KissMeData/290740/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	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	0	3	0.00	986785150	122025	223.37	8000	8310	7820	10240	5520	7880	8087.36	2.66	0	18102	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	793	-8.50	1.12	12	1.21	-927.00	7015.00	9650	20230410	-18.34	5450	20220930	44.59	9650	-18.34	20230410	5700	38.25	20230104	9650	-18.34	20230410	5450	44.59	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
3	20230831	151407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-10	5	-0.13	972268370	120182	220.00	8000	8310	7820	10240	5520	7880	8089.97	2.66	0	17959	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	792	-8.49	1.12	12	1.19	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
4	20230831	141526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-10	5	-0.13	894236910	110276	201.86	8000	8310	7840	10240	5520	7880	8109.08	2.66	0	14629	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	792	-8.49	1.12	12	1.10	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
5	20230831	131447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-30	5	-0.38	866643250	106768	195.44	8000	8310	7840	10240	5520	7880	8117.07	2.66	0	13831	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	790	-8.47	1.12	12	1.06	-927.00	7015.00	9650	20230410	-18.65	5450	20220930	44.04	9650	-18.65	20230410	5700	37.72	20230104	9650	-18.65	20230410	5450	44.04	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
6	20230831	121540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	30	2	0.38	808988020	99455	182.06	8000	8310	7840	10240	5520	7880	8134.21	2.66	0	12137	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	796	-8.53	1.13	12	0.99	-927.00	7015.00	9650	20230410	-18.03	5450	20220930	45.14	9650	-18.03	20230410	5700	38.77	20230104	9650	-18.03	20230410	5450	45.14	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
7	20230831	112011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	20	2	0.25	787658150	96754	177.11	8000	8310	7840	10240	5520	7880	8140.83	2.66	0	9700	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	795	-8.52	1.13	12	0.96	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
8	20230831	101632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	160	2	2.03	615751000	75227	137.71	8000	8310	7960	10240	5520	7880	8185.24	2.66	0	3093	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	809	-8.67	1.15	12	0.75	-927.00	7015.00	9650	20230410	-16.68	5450	20220930	47.52	9650	-16.68	20230410	5700	41.05	20230104	9650	-16.68	20230410	5450	47.52	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
9	20230831	091458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	210	2	2.66	219093550	26842	49.14	8000	8280	7960	10240	5520	7880	8162.34	2.66	0	-577	8193	8036	7913	7756	7633	8115	7835	50	2360	500	5670	10	1	10065011	814	-8.73	1.15	12	0.27	-927.00	7015.00	9650	20230410	-16.17	5450	20220930	48.44	9650	-16.17	20230410	5700	41.93	20230104	9650	-16.17	20230410	5450	48.44	20220930	1.52	N	290740	500	50 억		267675	N	N	0	N	00	N
10	20230830	161117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	60	2	0.77	429862560	54414	93.07	7830	8070	7790	10160	5480	7820	7899.85	2.49	0	17343	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	793	-8.50	1.12	12	0.54	-927.00	7015.00	9650	20230410	-18.34	5450	20220930	44.59	9650	-18.34	20230410	5700	38.25	20230104	9650	-18.34	20230410	5450	44.59	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
11	20230830	151343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	50	2	0.64	418312320	52945	90.56	7830	8070	7790	10160	5480	7820	7900.88	2.49	0	17309	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	792	-8.49	1.12	12	0.53	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
12	20230830	141437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	80	2	1.02	389999890	49346	84.40	7830	8070	7790	10160	5480	7820	7903.37	2.49	0	16387	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	795	-8.52	1.13	12	0.49	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
13	20230830	131429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	80	2	1.02	360571370	45626	78.04	7830	8070	7790	10160	5480	7820	7902.76	2.49	0	13951	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	795	-8.52	1.13	12	0.45	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
14	20230830	121442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	80	2	1.02	272481350	34496	59.00	7830	8070	7790	10160	5480	7820	7898.93	2.49	0	5980	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	795	-8.52	1.13	12	0.34	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
15	20230830	111957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	50	2	0.64	193384870	24479	41.87	7830	8070	7790	10160	5480	7820	7900.03	2.49	0	1247	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	792	-8.49	1.12	12	0.24	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
16	20230830	101528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	20	2	0.26	128160750	16174	27.66	7830	8070	7790	10160	5480	7820	7923.87	2.49	0	-1082	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	789	-8.46	1.12	12	0.16	-927.00	7015.00	9650	20230410	-18.76	5450	20220930	43.85	9650	-18.76	20230410	5700	37.54	20230104	9650	-18.76	20230410	5450	43.85	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
17	20230830	091427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	130	2	1.66	78910490	9927	16.98	7830	8070	7790	10160	5480	7820	7949.08	2.49	0	-406	8040	7930	7750	7640	7460	7985	7695	50	2340	500	5630	10	1	10065011	800	-8.58	1.13	12	0.10	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.56	N	290740	500	50 억		250332	N	N	0	N	00	N
18	20230829	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	250	2	3.30	451998110	58299	118.62	7640	7860	7570	9840	5300	7570	7753.10	2.32	0	16968	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	787	-8.44	1.11	12	0.58	-927.00	7015.00	9650	20230410	-18.96	5450	20220930	43.49	9650	-18.96	20230410	5700	37.19	20230104	9650	-18.96	20230410	5450	43.49	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
19	20230829	151352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	230	2	3.04	418766910	54037	109.95	7640	7860	7570	9840	5300	7570	7749.63	2.32	0	16602	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	785	-8.41	1.11	12	0.54	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
20	20230829	141532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	260	2	3.43	372857860	48173	98.02	7640	7850	7570	9840	5300	7570	7739.98	2.32	0	17119	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	788	-8.45	1.12	12	0.48	-927.00	7015.00	9650	20230410	-18.86	5450	20220930	43.67	9650	-18.86	20230410	5700	37.37	20230104	9650	-18.86	20230410	5450	43.67	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
21	20230829	131424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	230	2	3.04	318146950	41155	83.74	7640	7820	7570	9840	5300	7570	7730.46	2.32	0	13895	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	785	-8.41	1.11	12	0.41	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
22	20230829	121527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	210	2	2.77	305660380	39551	80.47	7640	7820	7570	9840	5300	7570	7728.26	2.32	0	13570	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	783	-8.39	1.11	12	0.39	-927.00	7015.00	9650	20230410	-19.38	5450	20220930	42.75	9650	-19.38	20230410	5700	36.49	20230104	9650	-19.38	20230410	5450	42.75	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
