KissMeData/187270/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	160920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-150	5	-2.79	3328662360	628667	10.57	5370	5450	5210	6980	3760	5370	5294.79	2.42	0	-35576	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	530	11.40	0.88	12	6.20	458.00	5931.00	6200	20230830	-15.81	3890	20221013	34.19	6200	-15.81	20230830	3910	33.50	20230103	6200	-15.81	20230830	3890	34.19	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
3	20230831	151145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-120	5	-2.23	3084230920	581910	9.78	5370	5450	5210	6980	3760	5370	5299.72	2.42	0	-33183	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	533	11.46	0.89	12	5.74	458.00	5931.00	6200	20230830	-15.32	3890	20221013	34.96	6200	-15.32	20230830	3910	34.27	20230103	6200	-15.32	20230830	3890	34.96	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
4	20230831	141252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-120	5	-2.23	2714335500	511505	8.60	5370	5450	5210	6980	3760	5370	5306.08	2.42	0	-18000	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	533	11.46	0.89	12	5.04	458.00	5931.00	6200	20230830	-15.32	3890	20221013	34.96	6200	-15.32	20230830	3910	34.27	20230103	6200	-15.32	20230830	3890	34.96	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
5	20230831	131217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-130	5	-2.42	2373771110	446489	7.50	5370	5450	5230	6980	3760	5370	5316.06	2.42	0	-11980	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	532	11.44	0.88	12	4.40	458.00	5931.00	6200	20230830	-15.48	3890	20221013	34.70	6200	-15.48	20230830	3910	34.02	20230103	6200	-15.48	20230830	3890	34.70	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
6	20230831	121256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-60	5	-1.12	2055860930	386067	6.49	5370	5450	5230	6980	3760	5370	5324.69	2.42	0	-2850	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	539	11.59	0.90	12	3.81	458.00	5931.00	6200	20230830	-14.35	3890	20221013	36.50	6200	-14.35	20230830	3910	35.81	20230103	6200	-14.35	20230830	3890	36.50	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
7	20230831	111730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-50	5	-0.93	1893113500	355332	5.97	5370	5450	5230	6980	3760	5370	5327.27	2.42	0	-456	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	540	11.62	0.90	12	3.50	458.00	5931.00	6200	20230830	-14.19	3890	20221013	36.76	6200	-14.19	20230830	3910	36.06	20230103	6200	-14.19	20230830	3890	36.76	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
8	20230831	101345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-20	5	-0.37	1629517100	305770	5.14	5370	5450	5230	6980	3760	5370	5328.70	2.42	0	5661	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	543	11.68	0.90	12	3.01	458.00	5931.00	6200	20230830	-13.71	3890	20221013	37.53	6200	-13.71	20230830	3910	36.83	20230103	6200	-13.71	20230830	3890	37.53	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
9	20230831	091211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-70	5	-1.30	814780900	152585	2.56	5370	5450	5230	6980	3760	5370	5339.07	2.42	0	10459	6723	6046	5523	4846	4323	6385	5185	51	1610	500	3750	10	1	10143845	538	11.57	0.89	12	1.50	458.00	5931.00	6200	20230830	-14.52	3890	20221013	36.25	6200	-14.52	20230830	3910	35.55	20230103	6200	-14.52	20230830	3890	36.25	20221013	6.28	N	187270	500	50 억		245185	N	N	0	N	00	N
10	20230830	160924	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5370	360	2	7.19	33518278060	5901815	1164.14	5040	6200	5000	6510	3510	5010	5679.88	2.31	0	25167	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	545	11.72	0.91	12	58.18	458.00	5931.00	6200	20230830	-13.39	3890	20221013	38.05	6200	-13.39	20230830	3910	37.34	20230103	6200	-13.39	20230830	3890	38.05	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
11	20230830	151120	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5460	450	2	8.98	32761586640	5761582	1136.48	5040	6200	5000	6510	3510	5010	5686.22	2.31	0	892	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	554	11.92	0.92	12	56.80	458.00	5931.00	6200	20230830	-11.94	3890	20221013	40.36	6200	-11.94	20230830	3910	39.64	20230103	6200	-11.94	20230830	3890	40.36	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
12	20230830	141209	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5550	540	2	10.78	30117876560	5280402	1041.56	5040	6200	5000	6510	3510	5010	5703.71	2.31	0	-78138	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	563	12.12	0.94	12	52.06	458.00	5931.00	6200	20230830	-10.48	3890	20221013	42.67	6200	-10.48	20230830	3910	41.94	20230103	6200	-10.48	20230830	3890	42.67	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
13	20230830	131159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	240	2	4.79	2706986960	524694	103.50	5040	5290	5000	6510	3510	5010	5159.18	2.31	0	-34685	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	533	11.46	0.89	12	5.17	458.00	5931.00	6140	20221130	-14.50	3890	20221013	34.96	5930	-11.47	20230202	3910	34.27	20230103	6140	-14.50	20221130	3890	34.96	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
14	20230830	121213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	210	2	4.19	2413113520	468329	92.38	5040	5290	5000	6510	3510	5010	5152.61	2.31	0	-30516	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	530	11.40	0.88	12	4.62	458.00	5931.00	6140	20221130	-14.98	3890	20221013	34.19	5930	-11.97	20230202	3910	33.50	20230103	6140	-14.98	20221130	3890	34.19	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
15	20230830	111712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	170	2	3.39	1465728180	287340	56.68	5040	5200	5000	6510	3510	5010	5101.03	2.31	0	-14262	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	525	11.31	0.87	12	2.83	458.00	5931.00	6140	20221130	-15.64	3890	20221013	33.16	5930	-12.65	20230202	3910	32.48	20230103	6140	-15.64	20221130	3890	33.16	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
16	20230830	101251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	10	2	0.20	783474460	154378	30.45	5040	5180	5000	6510	3510	5010	5075.05	2.31	0	-7938	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	509	10.96	0.85	12	1.52	458.00	5931.00	6140	20221130	-18.24	3890	20221013	29.05	5930	-15.35	20230202	3910	28.39	20230103	6140	-18.24	20221130	3890	29.05	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
17	20230830	091148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	80	2	1.60	401005210	78752	15.53	5040	5180	5030	6510	3510	5010	5092.02	2.31	0	-11820	5333	5171	5068	4906	4803	5120	4855	51	1500	500	3500	10	1	10143845	516	11.11	0.86	12	0.78	458.00	5931.00	6140	20221130	-17.10	3890	20221013	30.85	5930	-14.17	20230202	3910	30.18	20230103	6140	-17.10	20221130	3890	30.85	20221013	5.97	N	187270	500	50 억		234724	N	N	0	N	00	N
18	20230829	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-100	5	-1.96	2550410865	499530	13.77	5210	5230	4965	6640	3580	5110	5106.17	2.08	0	19386	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	508	10.94	0.84	12	4.92	458.00	5931.00	6140	20221130	-18.40	3890	20221013	28.79	5930	-15.51	20230202	3910	28.13	20230103	6140	-18.40	20221130	3890	28.79	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
19	20230829	151132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-80	5	-1.57	2465402495	482556	13.31	5210	5230	4965	6640	3580	5110	5109.05	2.08	0	18292	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	510	10.98	0.85	12	4.76	458.00	5931.00	6140	20221130	-18.08	3890	20221013	29.31	5930	-15.18	20230202	3910	28.64	20230103	6140	-18.08	20221130	3890	29.31	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
20	20230829	141252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-110	5	-2.15	2292198540	447999	12.35	5210	5230	4965	6640	3580	5110	5116.53	2.08	0	19974	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	507	10.92	0.84	12	4.42	458.00	5931.00	6140	20221130	-18.57	3890	20221013	28.53	5930	-15.68	20230202	3910	27.88	20230103	6140	-18.57	20221130	3890	28.53	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
21	20230829	131158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-30	5	-0.59	1924767560	374704	10.33	5210	5230	5050	6640	3580	5110	5136.78	2.08	0	18068	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	515	11.09	0.86	12	3.69	458.00	5931.00	6140	20221130	-17.26	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	6140	-17.26	20221130	3890	30.59	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
22	20230829	121243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	1661535850	323033	8.91	5210	5230	5090	6640	3580	5110	5143.56	2.08	0	20377	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	519	11.18	0.86	12	3.18	458.00	5931.00	6140	20221130	-16.61	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	6140	-16.61	20221130	3890	31.62	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
23	20230829	111922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	20	2	0.39	1530476520	297429	8.20	5210	5230	5090	6640	3580	5110	5145.70	2.08	0	18872	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	520	11.20	0.86	12	2.93	458.00	5931.00	6140	20221130	-16.45	3890	20221013	31.88	5930	-13.49	20230202	3910	31.20	20230103	6140	-16.45	20221130	3890	31.88	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
