	4480	4413.21	0.00	0	-2867	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1689	-1.95	1.90	12	0.07	-2262.00	2321.00	7690	20220915	-42.52	4200	20230727	5.24	7550	-41.46	20230522	4200	5.24	20230727	7690	-42.52	20220915	4200	5.24	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
63	20230822	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-70	5	-1.56	103915250	23544	61.77	4475	4475	4380	5820	3140	4480	4413.66	0.00	0	-2858	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1686	-1.95	1.90	12	0.06	-2262.00	2321.00	7690	20220915	-42.65	4200	20230727	5.00	7550	-41.59	20230522	4200	5.00	20230727	7690	-42.65	20220915	4200	5.00	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
64	20230822	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	-55	5	-1.23	57740550	13056	34.25	4475	4475	4400	5820	3140	4480	4422.53	0.00	0	-2260	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1691	-1.96	1.91	12	0.03	-2262.00	2321.00	7690	20220915	-42.46	4200	20230727	5.36	7550	-41.39	20230522	4200	5.36	20230727	7690	-42.46	20220915	4200	5.36	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
65	20230822	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	-45	5	-1.00	12317065	2774	7.28	4475	4475	4430	5820	3140	4480	4440.18	0.00	0	-2215	4630	4555	4510	4435	4390	4532	4412	191	1340	500	3220	5	1	38223653	1695	-1.96	1.91	12	0.01	-2262.00	2321.00	7690	20220915	-42.33	4200	20230727	5.60	7550	-41.26	20230522	4200	5.60	20230727	7690	-42.33	20220915	4200	5.60	20230727	0.96	N	092190	500	191 억		0	N	N	0	N	00	N
66	20230821	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-70	5	-1.54	171705775	38116	108.20	4500	4585	4465	5910	3185	4550	4504.82	0.00	0	-5928	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1712	-1.98	1.93	12	0.10	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
67	20230821	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-70	5	-1.54	169093785	37532	106.54	4500	4585	4465	5910	3185	4550	4505.32	0.00	0	-5912	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1712	-1.98	1.93	12	0.10	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
68	20230821	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	-60	5	-1.32	119575330	26477	75.16	4500	4585	4490	5910	3185	4550	4516.20	0.00	0	-1033	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1716	-1.98	1.93	12	0.07	-2262.00	2321.00	7690	20220915	-41.61	4200	20230727	6.90	7550	-40.53	20230522	4200	6.90	20230727	7690	-41.61	20220915	4200	6.90	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
69	20230821	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-40	5	-0.88	102754895	22737	64.54	4500	4585	4495	5910	3185	4550	4519.28	0.00	0	-1022	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1724	-1.99	1.94	12	0.06	-2262.00	2321.00	7690	20220915	-41.35	4200	20230727	7.38	7550	-40.26	20230522	4200	7.38	20230727	7690	-41.35	20220915	4200	7.38	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
70	20230821	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-55	5	-1.21	91066830	20145	57.19	4500	4585	4495	5910	3185	4550	4520.57	0.00	0	-470	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1718	-1.99	1.94	12	0.05	-2262.00	2321.00	7690	20220915	-41.55	4200	20230727	7.02	7550	-40.46	20230522	4200	7.02	20230727	7690	-41.55	20220915	4200	7.02	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
71	20230821	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-45	5	-0.99	73319390	16204	46.00	4500	4585	4495	5910	3185	4550	4524.77	0.00	0	1488	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1722	-1.99	1.94	12	0.04	-2262.00	2321.00	7690	20220915	-41.42	4200	20230727	7.26	7550	-40.33	20230522	4200	7.26	20230727	7690	-41.42	20220915	4200	7.26	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
72	20230821	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-20	5	-0.44	38909320	8618	24.46	4500	4545	4495	5910	3185	4550	4514.89	0.00	0	1086	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1732	-2.00	1.95	12	0.02	-2262.00	2321.00	7690	20220915	-41.09	4200	20230727	7.86	7550	-40.00	20230522	4200	7.86	20230727	7690	-41.09	20220915	4200	7.86	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
73	20230821	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-15	5	-0.33	6049300	1344	3.82	4500	4535	4500	5910	3185	4550	4500.97	0.00	0	18	4723	4636	4503	4416	4283	4680	4460	191	1360	500	3270	5	1	38223653	1733	-2.00	1.95	12	0.00	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.97	N	092190	500	191 억		0	N	N	1	N	00	N
74	20230818	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	70	2	1.56	156080870	34895	68.30	4370	4590	4370	5820	3140	4480	4472.87	0.00	0	7443	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1739	-2.01	1.96	12	0.09	-2262.00	2321.00	7690	20220915	-40.83	4200	20230727	8.33	7550	-39.74	20230522	4200	8.33	20230727	7690	-40.83	20220915	4200	8.33	20230727	0.98	N	092190	500	191 억		0	N	N	1	N	00	N
75	20230818	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	60	2	1.34	145684095	32601	63.81	4370	4590	4370	5820	3140	4480	4468.70	0.00	0	7378	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1735	-2.01	1.96	12	0.09	-2262.00	2321.00	7690	20220915	-40.96	4200	20230727	8.10	7550	-39.87	20230522	4200	8.10	20230727	7690	-40.96	20220915	4200	8.10	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
76	20230818	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	65	2	1.45	142577930	31916	62.47	4370	4590	4370	5820	3140	4480	4467.29	0.00	0	7428	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1737	-2.01	1.96	12	0.08	-2262.00	2321.00	7690	20220915	-40.90	4200	20230727	8.21	7550	-39.80	20230522	4200	8.21	20230727	7690	-40.90	20220915	4200	8.21	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
