KissMeData/082920/price/prices-20230901.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	20230927	160645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19400	-110	5	-0.56	1002170230	51532	52.41	19410	19910	19250	25350	13660	19510	19447.83	22.23	0	-11055	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4334	18.08	2.19	12	0.23	1073.00	8859.00	24700	20230704	-21.46	10500	20220930	84.76	24700	-21.46	20230704	12900	50.39	20230102	24700	-21.46	20230704	10500	84.76	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
3	20230927	150651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19450	-60	5	-0.31	884612310	45481	46.25	19410	19910	19250	25350	13660	19510	19450.15	22.23	0	-9072	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4345	18.13	2.20	12	0.20	1073.00	8859.00	24700	20230704	-21.26	10500	20220930	85.24	24700	-21.26	20230704	12900	50.78	20230102	24700	-21.26	20230704	10500	85.24	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
4	20230927	140651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19440	-70	5	-0.36	738797080	37997	38.64	19410	19910	19250	25350	13660	19510	19443.56	22.23	0	-5589	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4343	18.12	2.19	12	0.17	1073.00	8859.00	24700	20230704	-21.30	10500	20220930	85.14	24700	-21.30	20230704	12900	50.70	20230102	24700	-21.30	20230704	10500	85.14	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
5	20230927	130643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19380	-130	5	-0.67	719305010	36993	37.62	19410	19910	19250	25350	13660	19510	19444.35	22.23	0	-5250	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4329	18.06	2.19	12	0.17	1073.00	8859.00	24700	20230704	-21.54	10500	20220930	84.57	24700	-21.54	20230704	12900	50.23	20230102	24700	-21.54	20230704	10500	84.57	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
6	20230927	120642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19330	-180	5	-0.92	687625270	35354	35.96	19410	19910	19250	25350	13660	19510	19449.72	22.23	0	-5176	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4318	18.01	2.18	12	0.16	1073.00	8859.00	24700	20230704	-21.74	10500	20220930	84.10	24700	-21.74	20230704	12900	49.84	20230102	24700	-21.74	20230704	10500	84.10	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
7	20230927	110648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	-80	5	-0.41	540901720	27774	28.25	19410	19910	19250	25350	13660	19510	19475.11	22.23	0	-595	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4340	18.11	2.19	12	0.12	1073.00	8859.00	24700	20230704	-21.34	10500	20220930	85.05	24700	-21.34	20230704	12900	50.62	20230102	24700	-21.34	20230704	10500	85.05	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
8	20230927	100644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19420	-90	5	-0.46	404745070	20762	21.12	19410	19910	19250	25350	13660	19510	19494.51	22.23	0	654	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4338	18.10	2.19	12	0.09	1073.00	8859.00	24700	20230704	-21.38	10500	20220930	84.95	24700	-21.38	20230704	12900	50.54	20230102	24700	-21.38	20230704	10500	84.95	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
9	20230927	090654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19440	-70	5	-0.36	157968340	8151	8.29	19410	19530	19250	25350	13660	19510	19380.24	22.23	0	1657	20363	19936	19723	19296	19083	19830	19190	112	5840	500	12480	10	1	22338987	4343	18.12	2.19	12	0.04	1073.00	8859.00	24700	20230704	-21.30	10500	20220930	85.14	24700	-21.30	20230704	12900	50.70	20230102	24700	-21.30	20230704	10500	85.14	20220930	2.32	N	082920	500	111 억		4966874	N	N	3	N	00	N
10	20230926	160642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19510	-490	5	-2.45	1930474780	98121	119.75	19870	20150	19510	26000	14000	20000	19674.67	22.34	0	-21154	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4358	18.18	2.20	12	0.44	1073.00	8859.00	24700	20230704	-21.01	10500	20220930	85.81	24700	-21.01	20230704	12900	51.24	20230102	24700	-21.01	20230704	10500	85.81	20220930	2.33	N	082920	500	111 억		4989484	N	N	3	N	00	N
11	20230926	150644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19580	-420	5	-2.10	1798689910	91376	111.52	19870	20150	19540	26000	14000	20000	19683.68	22.34	0	-20578	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4374	18.25	2.21	12	0.41	1073.00	8859.00	24700	20230704	-20.73	10500	20220930	86.48	24700	-20.73	20230704	12900	51.78	20230102	24700	-20.73	20230704	10500	86.48	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
12	20230926	140637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19640	-360	5	-1.80	1572441760	79869	97.47	19870	20150	19540	26000	14000	20000	19686.84	22.34	0	-17770	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4387	18.30	2.22	12	0.36	1073.00	8859.00	24700	20230704	-20.49	10500	20220930	87.05	24700	-20.49	20230704	12900	52.25	20230102	24700	-20.49	20230704	10500	87.05	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