23	20230829	112222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	180	2	2.38	250679250	32477	66.08	7640	7790	7570	9840	5300	7570	7718.67	2.32	0	12583	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	780	-8.36	1.10	12	0.32	-927.00	7015.00	9650	20230410	-19.69	5450	20220930	42.20	9650	-19.69	20230410	5700	35.96	20230104	9650	-19.69	20230410	5450	42.20	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
24	20230829	101622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	140	2	1.85	173610730	22511	45.80	7640	7790	7570	9840	5300	7570	7712.26	2.32	0	8026	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	776	-8.32	1.10	12	0.22	-927.00	7015.00	9650	20230410	-20.10	5450	20220930	41.47	9650	-20.10	20230410	5700	35.26	20230104	9650	-20.10	20230410	5450	41.47	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
25	20230829	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	40	2	0.53	11152190	1465	2.98	7640	7690	7570	9840	5300	7570	7612.42	2.32	0	311	7816	7692	7496	7372	7176	7755	7435	50	2270	500	5450	10	1	10065011	766	-8.21	1.08	12	0.01	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.54	N	290740	500	50 억		233364	N	N	0	N	00	N
26	20230828	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	180	2	2.44	369732740	49146	121.03	7390	7620	7300	9600	5180	7390	7523.13	2.13	0	19033	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	762	-8.17	1.08	12	0.49	-927.00	7015.00	9650	20230410	-21.55	5450	20220930	38.90	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5450	38.90	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
27	20230828	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	160	2	2.17	356852250	47445	116.84	7390	7620	7300	9600	5180	7390	7521.39	2.13	0	18864	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	760	-8.14	1.08	12	0.47	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
28	20230828	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	200	2	2.71	306604770	40800	100.47	7390	7620	7300	9600	5180	7390	7514.82	2.13	0	15387	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	764	-8.19	1.08	12	0.41	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
29	20230828	131100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	220	2	2.98	289654390	38558	94.95	7390	7620	7300	9600	5180	7390	7512.17	2.13	0	14953	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	766	-8.21	1.08	12	0.38	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
30	20230828	121051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	190	2	2.57	215097390	28736	70.76	7390	7600	7300	9600	5180	7390	7485.29	2.13	0	10743	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	763	-8.18	1.08	12	0.29	-927.00	7015.00	9650	20230410	-21.45	5450	20220930	39.08	9650	-21.45	20230410	5700	32.98	20230104	9650	-21.45	20230410	5450	39.08	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
31	20230828	111047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	170	2	2.30	143732320	19298	47.52	7390	7580	7300	9600	5180	7390	7448.04	2.13	0	5409	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	761	-8.16	1.08	12	0.19	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
32	20230828	101037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	120	2	1.62	99019790	13352	32.88	7390	7510	7300	9600	5180	7390	7416.10	2.13	0	3693	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	756	-8.10	1.07	12	0.13	-927.00	7015.00	9650	20230410	-22.18	5450	20220930	37.80	9650	-22.18	20230410	5700	31.75	20230104	9650	-22.18	20230410	5450	37.80	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
33	20230828	091050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-70	5	-0.95	14720310	2008	4.94	7390	7430	7300	9600	5180	7390	7330.83	2.13	0	-374	7770	7580	7480	7290	7190	7530	7240	50	2210	500	5320	10	1	10065011	737	-7.90	1.04	12	0.02	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.58	N	290740	500	50 억		214099	N	N	0	N	00	N
34	20230825	161042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-200	5	-2.64	296509730	39608	119.89	7470	7670	7380	9860	5320	7590	7486.11	2.16	0	-3296	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	744	-7.97	1.05	12	0.39	-927.00	7015.00	9650	20230410	-23.42	5450	20220930	35.60	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5450	35.60	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
35	20230825	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	-140	5	-1.84	269147380	35910	108.70	7470	7670	7400	9860	5320	7590	7495.05	2.16	0	-2899	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	750	-8.04	1.06	12	0.36	-927.00	7015.00	9650	20230410	-22.80	5450	20220930	36.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5450	36.70	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
36	20230825	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-80	5	-1.05	246141410	32818	99.34	7470	7670	7430	9860	5320	7590	7500.20	2.16	0	-2101	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	756	-8.10	1.07	12	0.33	-927.00	7015.00	9650	20230410	-22.18	5450	20220930	37.80	9650	-22.18	20230410	5700	31.75	20230104	9650	-22.18	20230410	5450	37.80	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
37	20230825	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-40	5	-0.53	226385810	30186	91.37	7470	7670	7430	9860	5320	7590	7499.70	2.16	0	-406	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	760	-8.14	1.08	12	0.30	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
38	20230825	121044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-50	5	-0.66	216339070	28853	87.34	7470	7670	7430	9860	5320	7590	7497.97	2.16	0	641	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	759	-8.13	1.07	12	0.29	-927.00	7015.00	9650	20230410	-21.87	5450	20220930	38.35	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5450	38.35	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
39	20230825	111043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-120	5	-1.58	178194940	23793	72.02	7470	7670	7430	9860	5320	7590	7489.39	2.16	0	1226	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	752	-8.06	1.06	12	0.24	-927.00	7015.00	9650	20230410	-22.59	5450	20220930	37.06	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5450	37.06	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
40	20230825	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-80	5	-1.05	47427200	6288	19.03	7470	7670	7470	9860	5320	7590	7542.49	2.16	0	-1467	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	756	-8.10	1.07	12	0.06	-927.00	7015.00	9650	20230410	-22.18	5450	20220930	37.80	9650	-22.18	20230410	5700	31.75	20230104	9650	-22.18	20230410	5450	37.80	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
41	20230825	091042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	40	2	0.53	20216860	2676	8.10	7470	7670	7470	9860	5320	7590	7554.88	2.16	0	-559	7816	7702	7566	7452	7316	7760	7510	50	2270	500	5460	10	1	10065011	768	-8.23	1.09	12	0.03	-927.00	7015.00	9650	20230410	-20.93	5450	20220930	40.00	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5450	40.00	20220930	1.50	N	290740	500	50 억		217395	N	N	0	N	00	N
42	20230824	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	90	2	1.20	249669220	33025	65.15	7430	7680	7430	9750	5250	7500	7560.01	2.07	0	8653	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	764	-8.19	1.08	12	0.33	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