77	20230818	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	65	2	1.45	122622890	27546	53.92	4370	4545	4370	5820	3140	4480	4451.57	0.00	0	8292	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1737	-2.01	1.96	12	0.07	-2262.00	2321.00	7690	20220915	-40.90	4200	20230727	8.21	7550	-39.80	20230522	4200	8.21	20230727	7690	-40.90	20220915	4200	8.21	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
78	20230818	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	30	2	0.67	97716430	22033	43.13	4370	4530	4370	5820	3140	4480	4435.00	0.00	0	4317	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1724	-1.99	1.94	12	0.06	-2262.00	2321.00	7690	20220915	-41.35	4200	20230727	7.38	7550	-40.26	20230522	4200	7.38	20230727	7690	-41.35	20220915	4200	7.38	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
79	20230818	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	45	2	1.00	78314355	17738	34.72	4370	4530	4370	5820	3140	4480	4415.06	0.00	0	4538	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1730	-2.00	1.95	12	0.05	-2262.00	2321.00	7690	20220915	-41.16	4200	20230727	7.74	7550	-40.07	20230522	4200	7.74	20230727	7690	-41.16	20220915	4200	7.74	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
80	20230818	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	-40	5	-0.89	60555970	13784	26.98	4370	4475	4370	5820	3140	4480	4393.21	0.00	0	2682	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1697	-1.96	1.91	12	0.04	-2262.00	2321.00	7690	20220915	-42.26	4200	20230727	5.71	7550	-41.19	20230522	4200	5.71	20230727	7690	-42.26	20220915	4200	5.71	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
81	20230818	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	-100	5	-2.23	8661930	1977	3.87	4370	4475	4370	5820	3140	4480	4381.35	0.00	0	-501	4760	4620	4495	4355	4230	4690	4425	191	1340	500	3220	5	1	38223653	1674	-1.94	1.89	12	0.01	-2262.00	2321.00	7690	20220915	-43.04	4200	20230727	4.29	7550	-41.99	20230522	4200	4.29	20230727	7690	-43.04	20220915	4200	4.29	20230727	0.98	N	092190	500	191 억		0	N	N	0	N	00	N
82	20230817	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	5	2	0.11	228270350	51044	69.89	4475	4635	4370	5810	3135	4475	4472.03	0.00	0	-5056	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1712	-1.98	1.93	12	0.13	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
83	20230817	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	20	2	0.45	215321530	48155	65.94	4475	4635	4370	5810	3135	4475	4471.43	0.00	0	-5613	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1718	-1.99	1.94	12	0.13	-2262.00	2321.00	7690	20220915	-41.55	4200	20230727	7.02	7550	-40.46	20230522	4200	7.02	20230727	7690	-41.55	20220915	4200	7.02	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
84	20230817	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	65	2	1.45	199261175	44592	61.06	4475	4635	4370	5810	3135	4475	4468.54	0.00	0	-7434	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1735	-2.01	1.96	12	0.12	-2262.00	2321.00	7690	20220915	-40.96	4200	20230727	8.10	7550	-39.87	20230522	4200	8.10	20230727	7690	-40.96	20220915	4200	8.10	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
85	20230817	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	85	2	1.90	187159120	41929	57.41	4475	4635	4370	5810	3135	4475	4463.72	0.00	0	-7823	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1743	-2.02	1.96	12	0.11	-2262.00	2321.00	7690	20220915	-40.70	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7690	-40.70	20220915	4200	8.57	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
86	20230817	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	80	2	1.79	179941705	40341	55.24	4475	4635	4370	5810	3135	4475	4460.52	0.00	0	-7890	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1741	-2.01	1.96	12	0.11	-2262.00	2321.00	7690	20220915	-40.77	4200	20230727	8.45	7550	-39.67	20230522	4200	8.45	20230727	7690	-40.77	20220915	4200	8.45	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
87	20230817	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	25	2	0.56	126615445	28639	39.21	4475	4500	4370	5810	3135	4475	4421.08	0.00	0	-3265	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1720	-1.99	1.94	12	0.07	-2262.00	2321.00	7690	20220915	-41.48	4200	20230727	7.14	7550	-40.40	20230522	4200	7.14	20230727	7690	-41.48	20220915	4200	7.14	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
88	20230817	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-20	5	-0.45	98797115	22405	30.68	4475	4475	4370	5810	3135	4475	4409.60	0.00	0	-2502	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1703	-1.97	1.92	12	0.06	-2262.00	2321.00	7690	20220915	-42.07	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
89	20230817	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	-50	5	-1.12	14953150	3370	4.61	4475	4475	4415	5810	3135	4475	4437.14	0.00	0	-2285	4731	4602	4521	4392	4311	4562	4352	191	1337	500	3220	5	1	38223653	1691	-1.96	1.91	12	0.01	-2262.00	2321.00	7690	20220915	-42.46	4200	20230727	5.36	7550	-41.39	20230522	4200	5.36	20230727	7690	-42.46	20220915	4200	5.36	20230727	1.00	N	092190	500	191 억		0	N	N	0	N	00	N
90	20230816	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4475	-180	5	-3.87	327754670	72760	296.70	4650	4650	4440	6050	3260	4655	4504.65	0.00	0	-8606	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1711	-1.98	1.93	12	0.19	-2262.00	2321.00	7690	20220915	-41.81	4200	20230727	6.55	7550	-40.73	20230522	4200	6.55	20230727	7690	-41.81	20220915	4200	6.55	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
91	20230816	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	-185	5	-3.97	320173890	71065	289.79	4650	4650	4440	6050	3260	4655	4505.37	0.00	0	-8416	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1709	-1.98	1.93	12	0.19	-2262.00	2321.00	7690	20220915	-41.87	4200	20230727	6.43	7550	-40.79	20230522	4200	6.43	20230727	7690	-41.87	20220915	4200	6.43	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
