KissMeData/085670/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	160706	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5250	380	2	7.80	3272164735	643471	171.87	4875	5290	4805	6330	3410	4870	5084.50	1.24	0	-5195	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	10	1	24450761	1284	8.82	1.94	12	2.63	595.00	2704.00	9720	20220915	-45.99	4395	20230817	19.45	8130	-35.42	20230203	4395	19.45	20230817	9720	-45.99	20220915	4395	19.45	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
3	20230831	150853	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5210	340	2	6.98	3021543085	595588	159.08	4875	5290	4805	6330	3410	4870	5073.21	1.24	0	-6102	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	10	1	24450761	1274	8.76	1.93	12	2.44	595.00	2704.00	9720	20220915	-46.40	4395	20230817	18.54	8130	-35.92	20230203	4395	18.54	20230817	9720	-46.40	20220915	4395	18.54	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
4	20230831	140946	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	240	2	4.93	1675851555	337382	90.11	4875	5140	4805	6330	3410	4870	4967.22	1.24	0	-6292	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	10	1	24450761	1249	8.59	1.89	12	1.38	595.00	2704.00	9720	20220915	-47.43	4395	20230817	16.27	8130	-37.15	20230203	4395	16.27	20230817	9720	-47.43	20220915	4395	16.27	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
5	20230831	130916	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4960	90	2	1.85	990698310	201501	53.82	4875	4990	4805	6330	3410	4870	4916.59	1.24	0	-10035	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	5	1	24450761	1213	8.34	1.83	12	0.82	595.00	2704.00	9720	20220915	-48.97	4395	20230817	12.86	8130	-38.99	20230203	4395	12.86	20230817	9720	-48.97	20220915	4395	12.86	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
6	20230831	120938	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4970	100	2	2.05	863023875	175689	46.93	4875	4990	4805	6330	3410	4870	4912.22	1.24	0	-9048	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	5	1	24450761	1215	8.35	1.84	12	0.72	595.00	2704.00	9720	20220915	-48.87	4395	20230817	13.08	8130	-38.87	20230203	4395	13.08	20230817	9720	-48.87	20220915	4395	13.08	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
7	20230831	111326	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4945	75	2	1.54	654598190	133701	35.71	4875	4975	4805	6330	3410	4870	4895.99	1.24	0	-3994	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	5	1	24450761	1209	8.31	1.83	12	0.55	595.00	2704.00	9720	20220915	-49.13	4395	20230817	12.51	8130	-39.18	20230203	4395	12.51	20230817	9720	-49.13	20220915	4395	12.51	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
8	20230831	101022	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4870	0	3	0.00	245000815	50591	13.51	4875	4880	4805	6330	3410	4870	4842.77	1.24	0	-4520	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	5	1	24450761	1191	8.18	1.80	12	0.21	595.00	2704.00	9720	20220915	-49.90	4395	20230817	10.81	8130	-40.10	20230203	4395	10.81	20230817	9720	-49.90	20220915	4395	10.81	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
9	20230831	090855	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4810	-60	5	-1.23	91344870	18846	5.03	4875	4880	4805	6330	3410	4870	4846.91	1.24	0	-5980	5076	4972	4776	4672	4476	5025	4725	122	1460	500	3400	5	1	24450761	1176	8.08	1.78	12	0.08	595.00	2704.00	9720	20220915	-50.51	4395	20230817	9.44	8130	-40.84	20230203	4395	9.44	20230817	9720	-50.51	20220915	4395	9.44	20230817	3.14	N	085670	500	122 억		302547	N	N	1	N	00	N
10	20230830	160709	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4870	315	2	6.92	1773949385	370850	389.81	4605	4880	4580	5920	3190	4555	4783.11	1.15	0	20056	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1191	8.18	1.80	12	1.52	595.00	2704.00	9720	20220915	-49.90	4395	20230817	10.81	8130	-40.10	20230203	4395	10.81	20230817	9720	-49.90	20220915	4395	10.81	20230817	3.17	N	085670	500	122 억		282217	N	N	1	N	00	N
11	20230830	150835	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4855	300	2	6.59	1686844115	352935	370.98	4605	4880	4580	5920	3190	4555	4779.48	1.15	0	21402	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1187	8.16	1.80	12	1.44	595.00	2704.00	9720	20220915	-50.05	4395	20230817	10.47	8130	-40.28	20230203	4395	10.47	20230817	9720	-50.05	20220915	4395	10.47	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
12	20230830	140915	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4855	300	2	6.59	1500091730	314336	330.40	4605	4880	4580	5920	3190	4555	4772.26	1.15	0	24227	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1187	8.16	1.80	12	1.29	595.00	2704.00	9720	20220915	-50.05	4395	20230817	10.47	8130	-40.28	20230203	4395	10.47	20230817	9720	-50.05	20220915	4395	10.47	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
13	20230830	130901	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4825	270	2	5.93	1278357975	268619	282.35	4605	4870	4580	5920	3190	4555	4759.00	1.15	0	30521	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1180	8.11	1.78	12	1.10	595.00	2704.00	9720	20220915	-50.36	4395	20230817	9.78	8130	-40.65	20230203	4395	9.78	20230817	9720	-50.36	20220915	4395	9.78	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
14	20230830	120916	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4850	295	2	6.48	1086383990	228913	240.61	4605	4860	4580	5920	3190	4555	4745.84	1.15	0	32275	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1186	8.15	1.79	12	0.94	595.00	2704.00	9720	20220915	-50.10	4395	20230817	10.35	8130	-40.34	20230203	4395	10.35	20230817	9720	-50.10	20220915	4395	10.35	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
15	20230830	111315	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4830	275	2	6.04	824611810	174806	183.74	4605	4830	4580	5920	3190	4555	4717.30	1.15	0	44493	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1181	8.12	1.79	12	0.71	595.00	2704.00	9720	20220915	-50.31	4395	20230817	9.90	8130	-40.59	20230203	4395	9.90	20230817	9720	-50.31	20220915	4395	9.90	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
16	20230830	100942	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4730	175	2	3.84	503989825	107592	113.09	4605	4740	4580	5920	3190	4555	4684.27	1.15	0	29211	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1157	7.95	1.75	12	0.44	595.00	2704.00	9720	20220915	-51.34	4395	20230817	7.62	8130	-41.82	20230203	4395	7.62	20230817	9720	-51.34	20220915	4395	7.62	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
17	20230830	090842	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	25	2	0.55	16198865	3521	3.70	4605	4620	4580	5920	3190	4555	4600.64	1.15	0	-550	4708	4631	4558	4481	4408	4670	4520	122	1365	500	3180	5	1	24450761	1120	7.70	1.69	12	0.01	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.17	N	085670	500	122 억		282217	N	N	0	N	00	N
18	20230829	160705	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4555	70	2	1.56	434136850	94737	119.67	4485	4635	4485	5830	3140	4485	4582.64	1.06	0	21639	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1114	7.66	1.68	12	0.39	595.00	2704.00	9720	20220915	-53.14	4395	20230817	3.64	8130	-43.97	20230203	4395	3.64	20230817	9720	-53.14	20220915	4395	3.64	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
19	20230829	150840	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4560	75	2	1.67	405289580	88406	111.68	4485	4635	4485	5830	3140	4485	4584.41	1.06	0	21886	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1115	7.66	1.69	12	0.36	595.00	2704.00	9720	20220915	-53.09	4395	20230817	3.75	8130	-43.91	20230203	4395	3.75	20230817	9720	-53.09	20220915	4395	3.75	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
20	20230829	140944	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4565	80	2	1.78	382970250	83514	105.50	4485	4635	4485	5830	3140	4485	4585.70	1.06	0	20030	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1116	7.67	1.69	12	0.34	595.00	2704.00	9720	20220915	-53.03	4395	20230817	3.87	8130	-43.85	20230203	4395	3.87	20230817	9720	-53.03	20220915	4395	3.87	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
21	20230829	130858	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4585	100	2	2.23	348223420	75895	95.87	4485	4635	4485	5830	3140	4485	4588.23	1.06	0	21912	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1121	7.71	1.70	12	0.31	595.00	2704.00	9720	20220915	-52.83	4395	20230817	4.32	8130	-43.60	20230203	4395	4.32	20230817	9720	-52.83	20220915	4395	4.32	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
22	20230829	120932	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4585	100	2	2.23	322619125	70296	88.80	4485	4635	4485	5830	3140	4485	4589.44	1.06	0	22162	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1121	7.71	1.70	12	0.29	595.00	2704.00	9720	20220915	-52.83	4395	20230817	4.32	8130	-43.60	20230203	4395	4.32	20230817	9720	-52.83	20220915	4395	4.32	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
23	20230829	111532	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4600	115	2	2.56	286968385	62549	79.01	4485	4635	4485	5830	3140	4485	4587.90	1.06	0	21298	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1125	7.73	1.70	12	0.26	595.00	2704.00	9720	20220915	-52.67	4395	20230817	4.66	8130	-43.42	20230203	4395	4.66	20230817	9720	-52.67	20220915	4395	4.66	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