43	20230824	151035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	70	2	0.93	234046780	30957	61.07	7430	7680	7430	9750	5250	7500	7560.38	2.07	0	8627	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	762	-8.17	1.08	12	0.31	-927.00	7015.00	9650	20230410	-21.55	5450	20220930	38.90	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5450	38.90	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
44	20230824	141036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	90	2	1.20	220284910	29137	57.48	7430	7680	7430	9750	5250	7500	7560.32	2.07	0	9209	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	764	-8.19	1.08	12	0.29	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
45	20230824	131040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	150	2	2.00	199987110	26464	52.20	7430	7680	7430	9750	5250	7500	7556.95	2.07	0	8592	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	770	-8.25	1.09	12	0.26	-927.00	7015.00	9650	20230410	-20.73	5450	20220930	40.37	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5450	40.37	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
46	20230824	121042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	60	2	0.80	153615410	20360	40.16	7430	7680	7430	9750	5250	7500	7544.96	2.07	0	7804	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	761	-8.16	1.08	12	0.20	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
47	20230824	111037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	140	2	1.87	132625480	17594	34.71	7430	7680	7430	9750	5250	7500	7538.11	2.07	0	7134	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	769	-8.24	1.09	12	0.17	-927.00	7015.00	9650	20230410	-20.83	5450	20220930	40.18	9650	-20.83	20230410	5700	34.04	20230104	9650	-20.83	20230410	5450	40.18	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
48	20230824	101034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	100	2	1.33	94523180	12563	24.78	7430	7680	7430	9750	5250	7500	7523.93	2.07	0	5894	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	765	-8.20	1.08	12	0.12	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
49	20230824	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	30	2	0.40	5713210	766	1.51	7430	7540	7430	9750	5250	7500	7458.50	2.07	0	-3	7686	7592	7436	7342	7186	7515	7265	50	2250	500	5400	10	1	10065011	758	-8.12	1.07	12	0.01	-927.00	7015.00	9650	20230410	-21.97	5450	20220930	38.17	9650	-21.97	20230410	5700	32.11	20230104	9650	-21.97	20230410	5450	38.17	20220930	1.41	N	290740	500	50 억		208742	N	N	0	N	00	N
50	20230823	161032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	70	2	0.94	373093720	50493	63.83	7520	7530	7280	9650	5210	7430	7387.90	2.06	0	1301	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	755	-8.09	1.07	12	0.50	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
51	20230823	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	70	2	0.94	358765330	48575	61.40	7520	7530	7280	9650	5210	7430	7385.80	2.06	0	1855	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	755	-8.09	1.07	12	0.48	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
52	20230823	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	-70	5	-0.94	292444250	39619	50.08	7520	7530	7280	9650	5210	7430	7381.41	2.06	0	-440	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	741	-7.94	1.05	12	0.39	-927.00	7015.00	9650	20230410	-23.73	5450	20220930	35.05	9650	-23.73	20230410	5700	29.12	20230104	9650	-23.73	20230410	5450	35.05	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
53	20230823	131030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	-70	5	-0.94	210981950	28489	36.01	7520	7530	7310	9650	5210	7430	7405.73	2.06	0	-1898	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	741	-7.94	1.05	12	0.28	-927.00	7015.00	9650	20230410	-23.73	5450	20220930	35.05	9650	-23.73	20230410	5700	29.12	20230104	9650	-23.73	20230410	5450	35.05	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
54	20230823	121038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	70	2	0.94	148467920	20023	25.31	7520	7530	7310	9650	5210	7430	7414.87	2.06	0	-3130	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	755	-8.09	1.07	12	0.20	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
55	20230823	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	10	2	0.13	108267030	14643	18.51	7520	7520	7310	9650	5210	7430	7393.77	2.06	0	-3276	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	749	-8.03	1.06	12	0.15	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
56	20230823	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	20	2	0.27	86856210	11763	14.87	7520	7520	7310	9650	5210	7430	7383.85	2.06	0	-2425	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	750	-8.04	1.06	12	0.12	-927.00	7015.00	9650	20230410	-22.80	5450	20220930	36.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5450	36.70	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
57	20230823	091042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-80	5	-1.08	17303440	2341	2.96	7520	7520	7310	9650	5210	7430	7391.47	2.06	0	-1601	7950	7690	7520	7260	7090	7605	7175	50	2220	500	5340	10	1	10065011	740	-7.93	1.05	12	0.02	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.37	N	290740	500	50 억		207440	N	N	0	N	00	N
58	20230822	161028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	-330	5	-4.25	590631350	78447	59.34	7770	7780	7350	10080	5440	7760	7529.12	2.32	0	-26845	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	748	-8.02	1.06	12	0.78	-927.00	7015.00	9650	20230410	-23.01	5450	20220930	36.33	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5450	36.33	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
59	20230822	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-360	5	-4.64	533848200	70791	53.55	7770	7780	7370	10080	5440	7760	7541.19	2.32	0	-24415	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	745	-7.98	1.05	12	0.70	-927.00	7015.00	9650	20230410	-23.32	5450	20220930	35.78	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5450	35.78	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
60	20230822	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	-230	5	-2.96	434392950	57447	43.46	7770	7780	7490	10080	5440	7760	7561.63	2.32	0	-22802	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	758	-8.12	1.07	12	0.57	-927.00	7015.00	9650	20230410	-21.97	5450	20220930	38.17	9650	-21.97	20230410	5700	32.11	20230104	9650	-21.97	20230410	5450	38.17	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
61	20230822	131025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-260	5	-3.35	353735410	46731	35.35	7770	7780	7500	10080	5440	7760	7569.61	2.32	0	-14402	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	755	-8.09	1.07	12	0.46	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
62	20230822	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-200	5	-2.58	277154360	36568	27.66	7770	7780	7510	10080	5440	7760	7579.15	2.32	0	-7349	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	761	-8.16	1.08	12	0.36	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
63	20230822	111025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-190	5	-2.45	228134050	30092	22.76	7770	7780	7510	10080	5440	7760	7581.22	2.32	0	-8555	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	762	-8.17	1.08	12	0.30	-927.00	7015.00	9650	20230410	-21.55	5450	20220930	38.90	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5450	38.90	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