92	20230816	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-200	5	-4.30	313003545	69459	283.24	4650	4650	4440	6050	3260	4655	4506.31	0.00	0	-8307	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1703	-1.97	1.92	12	0.18	-2262.00	2321.00	7690	20220915	-42.07	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
93	20230816	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-200	5	-4.30	251958440	55748	227.33	4650	4650	4440	6050	3260	4655	4519.60	0.00	0	-4511	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1703	-1.97	1.92	12	0.15	-2262.00	2321.00	7690	20220915	-42.07	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
94	20230816	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	-190	5	-4.08	231238605	51108	208.41	4650	4650	4440	6050	3260	4655	4524.51	0.00	0	-3665	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1707	-1.97	1.92	12	0.13	-2262.00	2321.00	7690	20220915	-41.94	4200	20230727	6.31	7550	-40.86	20230522	4200	6.31	20230727	7690	-41.94	20220915	4200	6.31	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
95	20230816	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-130	5	-2.79	196505415	43344	176.75	4650	4650	4440	6050	3260	4655	4533.62	0.00	0	-937	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1730	-2.00	1.95	12	0.11	-2262.00	2321.00	7690	20220915	-41.16	4200	20230727	7.74	7550	-40.07	20230522	4200	7.74	20230727	7690	-41.16	20220915	4200	7.74	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
96	20230816	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	-190	5	-4.08	139096135	30595	124.76	4650	4650	4440	6050	3260	4655	4546.37	0.00	0	-2069	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1707	-1.97	1.92	12	0.08	-2262.00	2321.00	7690	20220915	-41.94	4200	20230727	6.31	7550	-40.86	20230522	4200	6.31	20230727	7690	-41.94	20220915	4200	6.31	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
97	20230816	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	-30	5	-0.64	24010430	5206	21.23	4650	4650	4600	6050	3260	4655	4612.07	0.00	0	1459	4885	4770	4710	4595	4535	4740	4565	191	1395	500	3350	5	1	38223653	1768	-2.04	1.99	12	0.01	-2262.00	2321.00	7690	20220915	-39.86	4200	20230727	10.12	7550	-38.74	20230522	4200	10.12	20230727	7690	-39.86	20220915	4200	10.12	20230727	1.01	N	092190	500	191 억		0	N	N	0	N	00	N
98	20230814	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-85	5	-1.79	113961795	24406	68.44	4825	4825	4650	6160	3320	4740	4669.42	0.00	0	-10009	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1779	-2.06	2.01	12	0.06	-2262.00	2321.00	7690	20220915	-39.47	4200	20230727	10.83	7550	-38.34	20230522	4200	10.83	20230727	7690	-39.47	20220915	4200	10.83	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
99	20230814	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-80	5	-1.69	109321435	23410	65.64	4825	4825	4650	6160	3320	4740	4669.86	0.00	0	-9649	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1781	-2.06	2.01	12	0.06	-2262.00	2321.00	7690	20220915	-39.40	4200	20230727	10.95	7550	-38.28	20230522	4200	10.95	20230727	7690	-39.40	20220915	4200	10.95	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
100	20230814	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-85	5	-1.79	108431415	23219	65.11	4825	4825	4650	6160	3320	4740	4669.94	0.00	0	-9524	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1779	-2.06	2.01	12	0.06	-2262.00	2321.00	7690	20220915	-39.47	4200	20230727	10.83	7550	-38.34	20230522	4200	10.83	20230727	7690	-39.47	20220915	4200	10.83	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
101	20230814	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-80	5	-1.69	96971995	20759	58.21	4825	4825	4650	6160	3320	4740	4671.32	0.00	0	-8112	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1781	-2.06	2.01	12	0.05	-2262.00	2321.00	7690	20220915	-39.40	4200	20230727	10.95	7550	-38.28	20230522	4200	10.95	20230727	7690	-39.40	20220915	4200	10.95	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
102	20230814	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-80	5	-1.69	87560145	18744	52.56	4825	4825	4650	6160	3320	4740	4671.37	0.00	0	-7649	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1781	-2.06	2.01	12	0.05	-2262.00	2321.00	7690	20220915	-39.40	4200	20230727	10.95	7550	-38.28	20230522	4200	10.95	20230727	7690	-39.40	20220915	4200	10.95	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
103	20230814	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	-65	5	-1.37	65373470	13979	39.20	4825	4825	4650	6160	3320	4740	4676.55	0.00	0	-4452	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1787	-2.07	2.01	12	0.04	-2262.00	2321.00	7690	20220915	-39.21	4200	20230727	11.31	7550	-38.08	20230522	4200	11.31	20230727	7690	-39.21	20220915	4200	11.31	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
104	20230814	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-80	5	-1.69	48116875	10282	28.83	4825	4825	4650	6160	3320	4740	4679.72	0.00	0	-3776	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1781	-2.06	2.01	12	0.03	-2262.00	2321.00	7690	20220915	-39.40	4200	20230727	10.95	7550	-38.28	20230522	4200	10.95	20230727	7690	-39.40	20220915	4200	10.95	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
105	20230814	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-90	5	-1.90	15205450	3234	9.07	4825	4825	4650	6160	3320	4740	4701.75	0.00	0	-2537	4886	4812	4706	4632	4526	4850	4670	191	1420	500	3410	5	1	38223653	1777	-2.06	2.00	12	0.01	-2262.00	2321.00	7690	20220915	-39.53	4200	20230727	10.71	7550	-38.41	20230522	4200	10.71	20230727	7690	-39.53	20220915	4200	10.71	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
106	20230811	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4740	110	2	2.38	164591590	35004	110.88	4600	4780	4600	6010	3245	4630	4702.08	0.00	0	10898	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1812	-2.10	2.04	12	0.09	-2262.00	2321.00	7690	20220915	-38.36	4200	20230727	12.86	7550	-37.22	20230522	4200	12.86	20230727	7690	-38.36	20220915	4200	12.86	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