24	20230829	101015	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4600	115	2	2.56	219761455	47922	60.54	4485	4635	4485	5830	3140	4485	4585.82	1.06	0	11699	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1125	7.73	1.70	12	0.20	595.00	2704.00	9720	20220915	-52.67	4395	20230817	4.66	8130	-43.42	20230203	4395	4.66	20230817	9720	-52.67	20220915	4395	4.66	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
25	20230829	090652	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4490	5	2	0.11	4166120	928	1.17	4485	4515	4485	5830	3140	4485	4489.35	1.06	0	92	4568	4526	4473	4431	4378	4547	4452	122	1345	500	3130	5	1	24450761	1098	7.55	1.66	12	0.00	595.00	2704.00	9720	20220915	-53.81	4395	20230817	2.16	8130	-44.77	20230203	4395	2.16	20230817	9720	-53.81	20220915	4395	2.16	20230817	3.17	N	085670	500	122 억		259739	N	N	1	N	00	N
26	20230828	160646	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4485	50	2	1.13	350079295	78236	60.78	4460	4515	4420	5760	3105	4435	4474.66	0.92	0	33846	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1097	7.54	1.66	12	0.32	595.00	2704.00	9720	20220915	-53.86	4395	20230817	2.05	8130	-44.83	20230203	4395	2.05	20230817	9720	-53.86	20220915	4395	2.05	20230817	3.15	N	085670	500	122 억		225470	N	N	1	N	00	N
27	20230828	150653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4475	40	2	0.90	331343970	74054	57.53	4460	4515	4420	5760	3105	4435	4474.36	0.92	0	32549	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1094	7.52	1.65	12	0.30	595.00	2704.00	9720	20220915	-53.96	4395	20230817	1.82	8130	-44.96	20230203	4395	1.82	20230817	9720	-53.96	20220915	4395	1.82	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
28	20230828	140654	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4470	35	2	0.79	314602260	70308	54.62	4460	4515	4420	5760	3105	4435	4474.63	0.92	0	31532	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1093	7.51	1.65	12	0.29	595.00	2704.00	9720	20220915	-54.01	4395	20230817	1.71	8130	-45.02	20230203	4395	1.71	20230817	9720	-54.01	20220915	4395	1.71	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
29	20230828	130659	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4490	55	2	1.24	289913615	64789	50.34	4460	4515	4420	5760	3105	4435	4474.74	0.92	0	30058	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1098	7.55	1.66	12	0.26	595.00	2704.00	9720	20220915	-53.81	4395	20230817	2.16	8130	-44.77	20230203	4395	2.16	20230817	9720	-53.81	20220915	4395	2.16	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
30	20230828	120652	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4495	60	2	1.35	262140310	58600	45.53	4460	4515	4420	5760	3105	4435	4473.38	0.92	0	25821	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1099	7.55	1.66	12	0.24	595.00	2704.00	9720	20220915	-53.76	4395	20230817	2.28	8130	-44.71	20230203	4395	2.28	20230817	9720	-53.76	20220915	4395	2.28	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
31	20230828	110647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4505	70	2	1.58	228810480	51191	39.77	4460	4515	4420	5760	3105	4435	4469.74	0.92	0	22007	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1102	7.57	1.67	12	0.21	595.00	2704.00	9720	20220915	-53.65	4395	20230817	2.50	8130	-44.59	20230203	4395	2.50	20230817	9720	-53.65	20220915	4395	2.50	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
32	20230828	100642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4480	45	2	1.01	151785480	34032	26.44	4460	4515	4420	5760	3105	4435	4460.08	0.92	0	9245	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1095	7.53	1.66	12	0.14	595.00	2704.00	9720	20220915	-53.91	4395	20230817	1.93	8130	-44.90	20230203	4395	1.93	20230817	9720	-53.91	20220915	4395	1.93	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
33	20230828	090653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4435	0	3	0.00	19458480	4383	3.41	4460	4460	4425	5760	3105	4435	4439.53	0.92	0	-2543	4571	4502	4466	4397	4361	4485	4380	122	1325	500	3100	5	1	24450761	1084	7.45	1.64	12	0.02	595.00	2704.00	9720	20220915	-54.37	4395	20230817	0.91	8130	-45.45	20230203	4395	0.91	20230817	9720	-54.37	20220915	4395	0.91	20230817	3.15	N	085670	500	122 억		225470	N	N	2	N	00	N
34	20230825	160649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4435	-135	5	-2.95	571331825	128314	100.55	4525	4535	4430	5940	3200	4570	4452.63	1.02	0	-23069	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1084	7.45	1.64	12	0.52	595.00	2704.00	9720	20220915	-54.37	4395	20230817	0.91	8130	-45.45	20230203	4395	0.91	20230817	9720	-54.37	20220915	4395	0.91	20230817	3.13	N	085670	500	122 억		248862	N	N	2	N	00	N
35	20230825	150651	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4445	-125	5	-2.74	531068915	119235	93.43	4525	4535	4430	5940	3200	4570	4453.97	1.02	0	-23038	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1087	7.47	1.64	12	0.49	595.00	2704.00	9720	20220915	-54.27	4395	20230817	1.14	8130	-45.33	20230203	4395	1.14	20230817	9720	-54.27	20220915	4395	1.14	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
36	20230825	140649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4435	-135	5	-2.95	477975055	107266	84.05	4525	4535	4430	5940	3200	4570	4455.98	1.02	0	-21102	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1084	7.45	1.64	12	0.44	595.00	2704.00	9720	20220915	-54.37	4395	20230817	0.91	8130	-45.45	20230203	4395	0.91	20230817	9720	-54.37	20220915	4395	0.91	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
37	20230825	130647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4440	-130	5	-2.84	437962725	98251	76.99	4525	4535	4430	5940	3200	4570	4457.59	1.02	0	-18424	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1086	7.46	1.64	12	0.40	595.00	2704.00	9720	20220915	-54.32	4395	20230817	1.02	8130	-45.39	20230203	4395	1.02	20230817	9720	-54.32	20220915	4395	1.02	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
38	20230825	120647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4450	-120	5	-2.63	332444320	74468	58.35	4525	4535	4435	5940	3200	4570	4464.26	1.02	0	-12023	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1088	7.48	1.65	12	0.30	595.00	2704.00	9720	20220915	-54.22	4395	20230817	1.25	8130	-45.26	20230203	4395	1.25	20230817	9720	-54.22	20220915	4395	1.25	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
39	20230825	110649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4470	-100	5	-2.19	223398355	49964	39.15	4525	4535	4455	5940	3200	4570	4471.19	1.02	0	-6370	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1093	7.51	1.65	12	0.20	595.00	2704.00	9720	20220915	-54.01	4395	20230817	1.71	8130	-45.02	20230203	4395	1.71	20230817	9720	-54.01	20220915	4395	1.71	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
40	20230825	100649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4470	-100	5	-2.19	147692880	32986	25.85	4525	4535	4455	5940	3200	4570	4477.44	1.02	0	-6817	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1093	7.51	1.65	12	0.13	595.00	2704.00	9720	20220915	-54.01	4395	20230817	1.71	8130	-45.02	20230203	4395	1.71	20230817	9720	-54.01	20220915	4395	1.71	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
41	20230825	090647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4475	-95	5	-2.08	45573720	10195	7.99	4525	4535	4455	5940	3200	4570	4470.20	1.02	0	587	4680	4625	4585	4530	4490	4617	4522	122	1370	500	3190	5	1	24450761	1094	7.52	1.65	12	0.04	595.00	2704.00	9720	20220915	-53.96	4395	20230817	1.82	8130	-44.96	20230203	4395	1.82	20230817	9720	-53.96	20220915	4395	1.82	20230817	3.13	N	085670	500	122 억		248862	N	N	4	N	00	N
42	20230824	160643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4570	10	2	0.22	579462340	126593	110.38	4570	4640	4545	5920	3195	4560	4577.37	0.94	0	11390	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1117	7.68	1.69	12	0.52	595.00	2704.00	9720	20220915	-52.98	4395	20230817	3.98	8130	-43.79	20230203	4395	3.98	20230817	9720	-52.98	20220915	4395	3.98	20230817	3.11	N	085670	500	122 억		228724	N	N	4	N	00	N
43	20230824	150642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4565	5	2	0.11	556314235	121516	105.95	4570	4640	4545	5920	3195	4560	4578.12	0.94	0	12088	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1116	7.67	1.69	12	0.50	595.00	2704.00	9720	20220915	-53.03	4395	20230817	3.87	8130	-43.85	20230203	4395	3.87	20230817	9720	-53.03	20220915	4395	3.87	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
44	20230824	140642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4560	0	3	0.00	475869295	103853	90.55	4570	4640	4545	5920	3195	4560	4582.14	0.94	0	12999	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1115	7.66	1.69	12	0.42	595.00	2704.00	9720	20220915	-53.09	4395	20230817	3.75	8130	-43.91	20230203	4395	3.75	20230817	9720	-53.09	20220915	4395	3.75	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
45	20230824	130647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4595	35	2	0.77	358831270	78232	68.21	4570	4640	4545	5920	3195	4560	4586.76	0.94	0	16320	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1124	7.72	1.70	12	0.32	595.00	2704.00	9720	20220915	-52.73	4395	20230817	4.55	8130	-43.48	20230203	4395	4.55	20230817	9720	-52.73	20220915	4395	4.55	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