24	20230829	101343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	1242336100	241060	6.65	5210	5230	5090	6640	3580	5110	5153.66	2.08	0	7276	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	519	11.18	0.86	12	2.38	458.00	5931.00	6140	20221130	-16.61	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	6140	-16.61	20221130	3890	31.62	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
25	20230829	090904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	20	2	0.39	586448790	113676	3.13	5210	5220	5090	6640	3580	5110	5159.00	2.08	0	10011	5973	5541	5108	4676	4243	5757	4892	51	1530	500	3570	10	1	10143845	520	11.20	0.86	12	1.12	458.00	5931.00	6140	20221130	-16.45	3890	20221013	31.88	5930	-13.49	20230202	3910	31.20	20230103	6140	-16.45	20221130	3890	31.88	20221013	6.10	N	187270	500	50 억		211335	N	N	0	N	00	N
26	20230828	160852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	510	2	11.09	18468296375	3523338	4068.66	4755	5540	4675	5980	3220	4600	5241.94	1.74	0	61253	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	518	11.16	0.86	12	34.73	458.00	5931.00	6140	20221130	-16.78	3890	20221013	31.36	5930	-13.83	20230202	3910	30.69	20230103	6140	-16.78	20221130	3890	31.36	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
27	20230828	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	540	2	11.74	18121621865	3455860	3990.74	4755	5540	4675	5980	3220	4600	5243.74	1.74	0	58974	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	521	11.22	0.87	12	34.07	458.00	5931.00	6140	20221130	-16.29	3890	20221013	32.13	5930	-13.32	20230202	3910	31.46	20230103	6140	-16.29	20221130	3890	32.13	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
28	20230828	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	550	2	11.96	17369173025	3310222	3822.56	4755	5540	4675	5980	3220	4600	5247.13	1.74	0	47448	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	522	11.24	0.87	12	32.63	458.00	5931.00	6140	20221130	-16.12	3890	20221013	32.39	5930	-13.15	20230202	3910	31.71	20230103	6140	-16.12	20221130	3890	32.39	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
29	20230828	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	520	2	11.30	16840188415	3206807	3703.14	4755	5540	4675	5980	3220	4600	5251.39	1.74	0	27456	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	519	11.18	0.86	12	31.61	458.00	5931.00	6140	20221130	-16.61	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	6140	-16.61	20221130	3890	31.62	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
30	20230828	120903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	650	2	14.13	13962604535	2651467	3061.85	4755	5540	4675	5980	3220	4600	5265.99	1.74	0	12584	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	533	11.46	0.89	12	26.14	458.00	5931.00	6140	20221130	-14.50	3890	20221013	34.96	5930	-11.47	20230202	3910	34.27	20230103	6140	-14.50	20221130	3890	34.96	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
31	20230828	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	400	2	8.70	2242623500	455863	526.42	4755	5120	4675	5980	3220	4600	4919.51	1.74	0	63648	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	10	1	10143845	507	10.92	0.84	12	4.49	458.00	5931.00	6140	20221130	-18.57	3890	20221013	28.53	5930	-15.68	20230202	3910	27.88	20230103	6140	-18.57	20221130	3890	28.53	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
32	20230828	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	385	2	8.37	1145233295	235941	272.46	4755	5000	4675	5980	3220	4600	4853.90	1.74	0	18118	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	5	1	10143845	506	10.88	0.84	12	2.33	458.00	5931.00	6140	20221130	-18.81	3890	20221013	28.15	5930	-15.94	20230202	3910	27.49	20230103	6140	-18.81	20221130	3890	28.15	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
33	20230828	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	120	2	2.61	226936550	47318	54.64	4755	4885	4720	5980	3220	4600	4795.99	1.74	0	-5682	4796	4697	4611	4512	4426	4655	4470	51	1380	500	3220	5	1	10143845	479	10.31	0.80	12	0.47	458.00	5931.00	6140	20221130	-23.13	3890	20221013	21.34	5930	-20.40	20230202	3910	20.72	20230103	6140	-23.13	20221130	3890	21.34	20221013	5.93	N	187270	500	50 억		176347	N	N	0	N	00	N
34	20230825	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-110	5	-2.34	395997060	86163	107.61	4710	4710	4525	6120	3300	4710	4595.50	1.82	0	-6178	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	467	10.04	0.78	12	0.85	458.00	5931.00	6140	20221130	-25.08	3890	20221013	18.25	5930	-22.43	20230202	3910	17.65	20230103	6140	-25.08	20221130	3890	18.25	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
35	20230825	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-150	5	-3.18	365709325	79551	99.35	4710	4710	4525	6120	3300	4710	4596.74	1.82	0	-5396	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	463	9.96	0.77	12	0.78	458.00	5931.00	6140	20221130	-25.73	3890	20221013	17.22	5930	-23.10	20230202	3910	16.62	20230103	6140	-25.73	20221130	3890	17.22	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
36	20230825	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-115	5	-2.44	215732135	46621	58.23	4710	4710	4585	6120	3300	4710	4626.82	1.82	0	-7570	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	466	10.03	0.77	12	0.46	458.00	5931.00	6140	20221130	-25.16	3890	20221013	18.12	5930	-22.51	20230202	3910	17.52	20230103	6140	-25.16	20221130	3890	18.12	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
37	20230825	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-110	5	-2.34	189306105	40877	51.05	4710	4710	4585	6120	3300	4710	4630.53	1.82	0	-6919	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	467	10.04	0.78	12	0.40	458.00	5931.00	6140	20221130	-25.08	3890	20221013	18.25	5930	-22.43	20230202	3910	17.65	20230103	6140	-25.08	20221130	3890	18.25	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
38	20230825	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4645	-65	5	-1.38	144461815	31124	38.87	4710	4710	4590	6120	3300	4710	4640.83	1.82	0	-4002	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	471	10.14	0.78	12	0.31	458.00	5931.00	6140	20221130	-24.35	3890	20221013	19.41	5930	-21.67	20230202	3910	18.80	20230103	6140	-24.35	20221130	3890	19.41	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
39	20230825	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-95	5	-2.02	118870275	25574	31.94	4710	4710	4600	6120	3300	4710	4647.36	1.82	0	-3708	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	468	10.08	0.78	12	0.25	458.00	5931.00	6140	20221130	-24.84	3890	20221013	18.64	5930	-22.18	20230202	3910	18.03	20230103	6140	-24.84	20221130	3890	18.64	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
40	20230825	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	-70	5	-1.49	58817585	12594	15.73	4710	4710	4620	6120	3300	4710	4669.32	1.82	0	-2590	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	471	10.13	0.78	12	0.12	458.00	5931.00	6140	20221130	-24.43	3890	20221013	19.28	5930	-21.75	20230202	3910	18.67	20230103	6140	-24.43	20221130	3890	19.28	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
41	20230825	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-15	5	-0.32	25838150	5518	6.89	4710	4710	4620	6120	3300	4710	4680.94	1.82	0	-563	4830	4770	4720	4660	4610	4800	4690	51	1410	500	3290	5	1	10143845	476	10.25	0.79	12	0.05	458.00	5931.00	6140	20221130	-23.53	3890	20221013	20.69	5930	-20.83	20230202	3910	20.08	20230103	6140	-23.53	20221130	3890	20.69	20221013	5.87	N	187270	500	50 억		184457	N	N	0	N	00	N
42	20230824	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	10	2	0.21	378721080	80008	145.51	4695	4780	4670	6110	3290	4700	4733.71	1.86	0	-4569	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	478	10.28	0.79	12	0.79	458.00	5931.00	6140	20221130	-23.29	3890	20221013	21.08	5930	-20.57	20230202	3910	20.46	20230103	6140	-23.29	20221130	3890	21.08	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
43	20230824	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4705	5	2	0.11	370596170	78283	142.37	4695	4780	4670	6110	3290	4700	4734.06	1.86	0	-4410	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	477	10.27	0.79	12	0.77	458.00	5931.00	6140	20221130	-23.37	3890	20221013	20.95	5930	-20.66	20230202	3910	20.33	20230103	6140	-23.37	20221130	3890	20.95	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
44	20230824	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4705	5	2	0.11	327393540	69077	125.63	4695	4780	4695	6110	3290	4700	4739.54	1.86	0	3516	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	477	10.27	0.79	12	0.68	458.00	5931.00	6140	20221130	-23.37	3890	20221013	20.95	5930	-20.66	20230202	3910	20.33	20230103	6140	-23.37	20221130	3890	20.95	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