107	20230811	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	70	2	1.51	147093455	31288	99.11	4600	4780	4600	6010	3245	4630	4701.27	0.00	0	8450	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1797	-2.08	2.02	12	0.08	-2262.00	2321.00	7690	20220915	-38.88	4200	20230727	11.90	7550	-37.75	20230522	4200	11.90	20230727	7690	-38.88	20220915	4200	11.90	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
108	20230811	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	80	2	1.73	142814105	30378	96.23	4600	4780	4600	6010	3245	4630	4701.23	0.00	0	8570	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1800	-2.08	2.03	12	0.08	-2262.00	2321.00	7690	20220915	-38.75	4200	20230727	12.14	7550	-37.62	20230522	4200	12.14	20230727	7690	-38.75	20220915	4200	12.14	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
109	20230811	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	100	2	2.16	114884595	24444	77.43	4600	4780	4600	6010	3245	4630	4699.91	0.00	0	8948	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1808	-2.09	2.04	12	0.06	-2262.00	2321.00	7690	20220915	-38.49	4200	20230727	12.62	7550	-37.35	20230522	4200	12.62	20230727	7690	-38.49	20220915	4200	12.62	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
110	20230811	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	90	2	1.94	101558065	21622	68.49	4600	4780	4600	6010	3245	4630	4696.98	0.00	0	7747	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1804	-2.09	2.03	12	0.06	-2262.00	2321.00	7690	20220915	-38.62	4200	20230727	12.38	7550	-37.48	20230522	4200	12.38	20230727	7690	-38.62	20220915	4200	12.38	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
111	20230811	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	85	2	1.84	92323985	19666	62.30	4600	4780	4600	6010	3245	4630	4694.60	0.00	0	7171	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1802	-2.08	2.03	12	0.05	-2262.00	2321.00	7690	20220915	-38.69	4200	20230727	12.26	7550	-37.55	20230522	4200	12.26	20230727	7690	-38.69	20220915	4200	12.26	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
112	20230811	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	95	2	2.05	69893115	14940	47.33	4600	4725	4600	6010	3245	4630	4678.25	0.00	0	6894	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1806	-2.09	2.04	12	0.04	-2262.00	2321.00	7690	20220915	-38.56	4200	20230727	12.50	7550	-37.42	20230522	4200	12.50	20230727	7690	-38.56	20220915	4200	12.50	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
113	20230811	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	65	2	1.40	20417395	4397	13.93	4600	4715	4600	6010	3245	4630	4643.48	0.00	0	723	4740	4685	4630	4575	4520	4657	4547	191	1382	500	3330	5	1	38223653	1795	-2.08	2.02	12	0.01	-2262.00	2321.00	7690	20220915	-38.95	4200	20230727	11.79	7550	-37.81	20230522	4200	11.79	20230727	7690	-38.95	20220915	4200	11.79	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
114	20230810	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	-30	5	-0.64	145628175	31468	134.97	4660	4685	4575	6050	3265	4660	4627.82	0.00	0	5817	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1770	-2.05	1.99	12	0.08	-2262.00	2321.00	7850	20220809	-41.02	4200	20230727	10.24	7550	-38.68	20230522	4200	10.24	20230727	7690	-39.79	20220915	4200	10.24	20230727	1.04	N	092190	500	191 억		0	N	N	1	N	00	N
115	20230810	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4645	-15	5	-0.32	138785495	29992	128.64	4660	4685	4575	6050	3265	4660	4627.42	0.00	0	5254	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1775	-2.05	2.00	12	0.08	-2262.00	2321.00	7850	20220809	-40.83	4200	20230727	10.60	7550	-38.48	20230522	4200	10.60	20230727	7690	-39.60	20220915	4200	10.60	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
116	20230810	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-10	5	-0.21	131423350	28410	121.85	4660	4685	4575	6050	3265	4660	4625.95	0.00	0	4997	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1777	-2.06	2.00	12	0.07	-2262.00	2321.00	7850	20220809	-40.76	4200	20230727	10.71	7550	-38.41	20230522	4200	10.71	20230727	7690	-39.53	20220915	4200	10.71	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
117	20230810	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	-35	5	-0.75	93067750	20149	86.42	4660	4685	4575	6050	3265	4660	4618.98	0.00	0	-1212	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1768	-2.04	1.99	12	0.05	-2262.00	2321.00	7850	20220809	-41.08	4200	20230727	10.12	7550	-38.74	20230522	4200	10.12	20230727	7690	-39.86	20220915	4200	10.12	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
118	20230810	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	-20	5	-0.43	62613985	13571	58.21	4660	4685	4575	6050	3265	4660	4613.81	0.00	0	-2407	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1774	-2.05	2.00	12	0.04	-2262.00	2321.00	7850	20220809	-40.89	4200	20230727	10.48	7550	-38.54	20230522	4200	10.48	20230727	7690	-39.66	20220915	4200	10.48	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
119	20230810	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	-50	5	-1.07	46732265	10158	43.57	4660	4660	4575	6050	3265	4660	4600.54	0.00	0	-1135	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1762	-2.04	1.99	12	0.03	-2262.00	2321.00	7850	20220809	-41.27	4200	20230727	9.76	7550	-38.94	20230522	4200	9.76	20230727	7690	-40.05	20220915	4200	9.76	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
120	20230810	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-45	5	-0.97	26565290	5776	24.77	4660	4660	4575	6050	3265	4660	4599.25	0.00	0	-1908	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1764	-2.04	1.99	12	0.02	-2262.00	2321.00	7850	20220809	-41.21	4200	20230727	9.88	7550	-38.87	20230522	4200	9.88	20230727	7690	-39.99	20220915	4200	9.88	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