13	20230926	130641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19580	-420	5	-2.10	1316701630	66802	81.53	19870	20150	19580	26000	14000	20000	19709.49	22.34	0	-13469	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4374	18.25	2.21	12	0.30	1073.00	8859.00	24700	20230704	-20.73	10500	20220930	86.48	24700	-20.73	20230704	12900	51.78	20230102	24700	-20.73	20230704	10500	86.48	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
14	20230926	120643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19680	-320	5	-1.60	930248820	47121	57.51	19870	20150	19610	26000	14000	20000	19740.41	22.34	0	-9039	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4396	18.34	2.22	12	0.21	1073.00	8859.00	24700	20230704	-20.32	10500	20220930	87.43	24700	-20.32	20230704	12900	52.56	20230102	24700	-20.32	20230704	10500	87.43	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
15	20230926	110642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19670	-330	5	-1.65	793040970	40141	48.99	19870	20150	19610	26000	14000	20000	19754.95	22.34	0	-8400	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4394	18.33	2.22	12	0.18	1073.00	8859.00	24700	20230704	-20.36	10500	20220930	87.33	24700	-20.36	20230704	12900	52.48	20230102	24700	-20.36	20230704	10500	87.33	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
16	20230926	100641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19620	-380	5	-1.90	598649250	30252	36.92	19870	20150	19610	26000	14000	20000	19787.10	22.34	0	-8577	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	10	1	22338987	4383	18.29	2.21	12	0.14	1073.00	8859.00	24700	20230704	-20.57	10500	20220930	86.86	24700	-20.57	20230704	12900	52.09	20230102	24700	-20.57	20230704	10500	86.86	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
17	20230926	090642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	50	2	0.25	78362880	3917	4.78	19870	20150	19870	26000	14000	20000	20006.21	22.34	0	954	21000	20500	20200	19700	19400	20350	19550	112	6000	500	12800	50	1	22338987	4479	18.69	2.26	12	0.02	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.33	N	082920	500	111 억		4989484	N	N	18	N	00	N
18	20230925	160642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-500	5	-2.44	1627947960	80766	81.49	20250	20700	19900	26650	14350	20500	20156.91	22.31	0	2190	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4468	18.64	2.26	12	0.36	1073.00	8859.00	24700	20230704	-19.03	10500	20220930	90.48	24700	-19.03	20230704	12900	55.04	20230102	24700	-19.03	20230704	10500	90.48	20220930	2.34	N	082920	500	111 억		4982971	N	N	18	N	00	N
19	20230925	150644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	-510	5	-2.49	1435902480	71162	71.80	20250	20700	19900	26650	14350	20500	20177.94	22.31	0	1672	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	10	1	22338987	4466	18.63	2.26	12	0.32	1073.00	8859.00	24700	20230704	-19.07	10500	20220930	90.38	24700	-19.07	20230704	12900	54.96	20230102	24700	-19.07	20230704	10500	90.38	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
20	20230925	140633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	-570	5	-2.78	1259541560	62331	62.89	20250	20700	19900	26650	14350	20500	20207.31	22.31	0	1683	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	10	1	22338987	4452	18.57	2.25	12	0.28	1073.00	8859.00	24700	20230704	-19.31	10500	20220930	89.81	24700	-19.31	20230704	12900	54.50	20230102	24700	-19.31	20230704	10500	89.81	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
21	20230925	130637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-300	5	-1.46	749217750	36861	37.19	20250	20700	20150	26650	14350	20500	20325.49	22.31	0	-863	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4512	18.83	2.28	12	0.17	1073.00	8859.00	24700	20230704	-18.22	10500	20220930	92.38	24700	-18.22	20230704	12900	56.59	20230102	24700	-18.22	20230704	10500	92.38	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
22	20230925	120642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-200	5	-0.98	533362000	26192	26.43	20250	20700	20200	26650	14350	20500	20363.55	22.31	0	-36	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4535	18.92	2.29	12	0.12	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
23	20230925	110637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-250	5	-1.22	445334850	21855	22.05	20250	20700	20200	26650	14350	20500	20376.79	22.31	0	467	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4524	18.87	2.29	12	0.10	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