45	20230824	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	0	3	0.00	315601160	66570	121.07	4695	4780	4695	6110	3290	4700	4740.89	1.86	0	4192	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	477	10.26	0.79	12	0.66	458.00	5931.00	6140	20221130	-23.45	3890	20221013	20.82	5930	-20.74	20230202	3910	20.20	20230103	6140	-23.45	20221130	3890	20.82	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
46	20230824	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	35	2	0.74	272516225	57433	104.45	4695	4780	4695	6110	3290	4700	4744.94	1.86	0	4617	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	480	10.34	0.80	12	0.57	458.00	5931.00	6140	20221130	-22.88	3890	20221013	21.72	5930	-20.15	20230202	3910	21.10	20230103	6140	-22.88	20221130	3890	21.72	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
47	20230824	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4755	55	2	1.17	152432805	32114	58.41	4695	4780	4695	6110	3290	4700	4746.62	1.86	0	4756	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	482	10.38	0.80	12	0.32	458.00	5931.00	6140	20221130	-22.56	3890	20221013	22.24	5930	-19.81	20230202	3910	21.61	20230103	6140	-22.56	20221130	3890	22.24	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
48	20230824	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	70	2	1.49	91379970	19289	35.08	4695	4780	4695	6110	3290	4700	4737.41	1.86	0	3323	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	484	10.41	0.80	12	0.19	458.00	5931.00	6140	20221130	-22.31	3890	20221013	22.62	5930	-19.56	20230202	3910	21.99	20230103	6140	-22.31	20221130	3890	22.62	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
49	20230824	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-5	5	-0.11	9173835	1952	3.55	4695	4725	4695	6110	3290	4700	4699.71	1.86	0	515	4866	4782	4691	4607	4516	4825	4650	51	1410	500	3290	5	1	10143845	476	10.25	0.79	12	0.02	458.00	5931.00	6140	20221130	-23.53	3890	20221013	20.69	5930	-20.83	20230202	3910	20.08	20230103	6140	-23.53	20221130	3890	20.69	20221013	5.89	N	187270	500	50 억		189027	N	N	0	N	00	N
50	20230823	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	85	2	1.84	258267420	54898	100.72	4610	4775	4600	5990	3235	4615	4704.50	1.74	0	12782	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	477	10.26	0.79	12	0.54	458.00	5931.00	6140	20221130	-23.45	3890	20221013	20.82	5930	-20.74	20230202	3910	20.20	20230103	6140	-23.45	20221130	3890	20.82	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
51	20230823	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	80	2	1.73	247854550	52675	96.64	4610	4775	4600	5990	3235	4615	4705.35	1.74	0	13033	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	476	10.25	0.79	12	0.52	458.00	5931.00	6140	20221130	-23.53	3890	20221013	20.69	5930	-20.83	20230202	3910	20.08	20230103	6140	-23.53	20221130	3890	20.69	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
52	20230823	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	80	2	1.73	233833510	49670	91.13	4610	4775	4600	5990	3235	4615	4707.74	1.74	0	13861	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	476	10.25	0.79	12	0.49	458.00	5931.00	6140	20221130	-23.53	3890	20221013	20.69	5930	-20.83	20230202	3910	20.08	20230103	6140	-23.53	20221130	3890	20.69	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
53	20230823	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	110	2	2.38	180401240	38299	70.27	4610	4775	4600	5990	3235	4615	4710.34	1.74	0	13031	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	479	10.32	0.80	12	0.38	458.00	5931.00	6140	20221130	-23.05	3890	20221013	21.47	5930	-20.32	20230202	3910	20.84	20230103	6140	-23.05	20221130	3890	21.47	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
54	20230823	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	130	2	2.82	157386205	33437	61.35	4610	4775	4600	5990	3235	4615	4706.95	1.74	0	13606	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	481	10.36	0.80	12	0.33	458.00	5931.00	6140	20221130	-22.72	3890	20221013	21.98	5930	-19.98	20230202	3910	21.36	20230103	6140	-22.72	20221130	3890	21.98	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
55	20230823	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	105	2	2.28	141138980	30002	55.04	4610	4775	4600	5990	3235	4615	4704.32	1.74	0	12300	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	479	10.31	0.80	12	0.30	458.00	5931.00	6140	20221130	-23.13	3890	20221013	21.34	5930	-20.40	20230202	3910	20.72	20230103	6140	-23.13	20221130	3890	21.34	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
56	20230823	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	105	2	2.28	111136735	23668	43.42	4610	4775	4600	5990	3235	4615	4695.65	1.74	0	10160	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	479	10.31	0.80	12	0.23	458.00	5931.00	6140	20221130	-23.13	3890	20221013	21.34	5930	-20.40	20230202	3910	20.72	20230103	6140	-23.13	20221130	3890	21.34	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
57	20230823	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	-5	5	-0.11	21428625	4650	8.53	4610	4615	4600	5990	3235	4615	4608.31	1.74	0	2631	4778	4696	4648	4566	4518	4672	4542	51	1375	500	3230	5	1	10143845	468	10.07	0.78	12	0.05	458.00	5931.00	6140	20221130	-24.92	3890	20221013	18.51	5930	-22.26	20230202	3910	17.90	20230103	6140	-24.92	20221130	3890	18.51	20221013	5.89	N	187270	500	50 억		176246	N	N	0	N	00	N
58	20230822	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-45	5	-0.97	253856000	54306	49.43	4670	4730	4600	6050	3265	4660	4674.67	1.82	0	-8697	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	468	10.08	0.78	12	0.54	458.00	5931.00	6450	20220819	-28.45	3890	20221013	18.64	5930	-22.18	20230202	3910	18.03	20230103	6140	-24.84	20221130	3890	18.64	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
59	20230822	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4645	-15	5	-0.32	230508170	49261	44.84	4670	4730	4600	6050	3265	4660	4679.32	1.82	0	-8577	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	471	10.14	0.78	12	0.49	458.00	5931.00	6450	20220819	-27.98	3890	20221013	19.41	5930	-21.67	20230202	3910	18.80	20230103	6140	-24.35	20221130	3890	19.41	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
60	20230822	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-10	5	-0.21	214913635	45912	41.79	4670	4730	4600	6050	3265	4660	4680.99	1.82	0	-7571	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	472	10.15	0.78	12	0.45	458.00	5931.00	6450	20220819	-27.91	3890	20221013	19.54	5930	-21.59	20230202	3910	18.93	20230103	6140	-24.27	20221130	3890	19.54	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
61	20230822	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	25	2	0.54	182674325	39009	35.51	4670	4730	4600	6050	3265	4660	4682.88	1.82	0	-4913	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	475	10.23	0.79	12	0.38	458.00	5931.00	6450	20220819	-27.36	3890	20221013	20.44	5930	-20.99	20230202	3910	19.82	20230103	6140	-23.70	20221130	3890	20.44	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
62	20230822	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	50	2	1.07	156233740	33378	30.38	4670	4730	4600	6050	3265	4660	4680.74	1.82	0	-2947	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	478	10.28	0.79	12	0.33	458.00	5931.00	6450	20220819	-26.98	3890	20221013	21.08	5930	-20.57	20230202	3910	20.46	20230103	6140	-23.29	20221130	3890	21.08	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
63	20230822	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	35	2	0.75	126558280	27063	24.63	4670	4730	4600	6050	3265	4660	4676.43	1.82	0	-5281	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	476	10.25	0.79	12	0.27	458.00	5931.00	6450	20220819	-27.21	3890	20221013	20.69	5930	-20.83	20230202	3910	20.08	20230103	6140	-23.53	20221130	3890	20.69	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
64	20230822	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	60	2	1.29	85010540	18209	16.57	4670	4730	4600	6050	3265	4660	4668.60	1.82	0	-3606	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	479	10.31	0.80	12	0.18	458.00	5931.00	6450	20220819	-26.82	3890	20221013	21.34	5930	-20.40	20230202	3910	20.72	20230103	6140	-23.13	20221130	3890	21.34	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
65	20230822	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	50	2	1.07	13161750	2807	2.56	4670	4730	4670	6050	3265	4660	4688.90	1.82	0	876	4860	4760	4700	4600	4540	4730	4570	51	1390	500	3260	5	1	10143845	478	10.28	0.79	12	0.03	458.00	5931.00	6450	20220819	-26.98	3890	20221013	21.08	5930	-20.57	20230202	3910	20.46	20230103	6140	-23.29	20221130	3890	21.08	20221013	5.83	N	187270	500	50 억		184944	N	N	0	N	00	N
66	20230821	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-15	5	-0.32	517261995	109858	131.90	4800	4800	4640	6070	3275	4675	4708.46	1.94	0	-11199	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	473	10.17	0.79	12	1.08	458.00	5931.00	6450	20220819	-27.75	3890	20221013	19.79	5930	-21.42	20230202	3910	19.18	20230103	6140	-24.10	20221130	3890	19.79	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