64	20230822	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-180	5	-2.32	195865400	25832	19.54	7770	7780	7510	10080	5440	7760	7582.28	2.32	0	-6882	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	763	-8.18	1.08	12	0.26	-927.00	7015.00	9650	20230410	-21.45	5450	20220930	39.08	9650	-21.45	20230410	5700	32.98	20230104	9650	-21.45	20230410	5450	39.08	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
65	20230822	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-160	5	-2.06	60219140	7860	5.95	7770	7780	7540	10080	5440	7760	7661.47	2.32	0	-946	8080	7920	7610	7450	7140	8000	7530	50	2320	500	5580	10	1	10065011	765	-8.20	1.08	12	0.08	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.36	N	290740	500	50 억		233233	N	N	0	N	00	N
66	20230821	161020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	430	2	5.87	999054770	131037	142.29	7400	7770	7300	9520	5140	7330	7624.17	2.21	0	9492	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	781	-8.37	1.11	12	1.30	-927.00	7015.00	9650	20230410	-19.59	5450	20220930	42.39	9650	-19.59	20230410	5700	36.14	20230104	9650	-19.59	20230410	5450	42.39	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
67	20230821	151027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	370	2	5.05	902909130	118579	128.76	7400	7770	7300	9520	5140	7330	7614.41	2.21	0	9610	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	775	-8.31	1.10	12	1.18	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
68	20230821	141022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	340	2	4.64	727583160	95748	103.97	7400	7770	7300	9520	5140	7330	7598.94	2.21	0	9095	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	772	-8.27	1.09	12	0.95	-927.00	7015.00	9650	20230410	-20.52	5450	20220930	40.73	9650	-20.52	20230410	5700	34.56	20230104	9650	-20.52	20230410	5450	40.73	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
69	20230821	131034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	280	2	3.82	616524600	81192	88.16	7400	7770	7300	9520	5140	7330	7593.42	2.21	0	3594	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	766	-8.21	1.08	12	0.81	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
70	20230821	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	270	2	3.68	612676400	80684	87.61	7400	7770	7300	9520	5140	7330	7593.53	2.21	0	3701	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	765	-8.20	1.08	12	0.80	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
71	20230821	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	310	2	4.23	567712820	74756	81.17	7400	7770	7300	9520	5140	7330	7594.21	2.21	0	1920	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	769	-8.24	1.09	12	0.74	-927.00	7015.00	9650	20230410	-20.83	5450	20220930	40.18	9650	-20.83	20230410	5700	34.04	20230104	9650	-20.83	20230410	5450	40.18	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
72	20230821	101020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	260	2	3.55	377834280	49647	53.91	7400	7770	7300	9520	5140	7330	7610.42	2.21	0	-9990	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	764	-8.19	1.08	12	0.49	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
73	20230821	091031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	140	2	1.91	27792630	3731	4.05	7400	7530	7300	9520	5140	7330	7449.11	2.21	0	-1031	7603	7466	7393	7256	7183	7430	7220	50	2190	500	5270	10	1	10065011	752	-8.06	1.06	12	0.04	-927.00	7015.00	9650	20230410	-22.59	5450	20220930	37.06	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5450	37.06	20220930	1.43	N	290740	500	50 억		222656	N	N	0	N	00	N
74	20230818	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	-170	5	-2.27	678681990	91898	12.60	7510	7530	7320	9750	5250	7500	7385.12	1.98	0	21244	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	738	-7.91	1.04	12	0.91	-927.00	7015.00	9650	20230410	-24.04	5450	20220930	34.50	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5450	34.50	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
75	20230818	151011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	-70	5	-0.93	658325690	89123	12.22	7510	7530	7320	9750	5250	7500	7386.66	1.98	0	21457	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	748	-8.02	1.06	12	0.89	-927.00	7015.00	9650	20230410	-23.01	5450	20220930	36.33	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5450	36.33	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
76	20230818	141021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	-140	5	-1.87	602550030	81530	11.18	7510	7530	7320	9750	5250	7500	7390.48	1.98	0	20973	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	741	-7.94	1.05	12	0.81	-927.00	7015.00	9650	20230410	-23.73	5450	20220930	35.05	9650	-23.73	20230410	5700	29.12	20230104	9650	-23.73	20230410	5450	35.05	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
77	20230818	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-90	5	-1.20	477244710	64552	8.85	7510	7530	7320	9750	5250	7500	7393.11	1.98	0	17477	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	746	-7.99	1.06	12	0.64	-927.00	7015.00	9650	20230410	-23.21	5450	20220930	35.96	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5450	35.96	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
78	20230818	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	-120	5	-1.60	432736880	58513	8.02	7510	7530	7320	9750	5250	7500	7395.49	1.98	0	17005	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	743	-7.96	1.05	12	0.58	-927.00	7015.00	9650	20230410	-23.52	5450	20220930	35.41	9650	-23.52	20230410	5700	29.47	20230104	9650	-23.52	20230410	5450	35.41	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
79	20230818	111016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	-60	5	-0.80	289220550	39078	5.36	7510	7530	7320	9750	5250	7500	7401.00	1.98	0	7067	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	749	-8.03	1.06	12	0.39	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
80	20230818	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-100	5	-1.33	232688780	31489	4.32	7510	7530	7320	9750	5250	7500	7389.38	1.98	0	7251	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	745	-7.98	1.05	12	0.31	-927.00	7015.00	9650	20230410	-23.32	5450	20220930	35.78	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5450	35.78	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
81	20230818	091026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	-80	5	-1.07	108118220	14556	2.00	7510	7530	7350	9750	5250	7500	7427.53	1.98	0	843	8873	8186	7613	6926	6353	8530	7270	50	2250	500	5400	10	1	10065011	747	-8.00	1.06	12	0.14	-927.00	7015.00	9650	20230410	-23.11	5450	20220930	36.15	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5450	36.15	20220930	1.46	N	290740	500	50 억		199126	N	N	0	N	00	N
82	20230817	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	270	2	3.73	5612350520	727886	1214.32	7230	8300	7040	9390	5070	7230	7710.52	1.93	0	7688	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	755	-8.09	1.07	12	7.23	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
83	20230817	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	290	2	4.01	5521544310	715764	1194.09	7230	8300	7040	9390	5070	7230	7714.20	1.93	0	6947	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	757	-8.11	1.07	12	7.11	-927.00	7015.00	9650	20230410	-22.07	5450	20220930	37.98	9650	-22.07	20230410	5700	31.93	20230104	9650	-22.07	20230410	5450	37.98	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