46	20230824	120647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4570	10	2	0.22	266044420	57973	50.55	4570	4640	4545	5920	3195	4560	4589.11	0.94	0	15877	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1117	7.68	1.69	12	0.24	595.00	2704.00	9720	20220915	-52.98	4395	20230817	3.98	8130	-43.79	20230203	4395	3.98	20230817	9720	-52.98	20220915	4395	3.98	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
47	20230824	110645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4590	30	2	0.66	225229020	49095	42.81	4570	4640	4545	5920	3195	4560	4587.62	0.94	0	15103	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1122	7.71	1.70	12	0.20	595.00	2704.00	9720	20220915	-52.78	4395	20230817	4.44	8130	-43.54	20230203	4395	4.44	20230817	9720	-52.78	20220915	4395	4.44	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
48	20230824	100643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	20	2	0.44	159436435	34729	30.28	4570	4640	4545	5920	3195	4560	4590.87	0.94	0	12211	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1120	7.70	1.69	12	0.14	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
49	20230824	090644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	20	2	0.44	46853415	10238	8.93	4570	4635	4545	5920	3195	4560	4576.42	0.94	0	2627	4743	4651	4598	4506	4453	4625	4480	122	1360	500	3190	5	1	24450761	1120	7.70	1.69	12	0.04	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.11	N	085670	500	122 억		228724	N	N	2	N	00	N
50	20230823	160641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4560	-35	5	-0.76	524502910	114001	101.26	4600	4690	4545	5970	3220	4595	4600.94	0.91	0	7153	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1115	7.66	1.69	12	0.47	595.00	2704.00	9720	20220915	-53.09	4395	20230817	3.75	8130	-43.91	20230203	4395	3.75	20230817	9720	-53.09	20220915	4395	3.75	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
51	20230823	150642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-45	5	-0.98	504519715	109616	97.36	4600	4690	4550	5970	3220	4595	4602.61	0.91	0	7541	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1113	7.65	1.68	12	0.45	595.00	2704.00	9720	20220915	-53.19	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	9720	-53.19	20220915	4395	3.53	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
52	20230823	140645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4590	-5	5	-0.11	423695310	91889	81.62	4600	4690	4550	5970	3220	4595	4610.95	0.91	0	14711	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1122	7.71	1.70	12	0.38	595.00	2704.00	9720	20220915	-52.78	4395	20230817	4.44	8130	-43.54	20230203	4395	4.44	20230817	9720	-52.78	20220915	4395	4.44	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
53	20230823	130641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-15	5	-0.33	376415730	81546	72.43	4600	4690	4550	5970	3220	4595	4615.99	0.91	0	16889	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1120	7.70	1.69	12	0.33	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
54	20230823	120646	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4645	50	2	1.09	307029345	66493	59.06	4600	4690	4550	5970	3220	4595	4617.47	0.91	0	18649	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1136	7.81	1.72	12	0.27	595.00	2704.00	9720	20220915	-52.21	4395	20230817	5.69	8130	-42.87	20230203	4395	5.69	20230817	9720	-52.21	20220915	4395	5.69	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
55	20230823	110642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-15	5	-0.33	191639485	41672	37.01	4600	4650	4550	5970	3220	4595	4598.76	0.91	0	12080	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1120	7.70	1.69	12	0.17	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
56	20230823	100641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4625	30	2	0.65	122057825	26578	23.61	4600	4625	4550	5970	3220	4595	4592.44	0.91	0	7792	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1131	7.77	1.71	12	0.11	595.00	2704.00	9720	20220915	-52.42	4395	20230817	5.23	8130	-43.11	20230203	4395	5.23	20230817	9720	-52.42	20220915	4395	5.23	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
57	20230823	090647	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4555	-40	5	-0.87	13182135	2875	2.55	4600	4600	4555	5970	3220	4595	4585.07	0.91	0	-1690	4745	4670	4600	4525	4455	4635	4490	122	1375	500	3210	5	1	24450761	1114	7.66	1.68	12	0.01	595.00	2704.00	9720	20220915	-53.14	4395	20230817	3.64	8130	-43.97	20230203	4395	3.64	20230817	9720	-53.14	20220915	4395	3.64	20230817	3.13	N	085670	500	122 억		221571	N	N	2	N	00	N
58	20230822	160638	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4595	-80	5	-1.71	512319470	111839	152.19	4645	4675	4530	6070	3275	4675	4580.87	0.96	0	-17001	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1124	7.72	1.70	12	0.46	595.00	2704.00	9720	20220915	-52.73	4395	20230817	4.55	8130	-43.48	20230203	4395	4.55	20230817	9720	-52.73	20220915	4395	4.55	20230817	3.11	N	085670	500	122 억		233883	N	N	2	N	00	N
59	20230822	150640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4600	-75	5	-1.60	469557485	102529	139.52	4645	4675	4530	6070	3275	4675	4579.75	0.96	0	-15863	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1125	7.73	1.70	12	0.42	595.00	2704.00	9720	20220915	-52.67	4395	20230817	4.66	8130	-43.42	20230203	4395	4.66	20230817	9720	-52.67	20220915	4395	4.66	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
60	20230822	140642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4565	-110	5	-2.35	365645740	79848	108.66	4645	4675	4530	6070	3275	4675	4579.27	0.96	0	-9576	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1116	7.67	1.69	12	0.33	595.00	2704.00	9720	20220915	-53.03	4395	20230817	3.87	8130	-43.85	20230203	4395	3.87	20230817	9720	-53.03	20220915	4395	3.87	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
61	20230822	130637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-95	5	-2.03	296906955	64800	88.18	4645	4675	4530	6070	3275	4675	4581.90	0.96	0	-5490	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1120	7.70	1.69	12	0.27	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
62	20230822	120628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4595	-80	5	-1.71	259728040	56684	77.14	4645	4675	4530	6070	3275	4675	4582.03	0.96	0	-5317	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1124	7.72	1.70	12	0.23	595.00	2704.00	9720	20220915	-52.73	4395	20230817	4.55	8130	-43.48	20230203	4395	4.55	20230817	9720	-52.73	20220915	4395	4.55	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
63	20230822	110636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-95	5	-2.03	236428285	51601	70.22	4645	4675	4530	6070	3275	4675	4581.85	0.96	0	-4542	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1120	7.70	1.69	12	0.21	595.00	2704.00	9720	20220915	-52.88	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	9720	-52.88	20220915	4395	4.21	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
64	20230822	100633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-125	5	-2.67	163226020	35536	48.36	4645	4675	4530	6070	3275	4675	4593.26	0.96	0	-4340	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1113	7.65	1.68	12	0.15	595.00	2704.00	9720	20220915	-53.19	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	9720	-53.19	20220915	4395	3.53	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
65	20230822	090637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4655	-20	5	-0.43	35562400	7650	10.41	4645	4675	4645	6070	3275	4675	4648.68	0.96	0	-404	4765	4720	4665	4620	4565	4742	4642	122	1395	500	3270	5	1	24450761	1138	7.82	1.72	12	0.03	595.00	2704.00	9720	20220915	-52.11	4395	20230817	5.92	8130	-42.74	20230203	4395	5.92	20230817	9720	-52.11	20220915	4395	5.92	20230817	3.11	N	085670	500	122 억		233883	N	N	1	N	00	N
66	20230821	160634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4675	25	2	0.54	341836305	73094	58.99	4610	4710	4610	6040	3255	4650	4676.67	0.96	0	-631	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1143	7.86	1.73	12	0.30	595.00	2704.00	9720	20220915	-51.90	4395	20230817	6.37	8130	-42.50	20230203	4395	6.37	20230817	9720	-51.90	20220915	4395	6.37	20230817	3.18	N	085670	500	122 억		234514	N	N	1	N	00	N
67	20230821	150640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4670	20	2	0.43	326629740	69837	56.36	4610	4710	4610	6040	3255	4650	4677.03	0.96	0	70	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1142	7.85	1.73	12	0.29	595.00	2704.00	9720	20220915	-51.95	4395	20230817	6.26	8130	-42.56	20230203	4395	6.26	20230817	9720	-51.95	20220915	4395	6.26	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
68	20230821	140636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4700	50	2	1.08	293133540	62662	50.57	4610	4710	4610	6040	3255	4650	4678.01	0.96	0	742	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1149	7.90	1.74	12	0.26	595.00	2704.00	9720	20220915	-51.65	4395	20230817	6.94	8130	-42.19	20230203	4395	6.94	20230817	9720	-51.65	20220915	4395	6.94	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