67	20230821	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	25	2	0.53	448662420	95149	114.24	4800	4800	4640	6070	3275	4675	4715.37	1.94	0	-19381	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	477	10.26	0.79	12	0.94	458.00	5931.00	6450	20220819	-27.13	3890	20221013	20.82	5930	-20.74	20230202	3910	20.20	20230103	6140	-23.45	20221130	3890	20.82	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
68	20230821	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	5	2	0.11	364134785	77221	92.72	4800	4800	4640	6070	3275	4675	4715.49	1.94	0	-10882	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	475	10.22	0.79	12	0.76	458.00	5931.00	6450	20220819	-27.44	3890	20221013	20.31	5930	-21.08	20230202	3910	19.69	20230103	6140	-23.78	20221130	3890	20.31	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
69	20230821	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	-5	5	-0.11	337017355	71436	85.77	4800	4800	4640	6070	3275	4675	4717.75	1.94	0	-8884	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	474	10.20	0.79	12	0.70	458.00	5931.00	6450	20220819	-27.60	3890	20221013	20.05	5930	-21.25	20230202	3910	19.44	20230103	6140	-23.94	20221130	3890	20.05	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
70	20230821	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	5	2	0.11	312715965	66236	79.53	4800	4800	4640	6070	3275	4675	4721.24	1.94	0	-7507	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	475	10.22	0.79	12	0.65	458.00	5931.00	6450	20220819	-27.44	3890	20221013	20.31	5930	-21.08	20230202	3910	19.69	20230103	6140	-23.78	20221130	3890	20.31	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
71	20230821	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	15	2	0.32	280414075	59334	71.24	4800	4800	4640	6070	3275	4675	4726.03	1.94	0	-7647	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	476	10.24	0.79	12	0.58	458.00	5931.00	6450	20220819	-27.29	3890	20221013	20.57	5930	-20.91	20230202	3910	19.95	20230103	6140	-23.62	20221130	3890	20.57	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
72	20230821	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	15	2	0.32	263287660	55674	66.85	4800	4800	4640	6070	3275	4675	4729.10	1.94	0	-7266	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	476	10.24	0.79	12	0.55	458.00	5931.00	6450	20220819	-27.29	3890	20221013	20.57	5930	-20.91	20230202	3910	19.95	20230103	6140	-23.62	20221130	3890	20.57	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
73	20230821	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	50	2	1.07	99956975	20992	25.20	4800	4800	4710	6070	3275	4675	4761.67	1.94	0	-6812	4791	4732	4641	4582	4491	4762	4612	51	1395	500	3270	5	1	10143845	479	10.32	0.80	12	0.21	458.00	5931.00	6450	20220819	-26.74	3890	20221013	21.47	5930	-20.32	20230202	3910	20.84	20230103	6140	-23.05	20221130	3890	21.47	20221013	6.02	N	187270	500	50 억		196336	N	N	0	N	00	N
74	20230818	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	5	2	0.11	385041160	83093	25.44	4585	4700	4550	6070	3270	4670	4633.75	2.08	0	-15503	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	474	10.21	0.79	12	0.82	458.00	5931.00	6450	20220819	-27.52	3890	20221013	20.18	5930	-21.16	20230202	3910	19.57	20230103	6450	-27.52	20220819	3890	20.18	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
75	20230818	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-15	5	-0.32	358523785	77410	23.70	4585	4700	4550	6070	3270	4670	4631.44	2.08	0	-15503	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	472	10.16	0.78	12	0.76	458.00	5931.00	6450	20220819	-27.83	3890	20221013	19.67	5930	-21.50	20230202	3910	19.05	20230103	6450	-27.83	20220819	3890	19.67	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
76	20230818	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	10	2	0.21	327246440	70712	21.65	4585	4700	4550	6070	3270	4670	4627.82	2.08	0	-15251	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	475	10.22	0.79	12	0.70	458.00	5931.00	6450	20220819	-27.44	3890	20221013	20.31	5930	-21.08	20230202	3910	19.69	20230103	6450	-27.44	20220819	3890	20.31	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
77	20230818	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-15	5	-0.32	277324300	60022	18.38	4585	4700	4550	6070	3270	4670	4620.29	2.08	0	-17172	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	472	10.16	0.78	12	0.59	458.00	5931.00	6450	20220819	-27.83	3890	20221013	19.67	5930	-21.50	20230202	3910	19.05	20230103	6450	-27.83	20220819	3890	19.67	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
78	20230818	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-15	5	-0.32	260809015	56468	17.29	4585	4700	4550	6070	3270	4670	4618.61	2.08	0	-15958	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	472	10.16	0.78	12	0.56	458.00	5931.00	6450	20220819	-27.83	3890	20221013	19.67	5930	-21.50	20230202	3910	19.05	20230103	6450	-27.83	20220819	3890	19.67	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
79	20230818	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	-85	5	-1.82	211438470	45810	14.03	4585	4700	4550	6070	3270	4670	4615.43	2.08	0	-15994	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	465	10.01	0.77	12	0.45	458.00	5931.00	6450	20220819	-28.91	3890	20221013	17.87	5930	-22.68	20230202	3910	17.26	20230103	6450	-28.91	20220819	3890	17.87	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
80	20230818	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-110	5	-2.36	166997300	36120	11.06	4585	4700	4555	6070	3270	4670	4623.27	2.08	0	-14801	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	463	9.96	0.77	12	0.36	458.00	5931.00	6450	20220819	-29.30	3890	20221013	17.22	5930	-23.10	20230202	3910	16.62	20230103	6450	-29.30	20220819	3890	17.22	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
81	20230818	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	0	3	0.00	31004000	6716	2.06	4585	4670	4585	6070	3270	4670	4615.63	2.08	0	-1725	4950	4810	4685	4545	4420	4880	4615	51	1400	500	3260	5	1	10143845	474	10.20	0.79	12	0.07	458.00	5931.00	6450	20220819	-27.60	3890	20221013	20.05	5930	-21.25	20230202	3910	19.44	20230103	6450	-27.60	20220819	3890	20.05	20221013	6.05	N	187270	500	50 억		211286	N	N	0	N	00	N
82	20230817	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	140	2	3.09	1534232455	326273	614.08	4630	4825	4560	5880	3175	4530	4702.63	1.99	0	9502	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	474	10.20	0.79	12	3.22	458.00	5931.00	6450	20220819	-27.60	3890	20221013	20.05	5930	-21.25	20230202	3910	19.44	20230103	6450	-27.60	20220819	3890	20.05	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
83	20230817	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	90	2	1.99	1473787010	313179	589.44	4630	4825	4560	5880	3175	4530	4705.99	1.99	0	8611	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	469	10.09	0.78	12	3.09	458.00	5931.00	6450	20220819	-28.37	3890	20221013	18.77	5930	-22.09	20230202	3910	18.16	20230103	6450	-28.37	20220819	3890	18.77	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
84	20230817	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	140	2	3.09	1355322305	287801	541.67	4630	4825	4560	5880	3175	4530	4709.34	1.99	0	12564	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	474	10.20	0.79	12	2.84	458.00	5931.00	6450	20220819	-27.60	3890	20221013	20.05	5930	-21.25	20230202	3910	19.44	20230103	6450	-27.60	20220819	3890	20.05	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
85	20230817	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	170	2	3.75	1265693790	268684	505.69	4630	4825	4560	5880	3175	4530	4710.83	1.99	0	13579	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	477	10.26	0.79	12	2.65	458.00	5931.00	6450	20220819	-27.13	3890	20221013	20.82	5930	-20.74	20230202	3910	20.20	20230103	6450	-27.13	20220819	3890	20.82	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
86	20230817	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	240	2	5.30	1033593615	220000	414.06	4630	4810	4560	5880	3175	4530	4698.28	1.99	0	16515	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	484	10.41	0.80	12	2.17	458.00	5931.00	6450	20220819	-26.05	3890	20221013	22.62	5930	-19.56	20230202	3910	21.99	20230103	6450	-26.05	20220819	3890	22.62	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
87	20230817	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	125	2	2.76	591901845	126962	238.96	4630	4755	4560	5880	3175	4530	4662.22	1.99	0	-6048	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	472	10.16	0.78	12	1.25	458.00	5931.00	6450	20220819	-27.83	3890	20221013	19.67	5930	-21.50	20230202	3910	19.05	20230103	6450	-27.83	20220819	3890	19.67	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
88	20230817	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	80	2	1.77	534023355	114461	215.43	4630	4755	4560	5880	3175	4530	4665.75	1.99	0	-3909	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	468	10.07	0.78	12	1.13	458.00	5931.00	6450	20220819	-28.53	3890	20221013	18.51	5930	-22.26	20230202	3910	17.90	20230103	6450	-28.53	20220819	3890	18.51	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
89	20230817	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4635	105	2	2.32	87999210	19096	35.94	4630	4645	4560	5880	3175	4530	4608.96	1.99	0	-3641	4660	4595	4530	4465	4400	4562	4432	51	1352	500	3170	5	1	10143845	470	10.12	0.78	12	0.19	458.00	5931.00	6450	20220819	-28.14	3890	20221013	19.15	5930	-21.84	20230202	3910	18.54	20230103	6450	-28.14	20220819	3890	19.15	20221013	5.95	N	187270	500	50 억		201853	N	N	0	N	00	N