24	20230925	100640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-200	5	-0.98	257681150	12610	12.72	20250	20700	20200	26650	14350	20500	20434.67	22.31	0	-720	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4535	18.92	2.29	12	0.06	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
25	20230925	090637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	0	3	0.00	23689900	1166	1.18	20250	20500	20250	26650	14350	20500	20317.24	22.31	0	187	21066	20782	20416	20132	19766	20925	20275	112	6150	500	13120	50	1	22338987	4579	19.11	2.31	12	0.01	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.34	N	082920	500	111 억		4982971	N	N	3	N	00	N
26	20230922	160700	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-300	5	-1.44	2010036600	98900	44.36	20350	20700	20050	27000	14600	20800	20323.81	22.20	0	2427	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4579	19.11	2.31	12	0.44	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.37	N	082920	500	111 억		4958546	N	N	3	N	00	N
27	20230922	150656	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-400	5	-1.92	1896712800	93351	41.87	20350	20700	20050	27000	14600	20800	20318.08	22.20	0	2037	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4557	19.01	2.30	12	0.42	1073.00	8859.00	24700	20230704	-17.41	10500	20220930	94.29	24700	-17.41	20230704	12900	58.14	20230102	24700	-17.41	20230704	10500	94.29	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
28	20230922	140657	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-500	5	-2.40	1416390750	69724	31.28	20350	20700	20050	27000	14600	20800	20314.25	22.20	0	-2693	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4535	18.92	2.29	12	0.31	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
29	20230922	130615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-500	5	-2.40	993995450	48806	21.89	20350	20700	20200	27000	14600	20800	20366.26	22.20	0	-1934	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4535	18.92	2.29	12	0.22	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
30	20230922	120615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-550	5	-2.64	882381050	43291	19.42	20350	20700	20200	27000	14600	20800	20382.55	22.20	0	-557	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4524	18.87	2.29	12	0.19	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
31	20230922	110611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-350	5	-1.68	629212450	30826	13.83	20350	20700	20250	27000	14600	20800	20411.74	22.20	0	-1097	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4568	19.06	2.31	12	0.14	1073.00	8859.00	24700	20230704	-17.21	10500	20220930	94.76	24700	-17.21	20230704	12900	58.53	20230102	24700	-17.21	20230704	10500	94.76	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
32	20230922	100612	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-400	5	-1.92	469372450	22980	10.31	20350	20700	20300	27000	14600	20800	20425.26	22.20	0	-800	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4557	19.01	2.30	12	0.10	1073.00	8859.00	24700	20230704	-17.41	10500	20220930	94.29	24700	-17.41	20230704	12900	58.14	20230102	24700	-17.41	20230704	10500	94.29	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
33	20230922	090607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-450	5	-2.16	169420350	8295	3.72	20350	20700	20300	27000	14600	20800	20424.39	22.20	0	339	21833	21316	20933	20416	20033	21250	20350	112	6200	500	13310	50	1	22338987	4546	18.97	2.30	12	0.04	1073.00	8859.00	24700	20230704	-17.61	10500	20220930	93.81	24700	-17.61	20230704	12900	57.75	20230102	24700	-17.61	20230704	10500	93.81	20220930	2.37	N	082920	500	111 억		4958546	N	N	0	N	00	N
34	20230921	160614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	0	3	0.00	4687238600	222530	132.65	20800	21450	20550	27000	14600	20800	21064.30	22.13	0	-33809	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4647	19.38	2.35	12	1.00	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
35	20230921	150604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	100	2	0.48	4526724300	214838	128.06	20800	21450	20550	27000	14600	20800	21071.28	22.13	0	-30993	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4669	19.48	2.36	12	0.96	1073.00	8859.00	24700	20230704	-15.38	10500	20220930	99.05	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
36	20230921	140611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-50	5	-0.24	3774280600	178688	106.52	20800	21450	20550	27000	14600	20800	21123.43	22.13	0	-26273	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4635	19.34	2.34	12	0.80	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