84	20230817	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	350	2	4.84	4983777600	644249	1074.79	7230	8300	7040	9390	5070	7230	7735.79	1.93	0	-33770	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	763	-8.18	1.08	12	6.40	-927.00	7015.00	9650	20230410	-21.45	5450	20220930	39.08	9650	-21.45	20230410	5700	32.98	20230104	9650	-21.45	20230410	5450	39.08	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
85	20230817	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	280	2	3.87	1084030200	145261	242.34	7230	7770	7040	9390	5070	7230	7462.64	1.93	0	-23503	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	756	-8.10	1.07	12	1.44	-927.00	7015.00	9650	20230410	-22.18	5450	20220930	37.80	9650	-22.18	20230410	5700	31.75	20230104	9650	-22.18	20230410	5450	37.80	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
86	20230817	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	100	2	1.38	279199480	38997	65.06	7230	7330	7040	9390	5070	7230	7159.51	1.93	0	-1009	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	738	-7.91	1.04	12	0.39	-927.00	7015.00	9650	20230410	-24.04	5450	20220930	34.50	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5450	34.50	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
87	20230817	111019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-130	5	-1.80	160934770	22692	37.86	7230	7250	7040	9390	5070	7230	7092.14	1.93	0	-1813	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	715	-7.66	1.01	12	0.23	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
88	20230817	101014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-130	5	-1.80	142312890	20076	33.49	7230	7250	7040	9390	5070	7230	7088.71	1.93	0	-1238	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	715	-7.66	1.01	12	0.20	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
89	20230817	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-90	5	-1.24	14332660	1996	3.33	7230	7250	7140	9390	5070	7230	7180.69	1.93	0	-756	7543	7386	7253	7096	6963	7320	7030	50	2160	500	5200	10	1	10065011	719	-7.70	1.02	12	0.02	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.51	N	290740	500	50 억		194002	N	N	0	N	00	N
90	20230816	161018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-30	5	-0.41	432362300	59831	142.05	7260	7410	7120	9430	5090	7260	7226.39	1.95	0	-2177	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	728	-7.80	1.03	12	0.59	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
91	20230816	151020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-20	5	-0.28	366378870	50604	120.14	7260	7410	7120	9430	5090	7260	7240.12	1.95	0	-2314	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	729	-7.81	1.03	12	0.50	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
92	20230816	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	0	3	0.00	302031690	41663	98.91	7260	7410	7120	9430	5090	7260	7249.40	1.95	0	-5543	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	731	-7.83	1.03	12	0.41	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
93	20230816	131016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	40	2	0.55	293838790	40535	96.23	7260	7410	7120	9430	5090	7260	7249.01	1.95	0	-5339	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	735	-7.87	1.04	12	0.40	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
94	20230816	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-20	5	-0.28	280300150	38673	91.81	7260	7410	7120	9430	5090	7260	7247.95	1.95	0	-5418	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	729	-7.81	1.03	12	0.38	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
95	20230816	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-10	5	-0.14	234866230	32465	77.08	7260	7350	7120	9430	5090	7260	7234.44	1.95	0	-5772	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	730	-7.82	1.03	12	0.32	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
96	20230816	101020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-70	5	-0.96	98451950	13686	32.49	7260	7350	7120	9430	5090	7260	7193.62	1.95	0	-5846	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	724	-7.76	1.02	12	0.14	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
97	20230816	091015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	0	3	0.00	9222550	1278	3.03	7260	7350	7170	9430	5090	7260	7216.39	1.95	0	73	7486	7372	7236	7122	6986	7430	7180	50	2170	500	5220	10	1	10065011	731	-7.83	1.03	12	0.01	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	1.57	N	290740	500	50 억		195984	N	N	0	N	00	N
98	20230814	161006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	100	2	1.40	303786840	41980	144.41	7130	7350	7100	9300	5020	7160	7236.46	1.94	0	741	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	731	-7.83	1.03	12	0.42	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
99	20230814	151004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	140	2	1.96	268657850	37143	127.77	7130	7350	7100	9300	5020	7160	7233.07	1.94	0	172	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	735	-7.87	1.04	12	0.37	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
100	20230814	141006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	90	2	1.26	244659300	33846	116.43	7130	7350	7100	9300	5020	7160	7228.60	1.94	0	-1066	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	730	-7.82	1.03	12	0.34	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
101	20230814	130954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	90	2	1.26	164896850	22876	78.69	7130	7350	7100	9300	5020	7160	7208.29	1.94	0	-1121	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	730	-7.82	1.03	12	0.23	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
102	20230814	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	120	2	1.68	138716220	19265	66.27	7130	7350	7100	9300	5020	7160	7200.43	1.94	0	-2726	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	733	-7.85	1.04	12	0.19	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
103	20230814	110955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	120	2	1.68	99076120	13779	47.40	7130	7350	7100	9300	5020	7160	7190.37	1.94	0	-1295	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	733	-7.85	1.04	12	0.14	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
104	20230814	100959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	0	3	0.00	31882860	4473	15.39	7130	7230	7100	9300	5020	7160	7127.85	1.94	0	-669	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	721	-7.72	1.02	12	0.04	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
105	20230814	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	20	2	0.28	9712400	1367	4.70	7130	7180	7100	9300	5020	7160	7104.90	1.94	0	57	7360	7260	7130	7030	6900	7310	7080	50	2140	500	5150	10	1	10065011	723	-7.75	1.02	12	0.01	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.79	N	290740	500	50 억		195040	N	N	0	N	00	N
106	20230811	160955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	80	2	1.13	207166960	29059	60.51	7080	7230	7000	9200	4960	7080	7129.08	1.79	0	13582	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	721	-7.72	1.02	12	0.29	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
107	20230811	150951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	50	2	0.71	201518500	28268	58.86	7080	7230	7000	9200	4960	7080	7128.86	1.79	0	13582	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	718	-7.69	1.02	12	0.28	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