121	20230810	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-65	5	-1.39	3227155	699	3.00	4660	4660	4585	6050	3265	4660	4616.82	0.00	0	-536	4796	4727	4641	4572	4486	4762	4607	191	1392	500	3350	5	1	38223653	1756	-2.03	1.98	12	0.00	-2262.00	2321.00	7850	20220809	-41.46	4200	20230727	9.40	7550	-39.14	20230522	4200	9.40	20230727	7690	-40.25	20220915	4200	9.40	20230727	1.04	N	092190	500	191 억		0	N	N	0	N	00	N
122	20230809	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	45	2	0.98	107478290	23259	60.97	4615	4710	4555	5990	3235	4615	4620.96	0.00	0	5871	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1781	-2.06	2.01	12	0.06	-2262.00	2321.00	7850	20220809	-40.64	4200	20230727	10.95	7550	-38.28	20230522	4200	10.95	20230727	7850	-40.64	20220809	4200	10.95	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
123	20230809	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	35	2	0.76	99292970	21493	56.34	4615	4710	4555	5990	3235	4615	4619.80	0.00	0	5446	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1777	-2.06	2.00	12	0.06	-2262.00	2321.00	7850	20220809	-40.76	4200	20230727	10.71	7550	-38.41	20230522	4200	10.71	20230727	7850	-40.76	20220809	4200	10.71	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
124	20230809	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	80	2	1.73	95759370	20735	54.35	4615	4710	4555	5990	3235	4615	4618.26	0.00	0	5523	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1795	-2.08	2.02	12	0.05	-2262.00	2321.00	7850	20220809	-40.19	4200	20230727	11.79	7550	-37.81	20230522	4200	11.79	20230727	7850	-40.19	20220809	4200	11.79	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
125	20230809	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	50	2	1.08	82025010	17800	46.66	4615	4665	4555	5990	3235	4615	4608.11	0.00	0	6020	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1783	-2.06	2.01	12	0.05	-2262.00	2321.00	7850	20220809	-40.57	4200	20230727	11.07	7550	-38.21	20230522	4200	11.07	20230727	7850	-40.57	20220809	4200	11.07	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
126	20230809	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	10	2	0.22	64325480	13970	36.62	4615	4650	4555	5990	3235	4615	4604.47	0.00	0	2944	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1768	-2.04	1.99	12	0.04	-2262.00	2321.00	7850	20220809	-41.08	4200	20230727	10.12	7550	-38.74	20230522	4200	10.12	20230727	7850	-41.08	20220809	4200	10.12	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
127	20230809	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	-5	5	-0.11	57678115	12533	32.85	4615	4650	4555	5990	3235	4615	4602.00	0.00	0	2868	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1762	-2.04	1.99	12	0.03	-2262.00	2321.00	7850	20220809	-41.27	4200	20230727	9.76	7550	-38.94	20230522	4200	9.76	20230727	7850	-41.27	20220809	4200	9.76	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
128	20230809	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	-10	5	-0.22	38118560	8285	21.72	4615	4650	4555	5990	3235	4615	4600.74	0.00	0	2081	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1760	-2.04	1.98	12	0.02	-2262.00	2321.00	7850	20220809	-41.34	4200	20230727	9.64	7550	-39.01	20230522	4200	9.64	20230727	7850	-41.34	20220809	4200	9.64	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
129	20230809	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-55	5	-1.19	9254700	2018	5.29	4615	4615	4555	5990	3235	4615	4584.57	0.00	0	-406	4881	4747	4676	4542	4471	4712	4507	191	1377	500	3320	5	1	38223653	1743	-2.02	1.96	12	0.01	-2262.00	2321.00	7850	20220809	-41.91	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7850	-41.91	20220809	4200	8.57	20230727	1.05	N	092190	500	191 억		0	N	N	16	N	00	N
130	20230808	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-175	5	-3.65	179105180	38090	113.48	4745	4810	4605	6220	3355	4790	4702.16	0.00	0	-6090	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1764	-2.04	1.99	12	0.10	-2262.00	2321.00	7850	20220809	-41.21	4200	20230727	9.88	7550	-38.87	20230522	4200	9.88	20230727	7850	-41.21	20220809	4200	9.88	20230727	1.08	N	092190	500	191 억		0	N	N	16	N	00	N
131	20230808	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-175	5	-3.65	165851670	35219	104.92	4745	4810	4605	6220	3355	4790	4709.15	0.00	0	-5920	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1764	-2.04	1.99	12	0.09	-2262.00	2321.00	7850	20220809	-41.21	4200	20230727	9.88	7550	-38.87	20230522	4200	9.88	20230727	7850	-41.21	20220809	4200	9.88	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
132	20230808	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	-170	5	-3.55	148653995	31497	93.84	4745	4810	4620	6220	3355	4790	4719.62	0.00	0	-5074	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1766	-2.04	1.99	12	0.08	-2262.00	2321.00	7850	20220809	-41.15	4200	20230727	10.00	7550	-38.81	20230522	4200	10.00	20230727	7850	-41.15	20220809	4200	10.00	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
133	20230808	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4705	-85	5	-1.77	121183680	25624	76.34	4745	4810	4700	6220	3355	4790	4729.30	0.00	0	-2405	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1798	-2.08	2.03	12	0.07	-2262.00	2321.00	7850	20220809	-40.06	4200	20230727	12.02	7550	-37.68	20230522	4200	12.02	20230727	7850	-40.06	20220809	4200	12.02	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
134	20230808	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	-70	5	-1.46	106431430	22488	67.00	4745	4810	4700	6220	3355	4790	4732.81	0.00	0	-2277	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1804	-2.09	2.03	12	0.06	-2262.00	2321.00	7850	20220809	-39.87	4200	20230727	12.38	7550	-37.48	20230522	4200	12.38	20230727	7850	-39.87	20220809	4200	12.38	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