69	20230821	130642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4665	15	2	0.32	233116045	49835	40.22	4610	4710	4610	6040	3255	4650	4677.76	0.96	0	355	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1141	7.84	1.73	12	0.20	595.00	2704.00	9720	20220915	-52.01	4395	20230817	6.14	8130	-42.62	20230203	4395	6.14	20230817	9720	-52.01	20220915	4395	6.14	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
70	20230821	120640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4670	20	2	0.43	207486140	44342	35.79	4610	4710	4610	6040	3255	4650	4679.22	0.96	0	631	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1142	7.85	1.73	12	0.18	595.00	2704.00	9720	20220915	-51.95	4395	20230817	6.26	8130	-42.56	20230203	4395	6.26	20230817	9720	-51.95	20220915	4395	6.26	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
71	20230821	110636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4690	40	2	0.86	195816350	41844	33.77	4610	4710	4610	6040	3255	4650	4679.68	0.96	0	557	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1147	7.88	1.73	12	0.17	595.00	2704.00	9720	20220915	-51.75	4395	20230817	6.71	8130	-42.31	20230203	4395	6.71	20230817	9720	-51.75	20220915	4395	6.71	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
72	20230821	100636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4705	55	2	1.18	121252995	25936	20.93	4610	4710	4610	6040	3255	4650	4675.08	0.96	0	3560	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1150	7.91	1.74	12	0.11	595.00	2704.00	9720	20220915	-51.59	4395	20230817	7.05	8130	-42.13	20230203	4395	7.05	20230817	9720	-51.59	20220915	4395	7.05	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
73	20230821	090642	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4615	-35	5	-0.75	16763800	3625	2.93	4610	4650	4610	6040	3255	4650	4624.50	0.96	0	1462	4836	4742	4656	4562	4476	4700	4520	122	1390	500	3250	5	1	24450761	1128	7.76	1.71	12	0.01	595.00	2704.00	9720	20220915	-52.52	4395	20230817	5.01	8130	-43.23	20230203	4395	5.01	20230817	9720	-52.52	20220915	4395	5.01	20230817	3.18	N	085670	500	122 억		234514	N	N	2	N	00	N
74	20230818	160637	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4650	-90	5	-1.90	572147195	123470	50.82	4750	4750	4570	6160	3320	4740	4633.80	1.04	0	-18413	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1137	7.82	1.72	12	0.50	595.00	2704.00	9720	20220915	-52.16	4395	20230817	5.80	8130	-42.80	20230203	4395	5.80	20230817	9720	-52.16	20220915	4395	5.80	20230817	3.15	N	085670	500	122 억		253153	N	N	2	N	00	N
75	20230818	150629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4650	-90	5	-1.90	551276935	118976	48.97	4750	4750	4570	6160	3320	4740	4633.46	1.04	0	-17393	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1137	7.82	1.72	12	0.49	595.00	2704.00	9720	20220915	-52.16	4395	20230817	5.80	8130	-42.80	20230203	4395	5.80	20230817	9720	-52.16	20220915	4395	5.80	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
76	20230818	140634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4650	-90	5	-1.90	489008805	105557	43.45	4750	4750	4570	6160	3320	4740	4632.59	1.04	0	-11060	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1137	7.82	1.72	12	0.43	595.00	2704.00	9720	20220915	-52.16	4395	20230817	5.80	8130	-42.80	20230203	4395	5.80	20230817	9720	-52.16	20220915	4395	5.80	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
77	20230818	130630	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4645	-95	5	-2.00	424297330	91601	37.70	4750	4750	4570	6160	3320	4740	4631.94	1.04	0	-1192	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1136	7.81	1.72	12	0.37	595.00	2704.00	9720	20220915	-52.21	4395	20230817	5.69	8130	-42.87	20230203	4395	5.69	20230817	9720	-52.21	20220915	4395	5.69	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
78	20230818	120641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4645	-95	5	-2.00	392638310	84771	34.89	4750	4750	4570	6160	3320	4740	4631.67	1.04	0	-80	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1136	7.81	1.72	12	0.35	595.00	2704.00	9720	20220915	-52.21	4395	20230817	5.69	8130	-42.87	20230203	4395	5.69	20230817	9720	-52.21	20220915	4395	5.69	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
79	20230818	110634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4685	-55	5	-1.16	339372360	73349	30.19	4750	4750	4570	6160	3320	4740	4626.72	1.04	0	5339	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1146	7.87	1.73	12	0.30	595.00	2704.00	9720	20220915	-51.80	4395	20230817	6.60	8130	-42.37	20230203	4395	6.60	20230817	9720	-51.80	20220915	4395	6.60	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
80	20230818	100634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4585	-155	5	-3.27	222675310	48121	19.81	4750	4750	4570	6160	3320	4740	4627.25	1.04	0	-11469	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1121	7.71	1.70	12	0.20	595.00	2704.00	9720	20220915	-52.83	4395	20230817	4.32	8130	-43.60	20230203	4395	4.32	20230817	9720	-52.83	20220915	4395	4.32	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
81	20230818	090636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4685	-55	5	-1.16	32280360	6856	2.82	4750	4750	4650	6160	3320	4740	4708.04	1.04	0	-5371	4970	4855	4625	4510	4280	4912	4567	122	1420	500	3310	5	1	24450761	1146	7.87	1.73	12	0.03	595.00	2704.00	9720	20220915	-51.80	4395	20230817	6.60	8130	-42.37	20230203	4395	6.60	20230817	9720	-51.80	20220915	4395	6.60	20230817	3.15	N	085670	500	122 억		253153	N	N	4	N	00	N
82	20230817	160634	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4740	210	2	4.64	1102277955	240948	79.67	4530	4740	4395	5880	3175	4530	4574.38	0.78	0	64689	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1159	7.97	1.75	12	0.99	595.00	2704.00	9720	20220915	-51.23	4395	20230817	7.85	8130	-41.70	20230203	4395	7.85	20230817	9720	-51.23	20220915	4395	7.85	20230817	3.08	N	085670	500	122 억		190805	N	N	4	N	00	N
83	20230817	150640	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4730	200	2	4.42	1058076555	231618	76.59	4530	4740	4395	5880	3175	4530	4568.20	0.78	0	65642	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1157	7.95	1.75	12	0.95	595.00	2704.00	9720	20220915	-51.34	4395	20230817	7.62	8130	-41.82	20230203	4395	7.62	20230817	9720	-51.34	20220915	4395	7.62	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
84	20230817	140634	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4725	195	2	4.30	960471405	210992	69.77	4530	4735	4395	5880	3175	4530	4552.17	0.78	0	64965	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1155	7.94	1.75	12	0.86	595.00	2704.00	9720	20220915	-51.39	4395	20230817	7.51	8130	-41.88	20230203	4395	7.51	20230817	9720	-51.39	20220915	4395	7.51	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
85	20230817	130632	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4665	135	2	2.98	793555600	175439	58.01	4530	4675	4395	5880	3175	4530	4523.26	0.78	0	48724	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1141	7.84	1.73	12	0.72	595.00	2704.00	9720	20220915	-52.01	4395	20230817	6.14	8130	-42.62	20230203	4395	6.14	20230817	9720	-52.01	20220915	4395	6.14	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
86	20230817	120635	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4615	85	2	1.88	637371895	141861	46.91	4530	4615	4395	5880	3175	4530	4492.93	0.78	0	42874	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1128	7.76	1.71	12	0.58	595.00	2704.00	9720	20220915	-52.52	4395	20230817	5.01	8130	-43.23	20230203	4395	5.01	20230817	9720	-52.52	20220915	4395	5.01	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
87	20230817	110633	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4530	0	3	0.00	498396140	111518	36.87	4530	4560	4395	5880	3175	4530	4469.20	0.78	0	40601	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1108	7.61	1.68	12	0.46	595.00	2704.00	9720	20220915	-53.40	4395	20230817	3.07	8130	-44.28	20230203	4395	3.07	20230817	9720	-53.40	20220915	4395	3.07	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
88	20230817	100631	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4495	-35	5	-0.77	333657935	74924	24.77	4530	4540	4395	5880	3175	4530	4453.29	0.78	0	24461	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1099	7.55	1.66	12	0.31	595.00	2704.00	9720	20220915	-53.76	4395	20230817	2.28	8130	-44.71	20230203	4395	2.28	20230817	9720	-53.76	20220915	4395	2.28	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
89	20230817	090630	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4505	-25	5	-0.55	45174355	10035	3.32	4530	4540	4460	5880	3175	4530	4501.68	0.78	0	414	4893	4711	4608	4426	4323	4660	4375	122	1352	500	3170	5	1	24450761	1102	7.57	1.67	12	0.04	595.00	2704.00	9720	20220915	-53.65	4460	20230817	1.01	8130	-44.59	20230203	4460	1.01	20230817	9720	-53.65	20220915	4460	1.01	20230817	3.08	N	085670	500	122 억		190805	N	N	6	N	00	N
90	20230816	160633	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4530	-275	5	-5.72	1379998040	300563	144.22	4715	4790	4505	6240	3365	4805	4591.63	0.93	0	-48487	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1108	7.61	1.68	12	1.23	595.00	2704.00	9720	20220915	-53.40	4505	20230816	0.55	8130	-44.28	20230203	4505	0.55	20230816	9720	-53.40	20220915	4505	0.55	20230816	3.17	N	085670	500	122 억		228238	N	N	6	N	00	N