108	20230811	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	130	2	1.84	172081130	24142	50.27	7080	7230	7000	9200	4960	7080	7127.87	1.79	0	11163	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	726	-7.78	1.03	12	0.24	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
109	20230811	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	120	2	1.69	131729930	18485	38.49	7080	7200	7000	9200	4960	7080	7126.31	1.79	0	10166	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	725	-7.77	1.03	12	0.18	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
110	20230811	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	111779440	15703	32.70	7080	7190	7000	9200	4960	7080	7118.35	1.79	0	8749	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	720	-7.71	1.02	12	0.16	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
111	20230811	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	106828610	15010	31.25	7080	7190	7000	9200	4960	7080	7117.16	1.79	0	8727	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	720	-7.71	1.02	12	0.15	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
112	20230811	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	80	2	1.13	87672240	12320	25.65	7080	7190	7000	9200	4960	7080	7116.25	1.79	0	6585	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	721	-7.72	1.02	12	0.12	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
113	20230811	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-80	5	-1.13	27589830	3912	8.15	7080	7180	7000	9200	4960	7080	7052.62	1.79	0	400	7206	7142	7066	7002	6926	7105	6965	50	2120	500	5090	10	1	10065011	705	-7.55	1.00	12	0.04	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.85	N	290740	500	50 억		180175	N	N	0	N	00	N
114	20230810	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-10	5	-0.14	334337220	47525	115.63	7100	7130	6990	9210	4970	7090	7034.72	1.65	0	15725	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	713	-7.64	1.01	12	0.47	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
115	20230810	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-10	5	-0.14	323155800	45945	111.79	7100	7130	6990	9210	4970	7090	7033.54	1.65	0	15525	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	713	-7.64	1.01	12	0.46	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
116	20230810	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-30	5	-0.42	274314130	39017	94.93	7100	7130	6990	9210	4970	7090	7030.63	1.65	0	11135	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	711	-7.62	1.01	12	0.39	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
117	20230810	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	-50	5	-0.71	257161850	36593	89.03	7100	7130	6990	9210	4970	7090	7027.62	1.65	0	10963	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	709	-7.59	1.00	12	0.36	-927.00	7015.00	9650	20230410	-27.05	5450	20220930	29.17	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5450	29.17	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
118	20230810	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-30	5	-0.42	236550310	33673	81.93	7100	7130	6990	9210	4970	7090	7024.93	1.65	0	8882	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	711	-7.62	1.01	12	0.33	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
119	20230810	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-30	5	-0.42	105649190	15002	36.50	7100	7130	7020	9210	4970	7090	7042.34	1.65	0	3547	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	711	-7.62	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
120	20230810	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-70	5	-0.99	84934010	12059	29.34	7100	7130	7020	9210	4970	7090	7043.21	1.65	0	3130	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	707	-7.57	1.00	12	0.12	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
121	20230810	090950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-20	5	-0.28	5262900	745	1.81	7100	7130	7040	9210	4970	7090	7064.30	1.65	0	23	7296	7192	7096	6992	6896	7145	6945	50	2120	500	5100	10	1	10065011	712	-7.63	1.01	12	0.01	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.98	N	290740	500	50 억		165733	N	N	0	N	00	N
122	20230809	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-60	5	-0.84	289941650	40951	45.61	7150	7200	7000	9290	5010	7150	7080.21	1.55	0	9300	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	714	-7.65	1.01	12	0.41	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
123	20230809	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-10	5	-0.14	276047400	38995	43.43	7150	7200	7000	9290	5010	7150	7079.05	1.55	0	8919	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	719	-7.70	1.02	12	0.39	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
124	20230809	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	20	2	0.28	218195340	30850	34.36	7150	7200	7000	9290	5010	7150	7072.78	1.55	0	7285	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	722	-7.73	1.02	12	0.31	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
125	20230809	130944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	10	2	0.14	207658080	29376	32.72	7150	7200	7000	9290	5010	7150	7068.97	1.55	0	7483	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	721	-7.72	1.02	12	0.29	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
126	20230809	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	0	3	0.00	199685400	28259	31.47	7150	7200	7000	9290	5010	7150	7066.26	1.55	0	7881	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	720	-7.71	1.02	12	0.28	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
127	20230809	110934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-90	5	-1.26	168870360	23945	26.67	7150	7150	7000	9290	5010	7150	7052.43	1.55	0	8403	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	711	-7.62	1.01	12	0.24	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
128	20230809	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-60	5	-0.84	121868170	17282	19.25	7150	7150	7000	9290	5010	7150	7051.74	1.55	0	6279	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	714	-7.65	1.01	12	0.17	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
129	20230809	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-60	5	-0.84	14850710	2094	2.33	7150	7150	7040	9290	5010	7150	7092.03	1.55	0	618	7436	7292	7176	7032	6916	7235	6975	50	2140	500	5140	10	1	10065011	714	-7.65	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	2.04	N	290740	500	50 억		156433	N	N	0	N	00	N
130	20230808	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-190	5	-2.59	643253570	89783	70.83	7320	7320	7060	9540	5140	7340	7164.53	1.63	0	-7917	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	720	-7.71	1.02	12	0.89	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
131	20230808	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-240	5	-3.27	599642110	83670	66.01	7320	7320	7060	9540	5140	7340	7166.75	1.63	0	-7232	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	715	-7.66	1.01	12	0.83	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
132	20230808	140930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-180	5	-2.45	459987830	64004	50.49	7320	7320	7100	9540	5140	7340	7186.86	1.63	0	-4428	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	721	-7.72	1.02	12	0.64	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