135	20230808	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	-80	5	-1.67	93593255	19762	58.88	4745	4810	4700	6220	3355	4790	4736.02	0.00	0	-1039	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1800	-2.08	2.03	12	0.05	-2262.00	2321.00	7850	20220809	-40.00	4200	20230727	12.14	7550	-37.62	20230522	4200	12.14	20230727	7850	-40.00	20220809	4200	12.14	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
136	20230808	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-55	5	-1.15	56678750	11943	35.58	4745	4810	4725	6220	3355	4790	4745.77	0.00	0	2967	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1810	-2.09	2.04	12	0.03	-2262.00	2321.00	7850	20220809	-39.68	4200	20230727	12.74	7550	-37.28	20230522	4200	12.74	20230727	7850	-39.68	20220809	4200	12.74	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
137	20230808	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	20	2	0.42	2506070	528	1.57	4745	4810	4725	6220	3355	4790	4746.34	0.00	0	133	4943	4866	4778	4701	4613	4905	4740	191	1432	500	3440	5	1	38223653	1839	-2.13	2.07	12	0.00	-2262.00	2321.00	7850	20220809	-38.73	4200	20230727	14.52	7550	-36.29	20230522	4200	14.52	20230727	7850	-38.73	20220809	4200	14.52	20230727	1.08	N	092190	500	191 억		0	N	N	9	N	00	N
138	20230807	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	-15	5	-0.31	160387355	33543	116.96	4750	4855	4690	6240	3365	4805	4781.54	0.00	0	137	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1831	-2.12	2.06	12	0.09	-2262.00	2321.00	7850	20220809	-38.98	4200	20230727	14.05	7550	-36.56	20230522	4200	14.05	20230727	7850	-38.98	20220809	4200	14.05	20230727	1.09	N	092190	500	191 억		0	N	N	9	N	00	N
139	20230807	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	-35	5	-0.73	151739605	31727	110.63	4750	4855	4690	6240	3365	4805	4782.66	0.00	0	-244	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1823	-2.11	2.06	12	0.08	-2262.00	2321.00	7850	20220809	-39.24	4200	20230727	13.57	7550	-36.82	20230522	4200	13.57	20230727	7850	-39.24	20220809	4200	13.57	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
140	20230807	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	-20	5	-0.42	142681065	29826	104.00	4750	4855	4690	6240	3365	4805	4783.78	0.00	0	-260	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1829	-2.12	2.06	12	0.08	-2262.00	2321.00	7850	20220809	-39.04	4200	20230727	13.93	7550	-36.62	20230522	4200	13.93	20230727	7850	-39.04	20220809	4200	13.93	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
141	20230807	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	0	3	0.00	125423820	26213	91.40	4750	4855	4690	6240	3365	4805	4784.79	0.00	0	-506	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1837	-2.12	2.07	12	0.07	-2262.00	2321.00	7850	20220809	-38.79	4200	20230727	14.40	7550	-36.36	20230522	4200	14.40	20230727	7850	-38.79	20220809	4200	14.40	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
142	20230807	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	10	2	0.21	108120240	22618	78.87	4750	4855	4690	6240	3365	4805	4780.27	0.00	0	-693	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1840	-2.13	2.07	12	0.06	-2262.00	2321.00	7850	20220809	-38.66	4200	20230727	14.64	7550	-36.23	20230522	4200	14.64	20230727	7850	-38.66	20220809	4200	14.64	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
143	20230807	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	35	2	0.73	96316240	20164	70.31	4750	4855	4690	6240	3365	4805	4776.64	0.00	0	-344	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1850	-2.14	2.09	12	0.05	-2262.00	2321.00	7850	20220809	-38.34	4200	20230727	15.24	7550	-35.89	20230522	4200	15.24	20230727	7850	-38.34	20220809	4200	15.24	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
144	20230807	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	5	2	0.10	51877495	10929	38.11	4750	4835	4690	6240	3365	4805	4746.77	0.00	0	-1982	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1839	-2.13	2.07	12	0.03	-2262.00	2321.00	7850	20220809	-38.73	4200	20230727	14.52	7550	-36.29	20230522	4200	14.52	20230727	7850	-38.73	20220809	4200	14.52	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
145	20230807	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-115	5	-2.39	5157715	1096	3.82	4750	4750	4690	6240	3365	4805	4705.94	0.00	0	-433	4891	4847	4776	4732	4661	4870	4755	191	1437	500	3450	5	1	38223653	1793	-2.07	2.02	12	0.00	-2262.00	2321.00	7850	20220809	-40.25	4200	20230727	11.67	7550	-37.88	20230522	4200	11.67	20230727	7850	-40.25	20220809	4200	11.67	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
146	20230804	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	40	2	0.84	134324380	28063	74.50	4785	4820	4705	6190	3340	4765	4786.46	0.00	0	-5902	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1837	-2.12	2.07	12	0.07	-2262.00	2321.00	7850	20220809	-38.79	4200	20230727	14.40	7550	-36.36	20230522	4200	14.40	20230727	7850	-38.79	20220809	4200	14.40	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
147	20230804	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	40	2	0.84	109193965	22805	60.55	4785	4820	4705	6190	3340	4765	4788.16	0.00	0	-5865	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1837	-2.12	2.07	12	0.06	-2262.00	2321.00	7850	20220809	-38.79	4200	20230727	14.40	7550	-36.36	20230522	4200	14.40	20230727	7850	-38.79	20220809	4200	14.40	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
148	20230804	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	35	2	0.73	84097935	17583	46.68	4785	4820	4705	6190	3340	4765	4782.91	0.00	0	-7073	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1835	-2.12	2.07	12	0.05	-2262.00	2321.00	7850	20220809	-38.85	4200	20230727	14.29	7550	-36.42	20230522	4200	14.29	20230727	7850	-38.85	20220809	4200	14.29	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
149	20230804	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4765	0	3	0.00	73291540	15328	40.69	4785	4820	4705	6190	3340	4765	4781.55	0.00	0	-6710	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1821	-2.11	2.05	12	0.04	-2262.00	2321.00	7850	20220809	-39.30	4200	20230727	13.45	7550	-36.89	20230522	4200	13.45	20230727	7850	-39.30	20220809	4200	13.45	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