37	20230921	130604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	400	2	1.92	3041031550	143777	85.71	20800	21450	20550	27000	14600	20800	21152.72	22.13	0	-16908	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4736	19.76	2.39	12	0.64	1073.00	8859.00	24700	20230704	-14.17	10500	20220930	101.90	24700	-14.17	20230704	12900	64.34	20230102	24700	-14.17	20230704	10500	101.90	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
38	20230921	120559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	600	2	2.88	2310305300	109447	65.24	20800	21450	20550	27000	14600	20800	21110.86	22.13	0	-8088	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4781	19.94	2.42	12	0.49	1073.00	8859.00	24700	20230704	-13.36	10500	20220930	103.81	24700	-13.36	20230704	12900	65.89	20230102	24700	-13.36	20230704	10500	103.81	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
39	20230921	110615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	350	2	1.68	1638197800	77881	46.42	20800	21300	20550	27000	14600	20800	21036.73	22.13	0	-5142	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4725	19.71	2.39	12	0.35	1073.00	8859.00	24700	20230704	-14.37	10500	20220930	101.43	24700	-14.37	20230704	12900	63.95	20230102	24700	-14.37	20230704	10500	101.43	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
40	20230921	100604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	250	2	1.20	653571050	31215	18.61	20800	21200	20550	27000	14600	20800	20940.84	22.13	0	-366	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4702	19.62	2.38	12	0.14	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
41	20230921	090611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-100	5	-0.48	78244850	3770	2.25	20800	20900	20550	27000	14600	20800	20744.41	22.13	0	-1257	22200	21500	21000	20300	19800	21250	20050	112	6200	500	13310	50	1	22338987	4624	19.29	2.34	12	0.02	1073.00	8859.00	24700	20230704	-16.19	10500	20220930	97.14	24700	-16.19	20230704	12900	60.47	20230102	24700	-16.19	20230704	10500	97.14	20220930	2.39	N	082920	500	111 억		4943934	N	N	5	N	00	N
42	20230920	160611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	100	2	0.48	3519842050	167530	92.60	20850	21700	20500	26900	14500	20700	21010.41	22.08	0	-10742	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4647	19.38	2.35	12	0.75	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	2.40	N	082920	500	111 억		4932606	N	N	5	N	00	N
43	20230920	150556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	100	2	0.48	3387047950	161151	89.07	20850	21700	20500	26900	14500	20700	21017.85	22.08	0	-9086	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4647	19.38	2.35	12	0.72	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
44	20230920	140603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-50	5	-0.24	3126424750	148605	82.14	20850	21700	20500	26900	14500	20700	21038.49	22.08	0	-6021	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4613	19.25	2.33	12	0.67	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
45	20230920	130558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-100	5	-0.48	2964393150	140764	77.80	20850	21700	20500	26900	14500	20700	21059.31	22.08	0	-4106	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4602	19.20	2.33	12	0.63	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
46	20230920	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-150	5	-0.72	2797196300	132648	73.32	20850	21700	20500	26900	14500	20700	21087.36	22.08	0	-4889	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4591	19.15	2.32	12	0.59	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
47	20230920	110604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	50	2	0.24	2409762450	113849	62.93	20850	21700	20700	26900	14500	20700	21166.30	22.08	0	-9278	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4635	19.34	2.34	12	0.51	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
48	20230920	100551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	350	2	1.69	1810341550	85204	47.09	20850	21700	20700	26900	14500	20700	21247.14	22.08	0	-3547	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4702	19.62	2.38	12	0.38	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
49	20230920	090600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	800	2	3.86	572741350	26842	14.84	20850	21700	20700	26900	14500	20700	21337.51	22.08	0	-1273	21633	21166	20583	20116	19533	21400	20350	112	6200	500	13240	50	1	22338987	4803	20.04	2.43	12	0.12	1073.00	8859.00	24700	20230704	-12.96	10500	20220930	104.76	24700	-12.96	20230704	12900	66.67	20230102	24700	-12.96	20230704	10500	104.76	20220930	2.40	N	082920	500	111 억		4932606	N	N	20	N	00	N
50	20230919	160558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	400	2	1.97	3683813000	178829	261.80	20400	21050	20000	26350	14250	20300	20599.63	22.11	0	-15305	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4624	19.29	2.34	12	0.80	1073.00	8859.00	24700	20230704	-16.19	10500	20220930	97.14	24700	-16.19	20230704	12900	60.47	20230102	24700	-16.19	20230704	10500	97.14	20220930	2.40	N	082920	500	111 억		4938530	N	N	20	N	00	N