133	20230808	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-170	5	-2.32	411822490	57282	45.19	7320	7320	7100	9540	5140	7340	7189.38	1.63	0	-2562	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	722	-7.73	1.02	12	0.57	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
134	20230808	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	-160	5	-2.18	382287060	53155	41.93	7320	7320	7100	9540	5140	7340	7191.93	1.63	0	-2685	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	723	-7.75	1.02	12	0.53	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
135	20230808	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-240	5	-3.27	352416440	48994	38.65	7320	7320	7100	9540	5140	7340	7193.05	1.63	0	-634	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	715	-7.66	1.01	12	0.49	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
136	20230808	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-100	5	-1.36	187399190	25947	20.47	7320	7320	7170	9540	5140	7340	7222.38	1.63	0	992	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	729	-7.81	1.03	12	0.26	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
137	20230808	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-110	5	-1.50	66609880	9246	7.29	7320	7320	7170	9540	5140	7340	7204.17	1.63	0	-59	7760	7550	7350	7140	6940	7655	7245	50	2200	500	5280	10	1	10065011	728	-7.80	1.03	12	0.09	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	2.05	N	290740	500	50 억		164095	N	N	0	N	00	N
138	20230807	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	90	2	1.24	927135210	126111	102.20	7220	7560	7150	9420	5080	7250	7351.75	1.75	0	-13376	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	739	-7.92	1.05	12	1.25	-927.00	7015.00	9650	20230410	-23.94	5450	20220930	34.68	9650	-23.94	20230410	5700	28.77	20230104	9650	-23.94	20230410	5450	34.68	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
139	20230807	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7370	120	2	1.66	869479640	118270	95.84	7220	7560	7150	9420	5080	7250	7351.65	1.75	0	-9651	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	742	-7.95	1.05	12	1.18	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
140	20230807	140930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	30	2	0.41	704957760	95728	77.58	7220	7560	7150	9420	5080	7250	7364.18	1.75	0	-12300	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	733	-7.85	1.04	12	0.95	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
141	20230807	130919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	10	2	0.14	220460330	30430	24.66	7220	7370	7150	9420	5080	7250	7244.84	1.75	0	5112	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	731	-7.83	1.03	12	0.30	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
142	20230807	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	90	2	1.24	162288750	22445	18.19	7220	7370	7150	9420	5080	7250	7230.51	1.75	0	2496	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	739	-7.92	1.05	12	0.22	-927.00	7015.00	9650	20230410	-23.94	5450	20220930	34.68	9650	-23.94	20230410	5700	28.77	20230104	9650	-23.94	20230410	5450	34.68	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
143	20230807	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	20	2	0.28	142931010	19792	16.04	7220	7370	7150	9420	5080	7250	7221.66	1.75	0	1381	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	732	-7.84	1.04	12	0.20	-927.00	7015.00	9650	20230410	-24.66	5450	20220930	33.39	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5450	33.39	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
144	20230807	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-10	5	-0.14	81843470	11325	9.18	7220	7370	7150	9420	5080	7250	7226.80	1.75	0	1201	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	729	-7.81	1.03	12	0.11	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
145	20230807	090921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-50	5	-0.69	18113630	2514	2.04	7220	7230	7170	9420	5080	7250	7205.10	1.75	0	70	7830	7540	7310	7020	6790	7685	7165	50	2170	500	5220	10	1	10065011	725	-7.77	1.03	12	0.02	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	2.00	N	290740	500	50 억		176627	N	N	0	N	00	N
146	20230804	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	140	2	1.97	893441890	122456	61.94	7110	7600	7080	9240	4980	7110	7296.11	1.40	0	36068	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	730	-7.82	1.03	12	1.22	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
147	20230804	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	170	2	2.39	843921140	115644	58.50	7110	7600	7080	9240	4980	7110	7297.58	1.40	0	34507	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	733	-7.85	1.04	12	1.15	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
148	20230804	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	240	2	3.38	760270950	104226	52.72	7110	7600	7080	9240	4980	7110	7294.45	1.40	0	33108	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	740	-7.93	1.05	12	1.04	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
149	20230804	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	190	2	2.67	653226640	89497	45.27	7110	7600	7080	9240	4980	7110	7298.87	1.40	0	23438	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	735	-7.87	1.04	12	0.89	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
150	20230804	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	340	2	4.78	483925630	66531	33.65	7110	7600	7080	9240	4980	7110	7273.69	1.40	0	15679	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	750	-8.04	1.06	12	0.66	-927.00	7015.00	9650	20230410	-22.80	5450	20220930	36.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5450	36.70	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
151	20230804	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	120	2	1.69	357527380	49337	24.96	7110	7600	7080	9240	4980	7110	7246.64	1.40	0	8507	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	728	-7.80	1.03	12	0.49	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
152	20230804	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	100	2	1.41	262543790	36174	18.30	7110	7600	7080	9240	4980	7110	7257.80	1.40	0	4594	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	726	-7.78	1.03	12	0.36	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
153	20230804	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	10	2	0.14	27110980	3815	1.93	7110	7170	7080	9240	4980	7110	7106.42	1.40	0	768	7503	7306	7163	6966	6823	7235	6895	50	2130	500	5110	10	1	10065011	717	-7.68	1.01	12	0.04	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.45	N	290740	500	50 억		140531	N	N	0	N	00	N
154	20230803	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-350	5	-4.69	1400619720	195255	7.59	7350	7360	7020	9690	5230	7460	7173.29	1.13	0	24531	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	716	-7.67	1.01	12	1.94	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
155	20230803	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-240	5	-3.22	1325682590	184747	7.18	7350	7360	7020	9690	5230	7460	7175.66	1.13	0	23034	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	727	-7.79	1.03	12	1.84	-927.00	7015.00	9650	20230410	-25.18	5450	20220930	32.48	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5450	32.48	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
156	20230803	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-230	5	-3.08	1251248860	174429	6.78	7350	7360	7020	9690	5230	7460	7173.40	1.13	0	23439	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	728	-7.80	1.03	12	1.73	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