150	20230804	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	45	2	0.94	54513150	11403	30.27	4785	4820	4705	6190	3340	4765	4780.60	0.00	0	-4996	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1839	-2.13	2.07	12	0.03	-2262.00	2321.00	7850	20220809	-38.73	4200	20230727	14.52	7550	-36.29	20230522	4200	14.52	20230727	7850	-38.73	20220809	4200	14.52	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
151	20230804	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4775	10	2	0.21	53147285	11119	29.52	4785	4820	4705	6190	3340	4765	4779.86	0.00	0	-5004	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1825	-2.11	2.06	12	0.03	-2262.00	2321.00	7850	20220809	-39.17	4200	20230727	13.69	7550	-36.75	20230522	4200	13.69	20230727	7850	-39.17	20220809	4200	13.69	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
152	20230804	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4760	-5	5	-0.10	26727120	5595	14.85	4785	4820	4705	6190	3340	4765	4776.97	0.00	0	-3222	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1819	-2.10	2.05	12	0.01	-2262.00	2321.00	7850	20220809	-39.36	4200	20230727	13.33	7550	-36.95	20230522	4200	13.33	20230727	7850	-39.36	20220809	4200	13.33	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
153	20230804	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4775	10	2	0.21	11045250	2312	6.14	4785	4785	4740	6190	3340	4765	4777.36	0.00	0	-1974	4998	4881	4743	4626	4488	4812	4557	191	1425	500	3430	5	1	38223653	1825	-2.11	2.06	12	0.01	-2262.00	2321.00	7850	20220809	-39.17	4200	20230727	13.69	7550	-36.75	20230522	4200	13.69	20230727	7850	-39.17	20220809	4200	13.69	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
154	20230803	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4765	80	2	1.71	175593705	37455	84.92	4860	4860	4605	6090	3280	4685	4688.12	0.00	0	6	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1821	-2.11	2.05	12	0.10	-2262.00	2321.00	7850	20220809	-39.30	4200	20230727	13.45	7550	-36.89	20230522	4200	13.45	20230727	7850	-39.30	20220809	4200	13.45	20230727	1.09	N	092190	500	191 억		0	N	N	46	N	00	N
155	20230803	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	65	2	1.39	169812590	36240	82.16	4860	4860	4605	6090	3280	4685	4685.78	0.00	0	50	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1816	-2.10	2.05	12	0.09	-2262.00	2321.00	7850	20220809	-39.49	4200	20230727	13.10	7550	-37.09	20230522	4200	13.10	20230727	7850	-39.49	20220809	4200	13.10	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
156	20230803	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	45	2	0.96	156154485	33357	75.63	4860	4860	4605	6090	3280	4685	4681.31	0.00	0	-1084	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1808	-2.09	2.04	12	0.09	-2262.00	2321.00	7850	20220809	-39.75	4200	20230727	12.62	7550	-37.35	20230522	4200	12.62	20230727	7850	-39.75	20220809	4200	12.62	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
157	20230803	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	65	2	1.39	147339400	31496	71.41	4860	4860	4605	6090	3280	4685	4678.04	0.00	0	-1915	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1816	-2.10	2.05	12	0.08	-2262.00	2321.00	7850	20220809	-39.49	4200	20230727	13.10	7550	-37.09	20230522	4200	13.10	20230727	7850	-39.49	20220809	4200	13.10	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
158	20230803	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4635	-50	5	-1.07	122476655	26188	59.37	4860	4860	4605	6090	3280	4685	4676.82	0.00	0	-4359	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1772	-2.05	2.00	12	0.07	-2262.00	2321.00	7850	20220809	-40.96	4200	20230727	10.36	7550	-38.61	20230522	4200	10.36	20230727	7850	-40.96	20220809	4200	10.36	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
159	20230803	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	15	2	0.32	104717830	22363	50.70	4860	4860	4605	6090	3280	4685	4682.64	0.00	0	-4701	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1797	-2.08	2.02	12	0.06	-2262.00	2321.00	7850	20220809	-40.13	4200	20230727	11.90	7550	-37.75	20230522	4200	11.90	20230727	7850	-40.13	20220809	4200	11.90	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
160	20230803	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	0	3	0.00	59392945	12732	28.87	4860	4860	4605	6090	3280	4685	4664.86	0.00	0	-1578	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1791	-2.07	2.02	12	0.03	-2262.00	2321.00	7850	20220809	-40.32	4200	20230727	11.55	7550	-37.95	20230522	4200	11.55	20230727	7850	-40.32	20220809	4200	11.55	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
161	20230803	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-20	5	-0.43	11394320	2436	5.52	4860	4860	4650	6090	3280	4685	4677.47	0.00	0	-1606	4935	4810	4735	4610	4535	4772	4572	191	1405	500	3370	5	1	38223653	1783	-2.06	2.01	12	0.01	-2262.00	2321.00	7850	20220809	-40.57	4200	20230727	11.07	7550	-38.21	20230522	4200	11.07	20230727	7850	-40.57	20220809	4200	11.07	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
162	20230802	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-115	5	-2.40	209542610	44078	238.38	4840	4860	4660	6240	3360	4800	4753.92	0.00	0	-15373	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1791	-2.07	2.02	12	0.12	-2262.00	2321.00	7850	20220809	-40.32	4200	20230727	11.55	7550	-37.95	20230522	4200	11.55	20230727	7850	-40.32	20220809	4200	11.55	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
163	20230802	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	-125	5	-2.60	198504180	41720	225.62	4840	4860	4660	6240	3360	4800	4758.01	0.00	0	-15272	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1787	-2.07	2.01	12	0.11	-2262.00	2321.00	7850	20220809	-40.45	4200	20230727	11.31	7550	-38.08	20230522	4200	11.31	20230727	7850	-40.45	20220809	4200	11.31	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