90	20230816	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-65	5	-1.41	236368150	52254	59.55	4595	4595	4465	5970	3220	4595	4523.42	2.09	0	-9817	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	460	9.89	0.76	12	0.52	458.00	5931.00	6450	20220819	-29.77	3890	20221013	16.45	5930	-23.61	20230202	3910	15.86	20230103	6450	-29.77	20220819	3890	16.45	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
91	20230816	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-65	5	-1.41	222632435	49218	56.09	4595	4595	4465	5970	3220	4595	4523.39	2.09	0	-9477	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	460	9.89	0.76	12	0.49	458.00	5931.00	6450	20220819	-29.77	3890	20221013	16.45	5930	-23.61	20230202	3910	15.86	20230103	6450	-29.77	20220819	3890	16.45	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
92	20230816	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-55	5	-1.20	200624085	44361	50.56	4595	4595	4465	5970	3220	4595	4522.53	2.09	0	-7064	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	461	9.91	0.77	12	0.44	458.00	5931.00	6450	20220819	-29.61	3890	20221013	16.71	5930	-23.44	20230202	3910	16.11	20230103	6450	-29.61	20220819	3890	16.71	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
93	20230816	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-20	5	-0.44	183823285	40651	46.33	4595	4595	4465	5970	3220	4595	4521.99	2.09	0	-4955	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	464	9.99	0.77	12	0.40	458.00	5931.00	6450	20220819	-29.07	3890	20221013	17.61	5930	-22.85	20230202	3910	17.01	20230103	6450	-29.07	20220819	3890	17.61	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
94	20230816	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-95	5	-2.07	157715525	34899	39.77	4595	4595	4465	5970	3220	4595	4519.20	2.09	0	-7395	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	456	9.83	0.76	12	0.34	458.00	5931.00	6450	20220819	-30.23	3890	20221013	15.68	5930	-24.11	20230202	3910	15.09	20230103	6450	-30.23	20220819	3890	15.68	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
95	20230816	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-80	5	-1.74	140322960	31036	35.37	4595	4595	4465	5970	3220	4595	4521.30	2.09	0	-5414	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	458	9.86	0.76	12	0.31	458.00	5931.00	6450	20220819	-30.00	3890	20221013	16.07	5930	-23.86	20230202	3910	15.47	20230103	6450	-30.00	20220819	3890	16.07	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
96	20230816	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-90	5	-1.96	105704895	23353	26.61	4595	4595	4465	5970	3220	4595	4526.39	2.09	0	-6465	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	457	9.84	0.76	12	0.23	458.00	5931.00	6450	20220819	-30.16	3890	20221013	15.81	5930	-24.03	20230202	3910	15.22	20230103	6450	-30.16	20220819	3890	15.81	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
97	20230816	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-90	5	-1.96	42093210	9213	10.50	4595	4595	4500	5970	3220	4595	4568.89	2.09	0	-1785	4765	4680	4585	4500	4405	4632	4452	51	1375	500	3210	5	1	10143845	457	9.84	0.76	12	0.09	458.00	5931.00	6450	20220819	-30.16	3890	20221013	15.81	5930	-24.03	20230202	3910	15.22	20230103	6450	-30.16	20220819	3890	15.81	20221013	5.81	N	187270	500	50 억		211670	N	N	0	N	00	N
98	20230814	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-5	5	-0.11	400563505	87721	81.89	4600	4670	4490	5980	3220	4600	4566.18	2.36	0	-27665	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	466	10.03	0.77	12	0.86	458.00	5931.00	6450	20220819	-28.76	3890	20221013	18.12	5930	-22.51	20230202	3910	17.52	20230103	6450	-28.76	20220819	3890	18.12	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
99	20230814	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	5	2	0.11	389911755	85409	79.73	4600	4670	4490	5980	3220	4600	4565.07	2.36	0	-26993	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	467	10.05	0.78	12	0.84	458.00	5931.00	6450	20220819	-28.60	3890	20221013	18.38	5930	-22.34	20230202	3910	17.77	20230103	6450	-28.60	20220819	3890	18.38	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
100	20230814	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	25	2	0.54	355806755	78004	72.82	4600	4670	4490	5980	3220	4600	4561.19	2.36	0	-25734	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	469	10.10	0.78	12	0.77	458.00	5931.00	6450	20220819	-28.29	3890	20221013	18.89	5930	-22.01	20230202	3910	18.29	20230103	6450	-28.29	20220819	3890	18.89	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
101	20230814	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	20	2	0.43	333954495	73275	68.41	4600	4670	4490	5980	3220	4600	4557.32	2.36	0	-23495	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	469	10.09	0.78	12	0.72	458.00	5931.00	6450	20220819	-28.37	3890	20221013	18.77	5930	-22.09	20230202	3910	18.16	20230103	6450	-28.37	20220819	3890	18.77	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
102	20230814	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	0	3	0.00	286685010	63053	58.86	4600	4670	4490	5980	3220	4600	4546.39	2.36	0	-22344	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	467	10.04	0.78	12	0.62	458.00	5931.00	6450	20220819	-28.68	3890	20221013	18.25	5930	-22.43	20230202	3910	17.65	20230103	6450	-28.68	20220819	3890	18.25	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
103	20230814	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-65	5	-1.41	139018250	30635	28.60	4600	4600	4500	5980	3220	4600	4537.07	2.36	0	-6573	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	460	9.90	0.76	12	0.30	458.00	5931.00	6450	20220819	-29.69	3890	20221013	16.58	5930	-23.52	20230202	3910	15.98	20230103	6450	-29.69	20220819	3890	16.58	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
104	20230814	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-60	5	-1.30	107488140	23686	22.11	4600	4600	4500	5980	3220	4600	4536.98	2.36	0	-4671	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	461	9.91	0.77	12	0.23	458.00	5931.00	6450	20220819	-29.61	3890	20221013	16.71	5930	-23.44	20230202	3910	16.11	20230103	6450	-29.61	20220819	3890	16.71	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
105	20230814	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-75	5	-1.63	48705055	10701	9.99	4600	4600	4500	5980	3220	4600	4549.56	2.36	0	-5339	4726	4662	4536	4472	4346	4695	4505	51	1380	500	3220	5	1	10143845	459	9.88	0.76	12	0.11	458.00	5931.00	6450	20220819	-29.84	3890	20221013	16.32	5930	-23.69	20230202	3910	15.73	20230103	6450	-29.84	20220819	3890	16.32	20221013	5.73	N	187270	500	50 억		239336	N	N	0	N	00	N
106	20230811	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	160	2	3.60	480229820	106054	62.98	4440	4600	4410	5770	3110	4440	4528.03	2.23	0	12749	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	467	10.04	0.78	12	1.05	458.00	5931.00	6450	20220819	-28.68	3890	20221013	18.25	5930	-22.43	20230202	3910	17.65	20230103	6450	-28.68	20220819	3890	18.25	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
107	20230811	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	80	2	1.80	435515735	96265	57.17	4440	4600	4410	5770	3110	4440	4524.13	2.23	0	15691	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	459	9.87	0.76	12	0.95	458.00	5931.00	6450	20220819	-29.92	3890	20221013	16.20	5930	-23.78	20230202	3910	15.60	20230103	6450	-29.92	20220819	3890	16.20	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
108	20230811	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	80	2	1.80	380885800	84172	49.99	4440	4600	4410	5770	3110	4440	4525.09	2.23	0	16523	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	459	9.87	0.76	12	0.83	458.00	5931.00	6450	20220819	-29.92	3890	20221013	16.20	5930	-23.78	20230202	3910	15.60	20230103	6450	-29.92	20220819	3890	16.20	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
109	20230811	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	80	2	1.80	269054370	59590	35.39	4440	4565	4410	5770	3110	4440	4515.09	2.23	0	11830	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	459	9.87	0.76	12	0.59	458.00	5931.00	6450	20220819	-29.92	3890	20221013	16.20	5930	-23.78	20230202	3910	15.60	20230103	6450	-29.92	20220819	3890	16.20	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
110	20230811	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	80	2	1.80	218739245	48451	28.77	4440	4565	4410	5770	3110	4440	4514.65	2.23	0	9720	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	459	9.87	0.76	12	0.48	458.00	5931.00	6450	20220819	-29.92	3890	20221013	16.20	5930	-23.78	20230202	3910	15.60	20230103	6450	-29.92	20220819	3890	16.20	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
111	20230811	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	105	2	2.36	160433240	35588	21.14	4440	4565	4410	5770	3110	4440	4508.07	2.23	0	5886	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	461	9.92	0.77	12	0.35	458.00	5931.00	6450	20220819	-29.53	3890	20221013	16.84	5930	-23.36	20230202	3910	16.24	20230103	6450	-29.53	20220819	3890	16.84	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