91	20230816	150634	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4530	-275	5	-5.72	1326416005	288735	138.54	4715	4790	4505	6240	3365	4805	4593.89	0.93	0	-48269	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1108	7.61	1.68	12	1.18	595.00	2704.00	9720	20220915	-53.40	4505	20230816	0.55	8130	-44.28	20230203	4505	0.55	20230816	9720	-53.40	20220915	4505	0.55	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
92	20230816	140632	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4525	-280	5	-5.83	1076354295	233425	112.00	4715	4790	4520	6240	3365	4805	4611.14	0.93	0	-55784	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1106	7.61	1.67	12	0.95	595.00	2704.00	9720	20220915	-53.45	4520	20230816	0.11	8130	-44.34	20230203	4520	0.11	20230816	9720	-53.45	20220915	4520	0.11	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
93	20230816	130631	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4605	-200	5	-4.16	771703490	166627	79.95	4715	4790	4575	6240	3365	4805	4631.32	0.93	0	-38982	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1126	7.74	1.70	12	0.68	595.00	2704.00	9720	20220915	-52.62	4575	20230816	0.66	8130	-43.36	20230203	4575	0.66	20230816	9720	-52.62	20220915	4575	0.66	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
94	20230816	120640	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4590	-215	5	-4.47	695828175	150112	72.03	4715	4790	4575	6240	3365	4805	4635.39	0.93	0	-34766	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1122	7.71	1.70	12	0.61	595.00	2704.00	9720	20220915	-52.78	4575	20230816	0.33	8130	-43.54	20230203	4575	0.33	20230816	9720	-52.78	20220915	4575	0.33	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
95	20230816	110636	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4610	-195	5	-4.06	615288550	132600	63.63	4715	4790	4575	6240	3365	4805	4640.19	0.93	0	-30648	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1127	7.75	1.70	12	0.54	595.00	2704.00	9720	20220915	-52.57	4575	20230816	0.77	8130	-43.30	20230203	4575	0.77	20230816	9720	-52.57	20220915	4575	0.77	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
96	20230816	100634	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4610	-195	5	-4.06	492428125	105960	50.84	4715	4790	4575	6240	3365	4805	4647.30	0.93	0	-30303	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1127	7.75	1.70	12	0.43	595.00	2704.00	9720	20220915	-52.57	4575	20230816	0.77	8130	-43.30	20230203	4575	0.77	20230816	9720	-52.57	20220915	4575	0.77	20230816	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
97	20230816	090631	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4670	-135	5	-2.81	98099280	20867	10.01	4715	4790	4670	6240	3365	4805	4701.17	0.93	0	-1791	4985	4895	4840	4750	4695	4867	4722	122	1437	500	3360	5	1	24450761	1142	7.85	1.73	12	0.09	595.00	2704.00	9720	20220915	-51.95	4595	20220823	1.63	8130	-42.56	20230203	4670	0.00	20230816	9720	-51.95	20220915	4595	1.63	20220823	3.17	N	085670	500	122 억		228238	N	N	9	N	00	N
98	20230814	160626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4805	-130	5	-2.63	962004690	199326	84.55	4930	4930	4785	6410	3455	4935	4826.32	1.23	0	-72754	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1175	8.08	1.78	12	0.82	595.00	2704.00	9720	20220915	-50.57	4595	20220823	4.57	8130	-40.90	20230203	4785	0.42	20230814	9720	-50.57	20220915	4595	4.57	20220823	3.24	N	085670	500	122 억		301374	N	N	9	N	00	N
99	20230814	150624	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4810	-125	5	-2.53	911487055	188808	80.09	4930	4930	4785	6410	3455	4935	4827.56	1.23	0	-72050	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1176	8.08	1.78	12	0.77	595.00	2704.00	9720	20220915	-50.51	4595	20220823	4.68	8130	-40.84	20230203	4785	0.52	20230814	9720	-50.51	20220915	4595	4.68	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
100	20230814	140625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4810	-125	5	-2.53	843426780	174655	74.09	4930	4930	4785	6410	3455	4935	4829.07	1.23	0	-66244	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1176	8.08	1.78	12	0.71	595.00	2704.00	9720	20220915	-50.51	4595	20220823	4.68	8130	-40.84	20230203	4785	0.52	20230814	9720	-50.51	20220915	4595	4.68	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
101	20230814	130621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4815	-120	5	-2.43	691058970	142870	60.61	4930	4930	4795	6410	3455	4935	4836.95	1.23	0	-59659	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1177	8.09	1.78	12	0.58	595.00	2704.00	9720	20220915	-50.46	4595	20220823	4.79	8130	-40.77	20230203	4785	0.63	20230810	9720	-50.46	20220915	4595	4.79	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
102	20230814	120623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4800	-135	5	-2.74	586315065	121098	51.37	4930	4930	4795	6410	3455	4935	4841.62	1.23	0	-57615	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1174	8.07	1.78	12	0.50	595.00	2704.00	9720	20220915	-50.62	4595	20220823	4.46	8130	-40.96	20230203	4785	0.31	20230810	9720	-50.62	20220915	4595	4.46	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
103	20230814	110620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4835	-100	5	-2.03	360699710	74251	31.50	4930	4930	4835	6410	3455	4935	4857.80	1.23	0	-30914	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1182	8.13	1.79	12	0.30	595.00	2704.00	9720	20220915	-50.26	4595	20220823	5.22	8130	-40.53	20230203	4785	1.04	20230810	9720	-50.26	20220915	4595	5.22	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
104	20230814	100621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4835	-100	5	-2.03	275845940	56738	24.07	4930	4930	4835	6410	3455	4935	4861.69	1.23	0	-28980	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1182	8.13	1.79	12	0.23	595.00	2704.00	9720	20220915	-50.26	4595	20220823	5.22	8130	-40.53	20230203	4785	1.04	20230810	9720	-50.26	20220915	4595	5.22	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
105	20230814	090620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4865	-70	5	-1.42	58295595	11925	5.06	4930	4930	4860	6410	3455	4935	4888.34	1.23	0	-9005	5135	5035	4930	4830	4725	5085	4880	122	1477	500	3450	5	1	24450761	1190	8.18	1.80	12	0.05	595.00	2704.00	9720	20220915	-49.95	4595	20220823	5.88	8130	-40.16	20230203	4785	1.67	20230810	9720	-49.95	20220915	4595	5.88	20220823	3.24	N	085670	500	122 억		301374	N	N	14	N	00	N
106	20230811	160620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4935	95	2	1.96	1165301770	235460	90.56	4850	5030	4825	6290	3390	4840	4949.06	1.01	0	55897	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	5	1	24450761	1207	8.29	1.83	12	0.96	595.00	2704.00	9720	20220915	-49.23	4595	20220823	7.40	8130	-39.30	20230203	4785	3.13	20230810	9720	-49.23	20220915	4595	7.40	20220823	3.19	N	085670	500	122 억		247659	N	N	14	N	00	N
107	20230811	150616	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4940	100	2	2.07	1116341715	225543	86.74	4850	5030	4825	6290	3390	4840	4949.57	1.01	0	55497	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	5	1	24450761	1208	8.30	1.83	12	0.92	595.00	2704.00	9720	20220915	-49.18	4595	20220823	7.51	8130	-39.24	20230203	4785	3.24	20230810	9720	-49.18	20220915	4595	7.51	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
108	20230811	140617	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4940	100	2	2.07	849367870	171134	65.82	4850	5030	4825	6290	3390	4840	4963.17	1.01	0	37154	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	5	1	24450761	1208	8.30	1.83	12	0.70	595.00	2704.00	9720	20220915	-49.18	4595	20220823	7.51	8130	-39.24	20230203	4785	3.24	20230810	9720	-49.18	20220915	4595	7.51	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
109	20230811	130613	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5000	160	2	3.31	730105765	147159	56.60	4850	5030	4825	6290	3390	4840	4961.34	1.01	0	40658	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	10	1	24450761	1223	8.40	1.85	12	0.60	595.00	2704.00	9720	20220915	-48.56	4595	20220823	8.81	8130	-38.50	20230203	4785	4.49	20230810	9720	-48.56	20220915	4595	8.81	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
110	20230811	120611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5000	160	2	3.31	663199650	133772	51.45	4850	5030	4825	6290	3390	4840	4957.69	1.01	0	38700	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	10	1	24450761	1223	8.40	1.85	12	0.55	595.00	2704.00	9720	20220915	-48.56	4595	20220823	8.81	8130	-38.50	20230203	4785	4.49	20230810	9720	-48.56	20220915	4595	8.81	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
111	20230811	110610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5010	170	2	3.51	599242695	120960	46.52	4850	5030	4825	6290	3390	4840	4954.06	1.01	0	32882	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	10	1	24450761	1225	8.42	1.85	12	0.49	595.00	2704.00	9720	20220915	-48.46	4595	20220823	9.03	8130	-38.38	20230203	4785	4.70	20230810	9720	-48.46	20220915	4595	9.03	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
112	20230811	100608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4945	105	2	2.17	295427200	60037	23.09	4850	4965	4825	6290	3390	4840	4920.75	1.01	0	10608	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	5	1	24450761	1209	8.31	1.83	12	0.25	595.00	2704.00	9720	20220915	-49.13	4595	20220823	7.62	8130	-39.18	20230203	4785	3.34	20230810	9720	-49.13	20220915	4595	7.62	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