164	20230802	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-105	5	-2.19	181189800	38015	205.59	4840	4860	4660	6240	3360	4800	4766.27	0.00	0	-15493	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1795	-2.08	2.02	12	0.10	-2262.00	2321.00	7850	20220809	-40.19	4200	20230727	11.79	7550	-37.81	20230522	4200	11.79	20230727	7850	-40.19	20220809	4200	11.79	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
165	20230802	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	-50	5	-1.04	115683070	24122	130.45	4840	4860	4745	6240	3360	4800	4795.75	0.00	0	-9905	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1816	-2.10	2.05	12	0.06	-2262.00	2321.00	7850	20220809	-39.49	4200	20230727	13.10	7550	-37.09	20230522	4200	13.10	20230727	7850	-39.49	20220809	4200	13.10	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
166	20230802	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	-15	5	-0.31	81107720	16851	91.13	4840	4860	4750	6240	3360	4800	4813.23	0.00	0	-9440	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1829	-2.12	2.06	12	0.04	-2262.00	2321.00	7850	20220809	-39.04	4200	20230727	13.93	7550	-36.62	20230522	4200	13.93	20230727	7850	-39.04	20220809	4200	13.93	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
167	20230802	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	40	2	0.83	34366300	7116	38.48	4840	4860	4810	6240	3360	4800	4829.44	0.00	0	-1254	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1850	-2.14	2.09	12	0.02	-2262.00	2321.00	7850	20220809	-38.34	4200	20230727	15.24	7550	-35.89	20230522	4200	15.24	20230727	7850	-38.34	20220809	4200	15.24	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
168	20230802	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4830	30	2	0.62	18156470	3763	20.35	4840	4860	4810	6240	3360	4800	4825.00	0.00	0	267	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1846	-2.14	2.08	12	0.01	-2262.00	2321.00	7850	20220809	-38.47	4200	20230727	15.00	7550	-36.03	20230522	4200	15.00	20230727	7850	-38.47	20220809	4200	15.00	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
169	20230802	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	55	2	1.15	3589015	741	4.01	4840	4855	4810	6240	3360	4800	4843.48	0.00	0	-313	4850	4825	4805	4780	4760	4837	4792	191	1440	500	3450	5	1	38223653	1856	-2.15	2.09	12	0.00	-2262.00	2321.00	7850	20220809	-38.15	4200	20230727	15.60	7550	-35.70	20230522	4200	15.60	20230727	7850	-38.15	20220809	4200	15.60	20230727	1.09	N	092190	500	191 억		0	N	N	0	N	00	N
170	20230801	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	5	2	0.10	88739740	18491	53.56	4795	4830	4785	6230	3360	4795	4799.08	0.00	0	-2518	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1835	-2.12	2.07	12	0.05	-2262.00	2321.00	7860	20220729	-38.93	4200	20230727	14.29	7550	-36.42	20230522	4200	14.29	20230727	7850	-38.85	20220809	4200	14.29	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
171	20230801	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	0	3	0.00	84844610	17679	51.21	4795	4830	4785	6230	3360	4795	4799.17	0.00	0	-2915	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1833	-2.12	2.07	12	0.05	-2262.00	2321.00	7860	20220729	-38.99	4200	20230727	14.17	7550	-36.49	20230522	4200	14.17	20230727	7850	-38.92	20220809	4200	14.17	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
172	20230801	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	5	2	0.10	76362755	15910	46.09	4795	4830	4785	6230	3360	4795	4799.67	0.00	0	-2751	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1835	-2.12	2.07	12	0.04	-2262.00	2321.00	7860	20220729	-38.93	4200	20230727	14.29	7550	-36.42	20230522	4200	14.29	20230727	7850	-38.85	20220809	4200	14.29	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
173	20230801	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	5	2	0.10	70885035	14768	42.78	4795	4830	4785	6230	3360	4795	4799.91	0.00	0	-2052	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1835	-2.12	2.07	12	0.04	-2262.00	2321.00	7860	20220729	-38.93	4200	20230727	14.29	7550	-36.42	20230522	4200	14.29	20230727	7850	-38.85	20220809	4200	14.29	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
174	20230801	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	10	2	0.21	61746220	12863	37.26	4795	4830	4785	6230	3360	4795	4800.30	0.00	0	-1183	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1837	-2.12	2.07	12	0.03	-2262.00	2321.00	7860	20220729	-38.87	4200	20230727	14.40	7550	-36.36	20230522	4200	14.40	20230727	7850	-38.79	20220809	4200	14.40	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
175	20230801	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	10	2	0.21	40638445	8458	24.50	4795	4830	4790	6230	3360	4795	4804.73	0.00	0	-586	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1837	-2.12	2.07	12	0.02	-2262.00	2321.00	7860	20220729	-38.87	4200	20230727	14.40	7550	-36.36	20230522	4200	14.40	20230727	7850	-38.79	20220809	4200	14.40	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
176	20230801	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	0	3	0.00	23703040	4930	14.28	4795	4830	4790	6230	3360	4795	4807.92	0.00	0	-1879	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1833	-2.12	2.07	12	0.01	-2262.00	2321.00	7860	20220729	-38.99	4200	20230727	14.17	7550	-36.49	20230522	4200	14.17	20230727	7850	-38.92	20220809	4200	14.17	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N
177	20230801	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	-5	5	-0.10	1264845	264	0.76	4795	4795	4790	6230	3360	4795	4791.08	0.00	0	-5	4898	4846	4798	4746	4698	4822	4722	191	1435	500	3450	5	1	38223653	1831	-2.12	2.06	12	0.00	-2262.00	2321.00	7860	20220729	-39.06	4200	20230727	14.05	7550	-36.56	20230522	4200	14.05	20230727	7850	-38.98	20220809	4200	14.05	20230727	1.10	N	092190	500	191 억		0	N	N	0	N	00	N