112	20230811	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	110	2	2.48	124091595	27565	16.37	4440	4565	4410	5770	3110	4440	4501.78	2.23	0	4353	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	462	9.93	0.77	12	0.27	458.00	5931.00	6450	20220819	-29.46	3890	20221013	16.97	5930	-23.27	20230202	3910	16.37	20230103	6450	-29.46	20220819	3890	16.97	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
113	20230811	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	20	2	0.45	29795605	6713	3.99	4440	4465	4410	5770	3110	4440	4438.49	2.23	0	-2339	4753	4596	4403	4246	4053	4500	4150	51	1330	500	3100	5	1	10143845	452	9.74	0.75	12	0.07	458.00	5931.00	6450	20220819	-30.85	3890	20221013	14.65	5930	-24.79	20230202	3910	14.07	20230103	6450	-30.85	20220819	3890	14.65	20221013	5.85	N	187270	500	50 억		226588	N	N	0	N	00	N
114	20230810	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	-230	5	-4.93	736815165	167265	41.51	4550	4560	4210	6070	3270	4670	4403.14	2.80	0	-57462	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	450	9.69	0.75	12	1.65	458.00	5931.00	6450	20220819	-31.16	3890	20221013	14.14	5930	-25.13	20230202	3910	13.55	20230103	6450	-31.16	20220819	3890	14.14	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
115	20230810	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	-235	5	-5.03	682476890	155011	38.47	4550	4560	4210	6070	3270	4670	4400.69	2.80	0	-55793	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	450	9.68	0.75	12	1.53	458.00	5931.00	6450	20220819	-31.24	3890	20221013	14.01	5930	-25.21	20230202	3910	13.43	20230103	6450	-31.24	20220819	3890	14.01	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
116	20230810	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-275	5	-5.89	625443645	142120	35.27	4550	4560	4210	6070	3270	4670	4398.53	2.80	0	-51286	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	446	9.60	0.74	12	1.40	458.00	5931.00	6450	20220819	-31.86	3890	20221013	12.98	5930	-25.89	20230202	3910	12.40	20230103	6450	-31.86	20220819	3890	12.98	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
117	20230810	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-275	5	-5.89	604956045	137469	34.12	4550	4560	4210	6070	3270	4670	4398.31	2.80	0	-48363	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	446	9.60	0.74	12	1.36	458.00	5931.00	6450	20220819	-31.86	3890	20221013	12.98	5930	-25.89	20230202	3910	12.40	20230103	6450	-31.86	20220819	3890	12.98	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
118	20230810	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	-280	5	-6.00	575794105	130838	32.47	4550	4560	4210	6070	3270	4670	4398.34	2.80	0	-44981	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	445	9.59	0.74	12	1.29	458.00	5931.00	6450	20220819	-31.94	3890	20221013	12.85	5930	-25.97	20230202	3910	12.28	20230103	6450	-31.94	20220819	3890	12.85	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
119	20230810	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-295	5	-6.32	547398550	124353	30.86	4550	4560	4210	6070	3270	4670	4399.37	2.80	0	-42623	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	444	9.55	0.74	12	1.23	458.00	5931.00	6450	20220819	-32.17	3890	20221013	12.47	5930	-26.22	20230202	3910	11.89	20230103	6450	-32.17	20220819	3890	12.47	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
120	20230810	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-305	5	-6.53	472830540	107260	26.62	4550	4560	4210	6070	3270	4670	4405.32	2.80	0	-36048	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	443	9.53	0.74	12	1.06	458.00	5931.00	6450	20220819	-32.33	3890	20221013	12.21	5930	-26.39	20230202	3910	11.64	20230103	6450	-32.33	20220819	3890	12.21	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
121	20230810	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-340	5	-7.28	287921570	65017	16.14	4550	4560	4210	6070	3270	4670	4423.88	2.80	0	-16766	4926	4797	4541	4412	4156	4862	4477	51	1400	500	3260	5	1	10143845	439	9.45	0.73	12	0.64	458.00	5931.00	6450	20220819	-32.87	3890	20221013	11.31	5930	-26.98	20230202	3910	10.74	20230103	6450	-32.87	20220819	3890	11.31	20221013	5.75	N	187270	500	50 억		284051	N	N	0	N	00	N
122	20230809	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	385	2	8.98	1732136955	381658	213.94	4350	4670	4285	5570	3000	4285	4526.60	2.63	0	14729	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	474	10.20	0.79	12	3.76	458.00	5931.00	6450	20220819	-27.60	3890	20221013	20.05	5930	-21.25	20230202	3910	19.44	20230103	6450	-27.60	20220819	3890	20.05	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
123	20230809	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	285	2	6.65	1197107215	266418	149.34	4350	4625	4285	5570	3000	4285	4493.34	2.63	0	12088	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	464	9.98	0.77	12	2.63	458.00	5931.00	6450	20220819	-29.15	3890	20221013	17.48	5930	-22.93	20230202	3910	16.88	20230103	6450	-29.15	20220819	3890	17.48	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
124	20230809	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	105	2	2.45	308647135	70506	39.52	4350	4470	4285	5570	3000	4285	4377.60	2.63	0	8356	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	445	9.59	0.74	12	0.70	458.00	5931.00	6450	20220819	-31.94	3890	20221013	12.85	5930	-25.97	20230202	3910	12.28	20230103	6450	-31.94	20220819	3890	12.85	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
125	20230809	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	120	2	2.80	293716580	67098	37.61	4350	4470	4285	5570	3000	4285	4377.43	2.63	0	9082	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	447	9.62	0.74	12	0.66	458.00	5931.00	6450	20220819	-31.71	3890	20221013	13.24	5930	-25.72	20230202	3910	12.66	20230103	6450	-31.71	20220819	3890	13.24	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
126	20230809	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	105	2	2.45	276024725	63086	35.36	4350	4470	4285	5570	3000	4285	4375.37	2.63	0	10593	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	445	9.59	0.74	12	0.62	458.00	5931.00	6450	20220819	-31.94	3890	20221013	12.85	5930	-25.97	20230202	3910	12.28	20230103	6450	-31.94	20220819	3890	12.85	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
127	20230809	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	80	2	1.87	239014230	54614	30.61	4350	4470	4285	5570	3000	4285	4376.43	2.63	0	8005	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	443	9.53	0.74	12	0.54	458.00	5931.00	6450	20220819	-32.33	3890	20221013	12.21	5930	-26.39	20230202	3910	11.64	20230103	6450	-32.33	20220819	3890	12.21	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
128	20230809	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	40	2	0.93	222463675	50815	28.48	4350	4470	4285	5570	3000	4285	4377.91	2.63	0	9879	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	439	9.44	0.73	12	0.50	458.00	5931.00	6450	20220819	-32.95	3890	20221013	11.18	5930	-27.07	20230202	3910	10.61	20230103	6450	-32.95	20220819	3890	11.18	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
129	20230809	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	115	2	2.68	110571080	25037	14.03	4350	4470	4350	5570	3000	4285	4416.31	2.63	0	5491	4765	4525	4390	4150	4015	4645	4270	51	1285	500	2990	5	1	10143845	446	9.61	0.74	12	0.25	458.00	5931.00	6450	20220819	-31.78	3890	20221013	13.11	5930	-25.80	20230202	3910	12.53	20230103	6450	-31.78	20220819	3890	13.11	20221013	5.76	N	187270	500	50 억		266859	N	N	0	N	00	N
130	20230808	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	85	2	2.02	779674450	178237	505.49	4255	4630	4255	5460	2940	4200	4374.42	3.04	0	-41646	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	435	9.36	0.72	12	1.76	458.00	5931.00	6450	20220819	-33.57	3890	20221013	10.15	5930	-27.74	20230202	3910	9.59	20230103	6450	-33.57	20220819	3890	10.15	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
131	20230808	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	85	2	2.02	755241105	172541	489.34	4255	4630	4255	5460	2940	4200	4377.17	3.04	0	-40711	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	435	9.36	0.72	12	1.70	458.00	5931.00	6450	20220819	-33.57	3890	20221013	10.15	5930	-27.74	20230202	3910	9.59	20230103	6450	-33.57	20220819	3890	10.15	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
132	20230808	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	105	2	2.50	715996465	163406	463.43	4255	4630	4255	5460	2940	4200	4381.70	3.04	0	-36726	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	437	9.40	0.73	12	1.61	458.00	5931.00	6450	20220819	-33.26	3890	20221013	10.67	5930	-27.40	20230202	3910	10.10	20230103	6450	-33.26	20220819	3890	10.67	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
133	20230808	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	125	2	2.98	684063655	156017	442.48	4255	4630	4255	5460	2940	4200	4384.55	3.04	0	-34242	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	439	9.44	0.73	12	1.54	458.00	5931.00	6450	20220819	-32.95	3890	20221013	11.18	5930	-27.07	20230202	3910	10.61	20230103	6450	-32.95	20220819	3890	11.18	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