113	20230811	090616	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4840	0	3	0.00	12130560	2503	0.96	4850	4870	4825	6290	3390	4840	4846.41	1.01	0	464	4936	4887	4836	4787	4736	4862	4762	122	1450	500	3380	5	1	24450761	1183	8.13	1.79	12	0.01	595.00	2704.00	9720	20220915	-50.21	4595	20220823	5.33	8130	-40.47	20230203	4785	1.15	20230810	9720	-50.21	20220915	4595	5.33	20220823	3.19	N	085670	500	122 억		247659	N	N	1	N	00	N
114	20230810	160610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4840	-50	5	-1.02	1246495425	259056	123.24	4870	4885	4785	6350	3425	4890	4811.65	0.77	0	56216	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1183	8.13	1.79	12	1.06	595.00	2704.00	9720	20220915	-50.21	4595	20220823	5.33	8130	-40.47	20230203	4785	1.15	20230810	9720	-50.21	20220915	4595	5.33	20220823	3.07	N	085670	500	122 억		188088	N	N	1	N	00	N
115	20230810	150608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4840	-50	5	-1.02	1196884645	248781	118.35	4870	4885	4785	6350	3425	4890	4810.96	0.77	0	55210	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1183	8.13	1.79	12	1.02	595.00	2704.00	9720	20220915	-50.21	4595	20220823	5.33	8130	-40.47	20230203	4785	1.15	20230810	9720	-50.21	20220915	4595	5.33	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
116	20230810	140607	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4805	-85	5	-1.74	885633680	184067	87.57	4870	4885	4785	6350	3425	4890	4811.43	0.77	0	17816	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1175	8.08	1.78	12	0.75	595.00	2704.00	9720	20220915	-50.57	4595	20220823	4.57	8130	-40.90	20230203	4785	0.42	20230810	9720	-50.57	20220915	4595	4.57	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
117	20230810	130602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4830	-60	5	-1.23	623068095	129572	61.64	4870	4885	4785	6350	3425	4890	4808.60	0.77	0	4433	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1181	8.12	1.79	12	0.53	595.00	2704.00	9720	20220915	-50.31	4595	20220823	5.11	8130	-40.59	20230203	4785	0.94	20230810	9720	-50.31	20220915	4595	5.11	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
118	20230810	120611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4830	-60	5	-1.23	458568165	95331	45.35	4870	4885	4785	6350	3425	4890	4810.19	0.77	0	-12190	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1181	8.12	1.79	12	0.39	595.00	2704.00	9720	20220915	-50.31	4595	20220823	5.11	8130	-40.59	20230203	4785	0.94	20230810	9720	-50.31	20220915	4595	5.11	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
119	20230810	110613	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4835	-55	5	-1.12	421591430	87680	41.71	4870	4885	4785	6350	3425	4890	4808.20	0.77	0	-14779	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1182	8.13	1.79	12	0.36	595.00	2704.00	9720	20220915	-50.26	4595	20220823	5.22	8130	-40.53	20230203	4785	1.04	20230810	9720	-50.26	20220915	4595	5.22	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
120	20230810	100610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4790	-100	5	-2.04	331676765	68939	32.80	4870	4885	4785	6350	3425	4890	4811.05	0.77	0	-22204	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1171	8.05	1.77	12	0.28	595.00	2704.00	9720	20220915	-50.72	4595	20220823	4.24	8130	-41.08	20230203	4785	0.10	20230810	9720	-50.72	20220915	4595	4.24	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
121	20230810	090617	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4875	-15	5	-0.31	50947710	10489	4.99	4870	4885	4845	6350	3425	4890	4856.93	0.77	0	-5728	4986	4937	4896	4847	4806	4917	4827	122	1462	500	3420	5	1	24450761	1192	8.19	1.80	12	0.04	595.00	2704.00	9720	20220915	-49.85	4595	20220823	6.09	8130	-40.04	20230203	4845	0.62	20230810	9720	-49.85	20220915	4595	6.09	20220823	3.07	N	085670	500	122 억		188088	N	N	0	N	00	N
122	20230809	160609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4890	-5	5	-0.10	1017725995	208362	45.18	4905	4945	4855	6360	3430	4895	4884.39	0.63	0	34444	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1196	8.22	1.81	12	0.85	595.00	2704.00	9720	20220915	-49.69	4595	20220823	6.42	8130	-39.85	20230203	4850	0.82	20230808	9720	-49.69	20220915	4595	6.42	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
123	20230809	150601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4890	-5	5	-0.10	983511025	201364	43.66	4905	4945	4855	6360	3430	4895	4884.24	0.63	0	34025	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1196	8.22	1.81	12	0.82	595.00	2704.00	9720	20220915	-49.69	4595	20220823	6.42	8130	-39.85	20230203	4850	0.82	20230808	9720	-49.69	20220915	4595	6.42	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
124	20230809	140601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4895	0	3	0.00	832762430	170505	36.97	4905	4945	4855	6360	3430	4895	4884.09	0.63	0	32140	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1197	8.23	1.81	12	0.70	595.00	2704.00	9720	20220915	-49.64	4595	20220823	6.53	8130	-39.79	20230203	4850	0.93	20230808	9720	-49.64	20220915	4595	6.53	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
125	20230809	130614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4885	-10	5	-0.20	723213860	148107	32.11	4905	4945	4855	6360	3430	4895	4883.05	0.63	0	26192	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1194	8.21	1.81	12	0.61	595.00	2704.00	9720	20220915	-49.74	4595	20220823	6.31	8130	-39.91	20230203	4850	0.72	20230808	9720	-49.74	20220915	4595	6.31	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
126	20230809	120610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4865	-30	5	-0.61	603204150	123440	26.76	4905	4945	4860	6360	3430	4895	4886.62	0.63	0	15989	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1190	8.18	1.80	12	0.50	595.00	2704.00	9720	20220915	-49.95	4595	20220823	5.88	8130	-40.16	20230203	4850	0.31	20230808	9720	-49.95	20220915	4595	5.88	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
127	20230809	110610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4880	-15	5	-0.31	461709060	94361	20.46	4905	4945	4865	6360	3430	4895	4893.01	0.63	0	9181	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1193	8.20	1.80	12	0.39	595.00	2704.00	9720	20220915	-49.79	4595	20220823	6.20	8130	-39.98	20230203	4850	0.62	20230808	9720	-49.79	20220915	4595	6.20	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
128	20230809	100600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4870	-25	5	-0.51	259392965	52915	11.47	4905	4945	4870	6360	3430	4895	4902.07	0.63	0	11954	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1191	8.18	1.80	12	0.22	595.00	2704.00	9720	20220915	-49.90	4595	20220823	5.98	8130	-40.10	20230203	4850	0.41	20230808	9720	-49.90	20220915	4595	5.98	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
129	20230809	090602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4910	15	2	0.31	42319090	8638	1.87	4905	4930	4880	6360	3430	4895	4899.18	0.63	0	-399	5251	5072	4961	4782	4671	5017	4727	122	1465	500	3420	5	1	24450761	1201	8.25	1.82	12	0.04	595.00	2704.00	9720	20220915	-49.49	4595	20220823	6.86	8130	-39.61	20230203	4850	1.24	20230808	9720	-49.49	20220915	4595	6.86	20220823	3.05	N	085670	500	122 억		153749	N	N	7	N	00	N
130	20230808	160614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4895	-235	5	-4.58	2240883055	455466	234.77	5120	5140	4850	6660	3600	5130	4919.99	0.84	0	-149066	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1197	8.23	1.81	12	1.86	595.00	2704.00	9720	20220915	-49.64	4595	20220823	6.53	8130	-39.79	20230203	4850	0.93	20230808	9720	-49.64	20220915	4595	6.53	20220823	3.05	N	085670	500	122 억		206152	N	N	7	N	00	N
131	20230808	150607	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4880	-250	5	-4.87	2156773090	438256	225.90	5120	5140	4850	6660	3600	5130	4921.26	0.84	0	-152725	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1193	8.20	1.80	12	1.79	595.00	2704.00	9720	20220915	-49.79	4595	20220823	6.20	8130	-39.98	20230203	4850	0.62	20230808	9720	-49.79	20220915	4595	6.20	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
132	20230808	140603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4890	-240	5	-4.68	1932405600	392226	202.17	5120	5140	4850	6660	3600	5130	4926.77	0.84	0	-156267	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1196	8.22	1.81	12	1.60	595.00	2704.00	9720	20220915	-49.69	4595	20220823	6.42	8130	-39.85	20230203	4850	0.82	20230808	9720	-49.69	20220915	4595	6.42	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
133	20230808	130557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4890	-240	5	-4.68	1650858865	334416	172.38	5120	5140	4850	6660	3600	5130	4936.54	0.84	0	-152611	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1196	8.22	1.81	12	1.37	595.00	2704.00	9720	20220915	-49.69	4595	20220823	6.42	8130	-39.85	20230203	4850	0.82	20230808	9720	-49.69	20220915	4595	6.42	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
134	20230808	120603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4860	-270	5	-5.26	1476688740	298737	153.98	5120	5140	4850	6660	3600	5130	4943.11	0.84	0	-134955	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1188	8.17	1.80	12	1.22	595.00	2704.00	9720	20220915	-50.00	4595	20220823	5.77	8130	-40.22	20230203	4850	0.21	20230808	9720	-50.00	20220915	4595	5.77	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