157	20230803	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-310	5	-4.16	1176056020	164018	6.37	7350	7360	7020	9690	5230	7460	7170.28	1.13	0	27594	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	720	-7.71	1.02	12	1.63	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
158	20230803	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-360	5	-4.83	1025726090	142898	5.55	7350	7360	7020	9690	5230	7460	7178.03	1.13	0	15495	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	715	-7.66	1.01	12	1.42	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
159	20230803	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-310	5	-4.16	929624600	129384	5.03	7350	7360	7020	9690	5230	7460	7185.00	1.13	0	15438	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	720	-7.71	1.02	12	1.29	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
160	20230803	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-240	5	-3.22	652902410	90719	3.53	7350	7360	7020	9690	5230	7460	7196.97	1.13	0	8880	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	727	-7.79	1.03	12	0.90	-927.00	7015.00	9650	20230410	-25.18	5450	20220930	32.48	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5450	32.48	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
161	20230803	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-240	5	-3.22	253100170	35328	1.37	7350	7360	7020	9690	5230	7460	7164.28	1.13	0	8615	9253	8356	7693	6796	6133	8805	7245	50	2230	500	5370	10	1	10065011	727	-7.79	1.03	12	0.35	-927.00	7015.00	9650	20230410	-25.18	5450	20220930	32.48	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5450	32.48	20220930	1.43	N	290740	500	50 억		114188	N	N	0	N	00	N
162	20230802	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	360	2	5.07	20528198230	2563129	9452.46	7290	8590	7030	9230	4970	7100	8009.61	1.65	0	-48980	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	751	-8.05	1.06	12	25.47	-927.00	7015.00	9650	20230410	-22.69	5450	20220930	36.88	9650	-22.69	20230410	5700	30.88	20230104	9650	-22.69	20230410	5450	36.88	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
163	20230802	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	230	2	3.24	20237478920	2523977	9308.07	7290	8590	7030	9230	4970	7100	8018.09	1.65	0	-50797	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	738	-7.91	1.04	12	25.08	-927.00	7015.00	9650	20230410	-24.04	5450	20220930	34.50	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5450	34.50	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
164	20230802	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	160	2	2.25	19718046700	2453122	9046.77	7290	8590	7030	9230	4970	7100	8037.94	1.65	0	-69163	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	731	-7.83	1.03	12	24.37	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
165	20230802	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	850	2	11.97	16110756340	1970440	7266.71	7290	8590	7030	9230	4970	7100	8176.22	1.65	0	-72438	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	800	-8.58	1.13	12	19.58	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
166	20230802	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	1010	2	14.23	4273445690	543145	2003.04	7290	8270	7030	9230	4970	7100	7867.96	1.65	0	-6072	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	816	-8.75	1.16	12	5.40	-927.00	7015.00	9650	20230410	-15.96	5450	20220930	48.81	9650	-15.96	20230410	5700	42.28	20230104	9650	-15.96	20230410	5450	48.81	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
167	20230802	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	310	2	4.37	418285070	56941	209.99	7290	7520	7030	9230	4970	7100	7345.94	1.65	0	5769	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	746	-7.99	1.06	12	0.57	-927.00	7015.00	9650	20230410	-23.21	5450	20220930	35.96	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5450	35.96	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
168	20230802	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	-50	5	-0.70	25573230	3588	13.23	7290	7290	7050	9230	4970	7100	7127.43	1.65	0	-1246	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.04	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
169	20230802	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	40	2	0.56	10820120	1502	5.54	7290	7290	7090	9230	4970	7100	7203.81	1.65	0	-492	7466	7282	7016	6832	6566	7375	6925	50	2130	500	5110	10	1	10065011	719	-7.70	1.02	12	0.01	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.46	N	290740	500	50 억		166348	N	N	0	N	00	N
170	20230801	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	40	2	0.57	189117220	27116	166.34	7070	7200	6750	9170	4950	7060	6974.38	1.64	0	1447	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	715	-7.66	1.01	12	0.27	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
171	20230801	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-60	5	-0.85	151721310	21863	134.11	7070	7070	6750	9170	4950	7060	6939.64	1.64	0	-126	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	705	-7.55	1.00	12	0.22	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
172	20230801	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	-50	5	-0.71	140045380	20194	123.87	7070	7070	6750	9170	4950	7060	6935.00	1.64	0	-1175	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	706	-7.56	1.00	12	0.20	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
173	20230801	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-80	5	-1.13	125787460	18142	111.29	7070	7070	6750	9170	4950	7060	6933.49	1.64	0	-543	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	703	-7.53	1.00	12	0.18	-927.00	7015.00	9650	20230410	-27.67	5450	20220930	28.07	9650	-27.67	20230410	5700	22.46	20230104	9650	-27.67	20230410	5450	28.07	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
174	20230801	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	-120	5	-1.70	118766070	17133	105.10	7070	7070	6750	9170	4950	7060	6932.01	1.64	0	-540	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	699	-7.49	0.99	12	0.17	-927.00	7015.00	9650	20230410	-28.08	5450	20220930	27.34	9650	-28.08	20230410	5700	21.75	20230104	9650	-28.08	20230410	5450	27.34	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
175	20230801	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	-10	5	-0.14	62478250	9023	55.35	7070	7070	6750	9170	4950	7060	6924.33	1.64	0	557	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	710	-7.61	1.00	12	0.09	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
176	20230801	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-80	5	-1.13	53465780	7742	47.49	7070	7070	6750	9170	4950	7060	6905.94	1.64	0	1204	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	703	-7.53	1.00	12	0.08	-927.00	7015.00	9650	20230410	-27.67	5450	20220930	28.07	9650	-27.67	20230410	5700	22.46	20230104	9650	-27.67	20230410	5450	28.07	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N
177	20230801	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-80	5	-1.13	41501850	6028	36.98	7070	7070	6750	9170	4950	7060	6884.85	1.64	0	1271	7186	7122	7036	6972	6886	7080	6930	50	2110	500	5080	10	1	10065011	703	-7.53	1.00	12	0.06	-927.00	7015.00	9650	20230410	-27.67	5450	20220930	28.07	9650	-27.67	20230410	5700	22.46	20230104	9650	-27.67	20230410	5450	28.07	20220930	1.46	N	290740	500	50 억		164901	N	N	0	N	00	N