134	20230808	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	100	2	2.38	658298545	150051	425.56	4255	4630	4255	5460	2940	4200	4387.17	3.04	0	-33158	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	436	9.39	0.73	12	1.48	458.00	5931.00	6450	20220819	-33.33	3890	20221013	10.54	5930	-27.49	20230202	3910	9.97	20230103	6450	-33.33	20220819	3890	10.54	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
135	20230808	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	135	2	3.21	614127035	139827	396.56	4255	4630	4255	5460	2940	4200	4392.05	3.04	0	-30067	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	440	9.47	0.73	12	1.38	458.00	5931.00	6450	20220819	-32.79	3890	20221013	11.44	5930	-26.90	20230202	3910	10.87	20230103	6450	-32.79	20220819	3890	11.44	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
136	20230808	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	135	2	3.21	541315020	123055	348.99	4255	4630	4255	5460	2940	4200	4398.97	3.04	0	-27125	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	440	9.47	0.73	12	1.21	458.00	5931.00	6450	20220819	-32.79	3890	20221013	11.44	5930	-26.90	20230202	3910	10.87	20230103	6450	-32.79	20220819	3890	11.44	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
137	20230808	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	185	2	4.40	334237960	75243	213.39	4255	4630	4255	5460	2940	4200	4442.11	3.04	0	-12594	4416	4307	4221	4112	4026	4265	4070	51	1260	500	2940	5	1	10143845	445	9.57	0.74	12	0.74	458.00	5931.00	6450	20220819	-32.02	3890	20221013	12.72	5930	-26.05	20230202	3910	12.15	20230103	6450	-32.02	20220819	3890	12.72	20221013	5.76	N	187270	500	50 억		308506	N	N	0	N	00	N
138	20230807	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-45	5	-1.06	147228850	34978	86.07	4245	4330	4135	5510	2975	4245	4209.18	3.09	0	-5391	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	426	9.17	0.71	12	0.34	458.00	5931.00	6450	20220819	-34.88	3890	20221013	7.97	5930	-29.17	20230202	3910	7.42	20230103	6450	-34.88	20220819	3890	7.97	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
139	20230807	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-35	5	-0.82	133614030	31737	78.09	4245	4330	4135	5510	2975	4245	4210.04	3.09	0	-4992	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	427	9.19	0.71	12	0.31	458.00	5931.00	6450	20220819	-34.73	3890	20221013	8.23	5930	-29.01	20230202	3910	7.67	20230103	6450	-34.73	20220819	3890	8.23	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
140	20230807	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	5	2	0.12	119792345	28457	70.02	4245	4330	4135	5510	2975	4245	4209.59	3.09	0	-4494	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	431	9.28	0.72	12	0.28	458.00	5931.00	6450	20220819	-34.11	3890	20221013	9.25	5930	-28.33	20230202	3910	8.70	20230103	6450	-34.11	20220819	3890	9.25	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
141	20230807	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	10	2	0.24	103923885	24708	60.80	4245	4330	4135	5510	2975	4245	4206.08	3.09	0	-3912	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	432	9.29	0.72	12	0.24	458.00	5931.00	6450	20220819	-34.03	3890	20221013	9.38	5930	-28.25	20230202	3910	8.82	20230103	6450	-34.03	20220819	3890	9.38	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
142	20230807	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4245	0	3	0.00	92856815	22092	54.36	4245	4330	4135	5510	2975	4245	4203.19	3.09	0	-4597	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	431	9.27	0.72	12	0.22	458.00	5931.00	6450	20220819	-34.19	3890	20221013	9.13	5930	-28.41	20230202	3910	8.57	20230103	6450	-34.19	20220819	3890	9.13	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
143	20230807	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-45	5	-1.06	82473045	19643	48.33	4245	4330	4135	5510	2975	4245	4198.60	3.09	0	-4786	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	426	9.17	0.71	12	0.19	458.00	5931.00	6450	20220819	-34.88	3890	20221013	7.97	5930	-29.17	20230202	3910	7.42	20230103	6450	-34.88	20220819	3890	7.97	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
144	20230807	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-80	5	-1.88	65606805	15611	38.41	4245	4330	4135	5510	2975	4245	4202.60	3.09	0	-4045	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	422	9.09	0.70	12	0.15	458.00	5931.00	6450	20220819	-35.43	3890	20221013	7.07	5930	-29.76	20230202	3910	6.52	20230103	6450	-35.43	20220819	3890	7.07	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
145	20230807	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	10	2	0.24	7302535	1724	4.24	4245	4270	4200	5510	2975	4245	4235.81	3.09	0	-876	4388	4316	4213	4141	4038	4352	4177	51	1267	500	2970	5	1	10143845	432	9.29	0.72	12	0.02	458.00	5931.00	6450	20220819	-34.03	3890	20221013	9.38	5930	-28.25	20230202	3910	8.82	20230103	6450	-34.03	20220819	3890	9.38	20221013	5.73	N	187270	500	50 억		313439	N	N	0	N	00	N
146	20230804	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4245	65	2	1.56	169772170	40641	121.74	4180	4285	4110	5430	2930	4180	4177.20	3.08	0	825	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	431	9.27	0.72	12	0.40	458.00	5931.00	6450	20220819	-34.19	3890	20221013	9.13	5930	-28.41	20230202	3910	8.57	20230103	6450	-34.19	20220819	3890	9.13	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
147	20230804	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	30	2	0.72	157787145	37794	113.21	4180	4285	4110	5430	2930	4180	4174.93	3.08	0	-106	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	427	9.19	0.71	12	0.37	458.00	5931.00	6450	20220819	-34.73	3890	20221013	8.23	5930	-29.01	20230202	3910	7.67	20230103	6450	-34.73	20220819	3890	8.23	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
148	20230804	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	50	2	1.20	140389085	33672	100.86	4180	4285	4110	5430	2930	4180	4169.31	3.08	0	746	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	429	9.24	0.71	12	0.33	458.00	5931.00	6450	20220819	-34.42	3890	20221013	8.74	5930	-28.67	20230202	3910	8.18	20230103	6450	-34.42	20220819	3890	8.74	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
149	20230804	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-35	5	-0.84	102756710	24642	73.81	4180	4225	4110	5430	2930	4180	4169.98	3.08	0	-2665	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	420	9.05	0.70	12	0.24	458.00	5931.00	6450	20220819	-35.74	3890	20221013	6.56	5930	-30.10	20230202	3910	6.01	20230103	6450	-35.74	20220819	3890	6.56	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
150	20230804	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	-5	5	-0.12	73905940	17691	52.99	4180	4225	4110	5430	2930	4180	4177.60	3.08	0	-1832	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	424	9.12	0.70	12	0.17	458.00	5931.00	6450	20220819	-35.27	3890	20221013	7.33	5930	-29.60	20230202	3910	6.78	20230103	6450	-35.27	20220819	3890	7.33	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
151	20230804	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	25	2	0.60	59337735	14200	42.54	4180	4225	4110	5430	2930	4180	4178.71	3.08	0	927	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	427	9.18	0.71	12	0.14	458.00	5931.00	6450	20220819	-34.81	3890	20221013	8.10	5930	-29.09	20230202	3910	7.54	20230103	6450	-34.81	20220819	3890	8.10	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
152	20230804	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	5	2	0.12	18849940	4516	13.53	4180	4225	4110	5430	2930	4180	4174.03	3.08	0	-1253	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	425	9.14	0.71	12	0.04	458.00	5931.00	6450	20220819	-35.12	3890	20221013	7.58	5930	-29.43	20230202	3910	7.03	20230103	6450	-35.12	20220819	3890	7.58	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
153	20230804	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-30	5	-0.72	3430445	824	2.47	4180	4180	4110	5430	2930	4180	4163.16	3.08	0	-757	4360	4270	4185	4095	4010	4227	4052	51	1250	500	2920	5	1	10143845	421	9.06	0.70	12	0.01	458.00	5931.00	6450	20220819	-35.66	3890	20221013	6.68	5930	-30.02	20230202	3910	6.14	20230103	6450	-35.66	20220819	3890	6.68	20221013	5.76	N	187270	500	50 억		311989	N	N	0	N	00	N
154	20230803	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-95	5	-2.22	138849770	33378	48.94	4275	4275	4100	5550	2995	4275	4159.74	3.09	0	-2092	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	424	9.13	0.70	12	0.33	458.00	5931.00	6450	20220819	-35.19	3890	20221013	7.46	5930	-29.51	20230202	3910	6.91	20230103	6450	-35.19	20220819	3890	7.46	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
155	20230803	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-75	5	-1.75	132147245	31775	46.59	4275	4275	4100	5550	2995	4275	4158.84	3.09	0	-2079	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	426	9.17	0.71	12	0.31	458.00	5931.00	6450	20220819	-34.88	3890	20221013	7.97	5930	-29.17	20230202	3910	7.42	20230103	6450	-34.88	20220819	3890	7.97	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