135	20230808	110555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4910	-220	5	-4.29	875253210	175583	90.50	5120	5140	4900	6660	3600	5130	4984.84	0.84	0	-106446	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	5	1	24450761	1201	8.25	1.82	12	0.72	595.00	2704.00	9720	20220915	-49.49	4595	20220823	6.86	8130	-39.61	20230203	4860	1.03	20230726	9720	-49.49	20220915	4595	6.86	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
136	20230808	100605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5010	-120	5	-2.34	338732290	67279	34.68	5120	5140	5000	6660	3600	5130	5034.74	0.84	0	-38313	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	10	1	24450761	1225	8.42	1.85	12	0.28	595.00	2704.00	9720	20220915	-48.46	4595	20220823	9.03	8130	-38.38	20230203	4860	3.09	20230726	9720	-48.46	20220915	4595	9.03	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
137	20230808	090606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5090	-40	5	-0.78	9053080	1769	0.91	5120	5140	5090	6660	3600	5130	5117.63	0.84	0	-182	5243	5186	5083	5026	4923	5215	5055	122	1530	500	3590	10	1	24450761	1245	8.55	1.88	12	0.01	595.00	2704.00	9720	20220915	-47.63	4595	20220823	10.77	8130	-37.39	20230203	4860	4.73	20230726	9720	-47.63	20220915	4595	10.77	20220823	3.05	N	085670	500	122 억		206152	N	N	5	N	00	N
138	20230807	160602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	0	3	0.00	975678335	192898	210.11	5120	5140	4980	6660	3600	5130	5057.94	0.68	0	50084	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1254	8.62	1.90	12	0.79	595.00	2704.00	9720	20220915	-47.22	4595	20220823	11.64	8130	-36.90	20230203	4860	5.56	20230726	9720	-47.22	20220915	4595	11.64	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
139	20230807	150601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	0	3	0.00	939127155	185766	202.34	5120	5140	4980	6660	3600	5130	5055.43	0.68	0	50723	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1254	8.62	1.90	12	0.76	595.00	2704.00	9720	20220915	-47.22	4595	20220823	11.64	8130	-36.90	20230203	4860	5.56	20230726	9720	-47.22	20220915	4595	11.64	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
140	20230807	140603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5060	-70	5	-1.36	846346885	167559	182.51	5120	5140	4980	6660	3600	5130	5051.03	0.68	0	50913	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1237	8.50	1.87	12	0.69	595.00	2704.00	9720	20220915	-47.94	4595	20220823	10.12	8130	-37.76	20230203	4860	4.12	20230726	9720	-47.94	20220915	4595	10.12	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
141	20230807	130558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5090	-40	5	-0.78	778877795	154209	167.97	5120	5140	4980	6660	3600	5130	5050.79	0.68	0	52419	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1245	8.55	1.88	12	0.63	595.00	2704.00	9720	20220915	-47.63	4595	20220823	10.77	8130	-37.39	20230203	4860	4.73	20230726	9720	-47.63	20220915	4595	10.77	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
142	20230807	120558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	0	3	0.00	633367435	125710	136.93	5120	5140	4980	6660	3600	5130	5038.31	0.68	0	51686	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1254	8.62	1.90	12	0.51	595.00	2704.00	9720	20220915	-47.22	4595	20220823	11.64	8130	-36.90	20230203	4860	5.56	20230726	9720	-47.22	20220915	4595	11.64	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
143	20230807	110553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5090	-40	5	-0.78	482938015	96105	104.68	5120	5120	4980	6660	3600	5130	5025.10	0.68	0	29321	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1245	8.55	1.88	12	0.39	595.00	2704.00	9720	20220915	-47.63	4595	20220823	10.77	8130	-37.39	20230203	4860	4.73	20230726	9720	-47.63	20220915	4595	10.77	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
144	20230807	100559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5060	-70	5	-1.36	324041625	64631	70.40	5120	5120	4980	6660	3600	5130	5013.70	0.68	0	8442	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	10	1	24450761	1237	8.50	1.87	12	0.26	595.00	2704.00	9720	20220915	-47.94	4595	20220823	10.12	8130	-37.76	20230203	4860	4.12	20230726	9720	-47.94	20220915	4595	10.12	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
145	20230807	090558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4985	-145	5	-2.83	52189820	10393	11.32	5120	5120	4980	6660	3600	5130	5021.53	0.68	0	-5905	5236	5182	5116	5062	4996	5210	5090	122	1530	500	3590	5	1	24450761	1219	8.38	1.84	12	0.04	595.00	2704.00	9720	20220915	-48.71	4595	20220823	8.49	8130	-38.68	20230203	4860	2.57	20230726	9720	-48.71	20220915	4595	8.49	20220823	3.04	N	085670	500	122 억		165109	N	N	5	N	00	N
146	20230804	160553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	10	2	0.20	468453990	91702	52.56	5060	5170	5050	6650	3590	5120	5108.43	0.69	0	-3813	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1254	8.62	1.90	12	0.38	595.00	2704.00	9720	20220915	-47.22	4595	20220823	11.64	8130	-36.90	20230203	4860	5.56	20230726	9720	-47.22	20220915	4595	11.64	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
147	20230804	150555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5120	0	3	0.00	439403830	86019	49.31	5060	5170	5050	6650	3590	5120	5108.22	0.69	0	-3683	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1252	8.61	1.89	12	0.35	595.00	2704.00	9720	20220915	-47.33	4595	20220823	11.43	8130	-37.02	20230203	4860	5.35	20230726	9720	-47.33	20220915	4595	11.43	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
148	20230804	140602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	-10	5	-0.20	388863040	76140	43.64	5060	5170	5050	6650	3590	5120	5107.21	0.69	0	-3765	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1249	8.59	1.89	12	0.31	595.00	2704.00	9720	20220915	-47.43	4595	20220823	11.21	8130	-37.15	20230203	4860	5.14	20230726	9720	-47.43	20220915	4595	11.21	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
149	20230804	130553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5090	-30	5	-0.59	348685960	68245	39.12	5060	5170	5050	6650	3590	5120	5109.33	0.69	0	-3420	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1245	8.55	1.88	12	0.28	595.00	2704.00	9720	20220915	-47.63	4595	20220823	10.77	8130	-37.39	20230203	4860	4.73	20230726	9720	-47.63	20220915	4595	10.77	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
150	20230804	120551	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5100	-20	5	-0.39	271341370	52987	30.37	5060	5170	5050	6650	3590	5120	5120.90	0.69	0	-6690	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1247	8.57	1.89	12	0.22	595.00	2704.00	9720	20220915	-47.53	4595	20220823	10.99	8130	-37.27	20230203	4860	4.94	20230726	9720	-47.53	20220915	4595	10.99	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
151	20230804	110556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5140	20	2	0.39	218047050	42557	24.39	5060	5170	5050	6650	3590	5120	5123.65	0.69	0	-1506	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1257	8.64	1.90	12	0.17	595.00	2704.00	9720	20220915	-47.12	4595	20220823	11.86	8130	-36.78	20230203	4860	5.76	20230726	9720	-47.12	20220915	4595	11.86	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
152	20230804	100549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5140	20	2	0.39	126826600	24814	14.22	5060	5160	5050	6650	3590	5120	5111.09	0.69	0	1144	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1257	8.64	1.90	12	0.10	595.00	2704.00	9720	20220915	-47.12	4595	20220823	11.86	8130	-36.78	20230203	4860	5.76	20230726	9720	-47.12	20220915	4595	11.86	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
153	20230804	090548	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5100	-20	5	-0.39	33410640	6581	3.77	5060	5160	5050	6650	3590	5120	5076.83	0.69	0	-2104	5326	5222	5126	5022	4926	5175	4975	122	1530	500	3580	10	1	24450761	1247	8.57	1.89	12	0.03	595.00	2704.00	9720	20220915	-47.53	4595	20220823	10.99	8130	-37.27	20230203	4860	4.94	20230726	9720	-47.53	20220915	4595	10.99	20220823	3.06	N	085670	500	122 억		167981	N	N	5	N	00	N
154	20230803	160549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5120	-110	5	-2.10	888742390	174032	91.25	5230	5230	5030	6790	3670	5230	5106.77	0.73	0	-9523	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1252	8.61	1.89	12	0.71	595.00	2704.00	9720	20220915	-47.33	4595	20220823	11.43	8130	-37.02	20230203	4860	5.35	20230726	9720	-47.33	20220915	4595	11.43	20220823	3.06	N	085670	500	122 억		177506	N	N	5	N	00	N
155	20230803	150553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	-120	5	-2.29	848567930	166187	87.14	5230	5230	5030	6790	3670	5230	5106.10	0.73	0	-10314	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1249	8.59	1.89	12	0.68	595.00	2704.00	9720	20220915	-47.43	4595	20220823	11.21	8130	-37.15	20230203	4860	5.14	20230726	9720	-47.43	20220915	4595	11.21	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