156	20230803	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-95	5	-2.22	125949215	30295	44.42	4275	4275	4100	5550	2995	4275	4157.43	3.09	0	-1685	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	424	9.13	0.70	12	0.30	458.00	5931.00	6450	20220819	-35.19	3890	20221013	7.46	5930	-29.51	20230202	3910	6.91	20230103	6450	-35.19	20220819	3890	7.46	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
157	20230803	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	-90	5	-2.11	119128780	28656	42.02	4275	4275	4100	5550	2995	4275	4157.20	3.09	0	-1749	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	425	9.14	0.71	12	0.28	458.00	5931.00	6450	20220819	-35.12	3890	20221013	7.58	5930	-29.43	20230202	3910	7.03	20230103	6450	-35.12	20220819	3890	7.58	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
158	20230803	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-105	5	-2.46	112919950	27163	39.83	4275	4275	4100	5550	2995	4275	4157.12	3.09	0	-1743	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	423	9.10	0.70	12	0.27	458.00	5931.00	6450	20220819	-35.35	3890	20221013	7.20	5930	-29.68	20230202	3910	6.65	20230103	6450	-35.35	20220819	3890	7.20	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
159	20230803	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-125	5	-2.92	90250080	21708	31.83	4275	4275	4100	5550	2995	4275	4157.46	3.09	0	-1191	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	421	9.06	0.70	12	0.21	458.00	5931.00	6450	20220819	-35.66	3890	20221013	6.68	5930	-30.02	20230202	3910	6.14	20230103	6450	-35.66	20220819	3890	6.68	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
160	20230803	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-75	5	-1.75	61935790	14874	21.81	4275	4275	4100	5550	2995	4275	4164.03	3.09	0	879	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	426	9.17	0.71	12	0.15	458.00	5931.00	6450	20220819	-34.88	3890	20221013	7.97	5930	-29.17	20230202	3910	7.42	20230103	6450	-34.88	20220819	3890	7.97	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
161	20230803	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-80	5	-1.87	8658630	2046	3.00	4275	4275	4195	5550	2995	4275	4231.98	3.09	0	-1160	4568	4421	4298	4151	4028	4360	4090	51	1277	500	2990	5	1	10143845	426	9.16	0.71	12	0.02	458.00	5931.00	6450	20220819	-34.96	3890	20221013	7.84	5930	-29.26	20230202	3910	7.29	20230103	6450	-34.96	20220819	3890	7.84	20221013	5.91	N	187270	500	50 억		313827	N	N	0	N	00	N
162	20230802	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	-145	5	-3.28	294112445	68000	44.07	4425	4445	4175	5740	3095	4420	4325.55	3.16	0	-6596	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	434	9.33	0.72	12	0.67	458.00	5931.00	6450	20220819	-33.72	3890	20221013	9.90	5930	-27.91	20230202	3910	9.34	20230103	6450	-33.72	20220819	3890	9.90	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
163	20230802	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-110	5	-2.49	275371825	63621	41.24	4425	4445	4175	5740	3095	4420	4328.32	3.16	0	-7510	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	437	9.41	0.73	12	0.63	458.00	5931.00	6450	20220819	-33.18	3890	20221013	10.80	5930	-27.32	20230202	3910	10.23	20230103	6450	-33.18	20220819	3890	10.80	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
164	20230802	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-160	5	-3.62	203989875	46931	30.42	4425	4445	4175	5740	3095	4420	4346.59	3.16	0	-9791	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	432	9.30	0.72	12	0.46	458.00	5931.00	6450	20220819	-33.95	3890	20221013	9.51	5930	-28.16	20230202	3910	8.95	20230103	6450	-33.95	20220819	3890	9.51	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
165	20230802	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	-100	5	-2.26	130655855	29815	19.32	4425	4445	4310	5740	3095	4420	4382.22	3.16	0	-7181	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	438	9.43	0.73	12	0.29	458.00	5931.00	6450	20220819	-33.02	3890	20221013	11.05	5930	-27.15	20230202	3910	10.49	20230103	6450	-33.02	20220819	3890	11.05	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
166	20230802	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	-50	5	-1.13	108325265	24652	15.98	4425	4445	4340	5740	3095	4420	4394.18	3.16	0	-7699	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	443	9.54	0.74	12	0.24	458.00	5931.00	6450	20220819	-32.25	3890	20221013	12.34	5930	-26.31	20230202	3910	11.76	20230103	6450	-32.25	20220819	3890	12.34	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
167	20230802	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	-30	5	-0.68	76227490	17283	11.20	4425	4445	4350	5740	3095	4420	4410.55	3.16	0	-2688	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	445	9.59	0.74	12	0.17	458.00	5931.00	6450	20220819	-31.94	3890	20221013	12.85	5930	-25.97	20230202	3910	12.28	20230103	6450	-31.94	20220819	3890	12.85	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
168	20230802	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	5	2	0.11	56131520	12720	8.24	4425	4445	4350	5740	3095	4420	4412.86	3.16	0	-1078	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	449	9.66	0.75	12	0.13	458.00	5931.00	6450	20220819	-31.40	3890	20221013	13.75	5930	-25.38	20230202	3910	13.17	20230103	6450	-31.40	20220819	3890	13.75	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
169	20230802	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	-15	5	-0.34	25442635	5766	3.74	4425	4445	4375	5740	3095	4420	4412.53	3.16	0	246	4726	4572	4461	4307	4196	4650	4385	51	1322	500	3090	5	1	10143845	447	9.62	0.74	12	0.06	458.00	5931.00	6450	20220819	-31.71	3890	20221013	13.24	5930	-25.72	20230202	3910	12.66	20230103	6450	-31.71	20220819	3890	13.24	20221013	5.89	N	187270	500	50 억		320289	N	N	0	N	00	N
170	20230801	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	85	2	1.96	686130160	153617	381.20	4415	4615	4350	5630	3035	4335	4466.54	3.18	0	-2348	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	448	9.65	0.75	12	1.51	458.00	5931.00	6480	20220729	-31.79	3890	20221013	13.62	5930	-25.46	20230202	3910	13.04	20230103	6450	-31.47	20220819	3890	13.62	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
171	20230801	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	85	2	1.96	678171140	151818	376.74	4415	4615	4350	5630	3035	4335	4467.00	3.18	0	-2702	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	448	9.65	0.75	12	1.50	458.00	5931.00	6480	20220729	-31.79	3890	20221013	13.62	5930	-25.46	20230202	3910	13.04	20230103	6450	-31.47	20220819	3890	13.62	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
172	20230801	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	75	2	1.73	640812770	143405	355.86	4415	4615	4350	5630	3035	4335	4468.55	3.18	0	-4135	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	447	9.63	0.74	12	1.41	458.00	5931.00	6480	20220729	-31.94	3890	20221013	13.37	5930	-25.63	20230202	3910	12.79	20230103	6450	-31.63	20220819	3890	13.37	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
173	20230801	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	195	2	4.50	464714100	103704	257.34	4415	4615	4350	5630	3035	4335	4481.16	3.18	0	-4568	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	460	9.89	0.76	12	1.02	458.00	5931.00	6480	20220729	-30.09	3890	20221013	16.45	5930	-23.61	20230202	3910	15.86	20230103	6450	-29.77	20220819	3890	16.45	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
174	20230801	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	110	2	2.54	170111210	38336	95.13	4415	4480	4350	5630	3035	4335	4437.38	3.18	0	-2917	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	451	9.71	0.75	12	0.38	458.00	5931.00	6480	20220729	-31.40	3890	20221013	14.27	5930	-25.04	20230202	3910	13.68	20230103	6450	-31.09	20220819	3890	14.27	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
175	20230801	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	135	2	3.11	122764780	27697	68.73	4415	4475	4350	5630	3035	4335	4432.42	3.18	0	-5084	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	453	9.76	0.75	12	0.27	458.00	5931.00	6480	20220729	-31.02	3890	20221013	14.91	5930	-24.62	20230202	3910	14.32	20230103	6450	-30.70	20220819	3890	14.91	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
176	20230801	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	105	2	2.42	100308900	22661	56.23	4415	4475	4350	5630	3035	4335	4426.50	3.18	0	-5257	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	450	9.69	0.75	12	0.22	458.00	5931.00	6480	20220729	-31.48	3890	20221013	14.14	5930	-25.13	20230202	3910	13.55	20230103	6450	-31.16	20220819	3890	14.14	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N
177	20230801	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	20	2	0.46	23111440	5256	13.04	4415	4420	4350	5630	3035	4335	4397.15	3.18	0	-1980	4448	4391	4343	4286	4238	4367	4262	51	1297	500	3030	5	1	10143845	442	9.51	0.73	12	0.05	458.00	5931.00	6480	20220729	-32.79	3890	20221013	11.95	5930	-26.56	20230202	3910	11.38	20230103	6450	-32.48	20220819	3890	11.95	20221013	6.01	N	187270	500	50 억		322576	N	N	0	N	00	N