156	20230803	140547	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5100	-130	5	-2.49	779968370	152764	80.10	5230	5230	5030	6790	3670	5230	5105.71	0.73	0	-15378	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1247	8.57	1.89	12	0.62	595.00	2704.00	9720	20220915	-47.53	4595	20220823	10.99	8130	-37.27	20230203	4860	4.94	20230726	9720	-47.53	20220915	4595	10.99	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
157	20230803	130551	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5100	-130	5	-2.49	742236750	145362	76.22	5230	5230	5030	6790	3670	5230	5106.13	0.73	0	-17964	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1247	8.57	1.89	12	0.59	595.00	2704.00	9720	20220915	-47.53	4595	20220823	10.99	8130	-37.27	20230203	4860	4.94	20230726	9720	-47.53	20220915	4595	10.99	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
158	20230803	120552	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5070	-160	5	-3.06	685575150	134238	70.38	5230	5230	5030	6790	3670	5230	5107.16	0.73	0	-15662	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1240	8.52	1.88	12	0.55	595.00	2704.00	9720	20220915	-47.84	4595	20220823	10.34	8130	-37.64	20230203	4860	4.32	20230726	9720	-47.84	20220915	4595	10.34	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
159	20230803	110546	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5090	-140	5	-2.68	465615180	90785	47.60	5230	5230	5070	6790	3670	5230	5128.77	0.73	0	-24274	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1245	8.55	1.88	12	0.37	595.00	2704.00	9720	20220915	-47.63	4595	20220823	10.77	8130	-37.39	20230203	4860	4.73	20230726	9720	-47.63	20220915	4595	10.77	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
160	20230803	100545	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5170	-60	5	-1.15	288815900	56259	29.50	5230	5230	5070	6790	3670	5230	5133.68	0.73	0	-5188	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1264	8.69	1.91	12	0.23	595.00	2704.00	9720	20220915	-46.81	4595	20220823	12.51	8130	-36.41	20230203	4860	6.38	20230726	9720	-46.81	20220915	4595	12.51	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
161	20230803	090545	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5160	-70	5	-1.34	46604550	9043	4.74	5230	5230	5130	6790	3670	5230	5153.66	0.73	0	-4116	5576	5402	5306	5132	5036	5355	5085	122	1560	500	3660	10	1	24450761	1262	8.67	1.91	12	0.04	595.00	2704.00	9720	20220915	-46.91	4595	20220823	12.30	8130	-36.53	20230203	4860	6.17	20230726	9720	-46.91	20220915	4595	12.30	20220823	3.06	N	085670	500	122 억		177506	N	N	7	N	00	N
162	20230802	160549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5230	-160	5	-2.97	1009275350	189477	92.82	5380	5480	5210	7000	3780	5390	5327.17	0.81	0	-20996	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1279	8.79	1.93	12	0.77	595.00	2704.00	9720	20220915	-46.19	4595	20220823	13.82	8130	-35.67	20230203	4860	7.61	20230726	9720	-46.19	20220915	4595	13.82	20220823	3.08	N	085670	500	122 억		198838	N	N	7	N	00	N
163	20230802	150556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5240	-150	5	-2.78	925187280	173384	84.93	5380	5480	5220	7000	3780	5390	5336.04	0.81	0	-18995	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1281	8.81	1.94	12	0.71	595.00	2704.00	9720	20220915	-46.09	4595	20220823	14.04	8130	-35.55	20230203	4860	7.82	20230726	9720	-46.09	20220915	4595	14.04	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
164	20230802	140550	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5260	-130	5	-2.41	824087210	154093	75.48	5380	5480	5220	7000	3780	5390	5347.97	0.81	0	-6205	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1286	8.84	1.95	12	0.63	595.00	2704.00	9720	20220915	-45.88	4595	20220823	14.47	8130	-35.30	20230203	4860	8.23	20230726	9720	-45.88	20220915	4595	14.47	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
165	20230802	130547	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5300	-90	5	-1.67	666864960	124133	60.81	5380	5480	5280	7000	3780	5390	5372.17	0.81	0	2255	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1296	8.91	1.96	12	0.51	595.00	2704.00	9720	20220915	-45.47	4595	20220823	15.34	8130	-34.81	20230203	4860	9.05	20230726	9720	-45.47	20220915	4595	15.34	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
166	20230802	120543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5280	-110	5	-2.04	584513560	108591	53.19	5380	5480	5280	7000	3780	5390	5382.70	0.81	0	8373	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1291	8.87	1.95	12	0.44	595.00	2704.00	9720	20220915	-45.68	4595	20220823	14.91	8130	-35.06	20230203	4860	8.64	20230726	9720	-45.68	20220915	4595	14.91	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
167	20230802	110542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5360	-30	5	-0.56	421714940	78033	38.23	5380	5480	5340	7000	3780	5390	5404.32	0.81	0	16936	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1311	9.01	1.98	12	0.32	595.00	2704.00	9720	20220915	-44.86	4595	20220823	16.65	8130	-34.07	20230203	4860	10.29	20230726	9720	-44.86	20220915	4595	16.65	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
168	20230802	100544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5410	20	2	0.37	249836100	46242	22.65	5380	5480	5340	7000	3780	5390	5402.81	0.81	0	7873	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1323	9.09	2.00	12	0.19	595.00	2704.00	9720	20220915	-44.34	4595	20220823	17.74	8130	-33.46	20230203	4860	11.32	20230726	9720	-44.34	20220915	4595	17.74	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
169	20230802	090543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5370	-20	5	-0.37	45740590	8512	4.17	5380	5400	5340	7000	3780	5390	5373.56	0.81	0	-1149	5643	5516	5413	5286	5183	5580	5350	122	1610	500	3770	10	1	24450761	1313	9.03	1.99	12	0.03	595.00	2704.00	9720	20220915	-44.75	4595	20220823	16.87	8130	-33.95	20230203	4860	10.49	20230726	9720	-44.75	20220915	4595	16.87	20220823	3.08	N	085670	500	122 억		198838	N	N	12	N	00	N
170	20230801	160544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5390	50	2	0.94	1104660130	203277	129.15	5340	5540	5310	6940	3740	5340	5434.29	0.96	0	-32828	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1318	9.06	1.99	12	0.83	595.00	2704.00	9720	20220915	-44.55	4595	20220823	17.30	8130	-33.70	20230203	4860	10.91	20230726	9720	-44.55	20220915	4595	17.30	20220823	3.12	N	085670	500	122 억		233983	N	N	12	N	00	N
171	20230801	150541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5380	40	2	0.75	1086918970	199983	127.06	5340	5540	5310	6940	3740	5340	5435.06	0.96	0	-33418	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1315	9.04	1.99	12	0.82	595.00	2704.00	9720	20220915	-44.65	4595	20220823	17.08	8130	-33.83	20230203	4860	10.70	20230726	9720	-44.65	20220915	4595	17.08	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
172	20230801	140553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5400	60	2	1.12	1028773790	189203	120.21	5340	5540	5310	6940	3740	5340	5437.41	0.96	0	-30281	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1320	9.08	2.00	12	0.77	595.00	2704.00	9720	20220915	-44.44	4595	20220823	17.52	8130	-33.58	20230203	4860	11.11	20230726	9720	-44.44	20220915	4595	17.52	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
173	20230801	130540	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5400	60	2	1.12	850560000	155957	99.09	5340	5540	5330	6940	3740	5340	5453.81	0.96	0	-32920	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1320	9.08	2.00	12	0.64	595.00	2704.00	9720	20220915	-44.44	4595	20220823	17.52	8130	-33.58	20230203	4860	11.11	20230726	9720	-44.44	20220915	4595	17.52	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
174	20230801	120540	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5420	80	2	1.50	710279580	130097	82.66	5340	5540	5330	6940	3740	5340	5459.62	0.96	0	-31361	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1325	9.11	2.00	12	0.53	595.00	2704.00	9720	20220915	-44.24	4595	20220823	17.95	8130	-33.33	20230203	4860	11.52	20230726	9720	-44.24	20220915	4595	17.95	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
175	20230801	110538	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5450	110	2	2.06	601797970	110090	69.95	5340	5540	5330	6940	3740	5340	5466.42	0.96	0	-19917	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1333	9.16	2.02	12	0.45	595.00	2704.00	9720	20220915	-43.93	4595	20220823	18.61	8130	-32.96	20230203	4860	12.14	20230726	9720	-43.93	20220915	4595	18.61	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
176	20230801	100542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5430	90	2	1.69	538309730	98426	62.54	5340	5540	5330	6940	3740	5340	5469.18	0.96	0	-20048	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1328	9.13	2.01	12	0.40	595.00	2704.00	9720	20220915	-44.14	4595	20220823	18.17	8130	-33.21	20230203	4860	11.73	20230726	9720	-44.14	20220915	4595	18.17	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N
177	20230801	090536	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5380	40	2	0.75	25654420	4803	3.05	5340	5390	5330	6940	3740	5340	5341.33	0.96	0	477	5493	5416	5313	5236	5133	5455	5275	122	1600	500	3730	10	1	24450761	1315	9.04	1.99	12	0.02	595.00	2704.00	9720	20220915	-44.65	4595	20220823	17.08	8130	-33.83	20230203	4860	10.70	20230726	9720	-44.65	20220915	4595	17.08	20220823	3.12	N	085670	500	122 억		233983	N	N	2	N	00	N