51	20230919	150557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	450	2	2.22	3532065050	171505	251.08	20400	21050	20000	26350	14250	20300	20594.53	22.11	0	-16029	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4635	19.34	2.34	12	0.77	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
52	20230919	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	450	2	2.22	2795899750	136193	199.38	20400	21050	20000	26350	14250	20300	20528.95	22.11	0	-13516	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4635	19.34	2.34	12	0.61	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
53	20230919	130546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	350	2	1.72	1956645450	95810	140.26	20400	20750	20000	26350	14250	20300	20422.14	22.11	0	-13559	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4613	19.25	2.33	12	0.43	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
54	20230919	120601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	350	2	1.72	1727045200	84678	123.96	20400	20750	20000	26350	14250	20300	20395.44	22.11	0	-10523	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4613	19.25	2.33	12	0.38	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
55	20230919	110602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	200	2	0.99	1193837900	58733	85.98	20400	20700	20000	26350	14250	20300	20326.53	22.11	0	-5892	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4579	19.11	2.31	12	0.26	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
56	20230919	100559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-150	5	-0.74	385293150	19191	28.09	20400	20400	20000	26350	14250	20300	20076.76	22.11	0	-1371	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4501	18.78	2.27	12	0.09	1073.00	8859.00	24700	20230704	-18.42	10500	20220930	91.90	24700	-18.42	20230704	12900	56.20	20230102	24700	-18.42	20230704	10500	91.90	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
57	20230919	090554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-200	5	-0.99	45714200	2263	3.31	20400	20400	20100	26350	14250	20300	20200.71	22.11	0	-797	20580	20440	20210	20070	19840	20510	20140	112	6050	500	12990	50	1	22338987	4490	18.73	2.27	12	0.01	1073.00	8859.00	24700	20230704	-18.62	10500	20220930	91.43	24700	-18.62	20230704	12900	55.81	20230102	24700	-18.62	20230704	10500	91.43	20220930	2.40	N	082920	500	111 억		4938530	N	N	127	N	00	N
58	20230918	160558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	100	2	0.50	1367112270	67872	43.81	20000	20350	19980	26250	14150	20200	20142.30	22.05	0	-6645	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4535	18.92	2.29	12	0.30	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.46	N	082920	500	111 억		4925157	N	N	127	N	00	N
59	20230918	150556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	100	2	0.50	1272755770	63203	40.80	20000	20350	19980	26250	14150	20200	20137.58	22.05	0	-8348	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4535	18.92	2.29	12	0.28	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
60	20230918	140610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	50	2	0.25	1039058870	51671	33.35	20000	20300	19980	26250	14150	20200	20109.13	22.05	0	-6185	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4524	18.87	2.29	12	0.23	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
61	20230918	130556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-50	5	-0.25	869602370	43275	27.93	20000	20300	19980	26250	14150	20200	20094.80	22.05	0	-6027	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4501	18.78	2.27	12	0.19	1073.00	8859.00	24700	20230704	-18.42	10500	20220930	91.90	24700	-18.42	20230704	12900	56.20	20230102	24700	-18.42	20230704	10500	91.90	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
62	20230918	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-150	5	-0.74	714241670	35517	22.93	20000	20300	19980	26250	14150	20200	20109.85	22.05	0	-7082	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4479	18.69	2.26	12	0.16	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
63	20230918	110555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-100	5	-0.50	427934050	21210	13.69	20000	20300	20000	26250	14150	20200	20176.05	22.05	0	-4964	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4490	18.73	2.27	12	0.09	1073.00	8859.00	24700	20230704	-18.62	10500	20220930	91.43	24700	-18.62	20230704	12900	55.81	20230102	24700	-18.62	20230704	10500	91.43	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
64	20230918	100550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-100	5	-0.50	228134350	11293	7.29	20000	20300	20000	26250	14150	20200	20201.39	22.05	0	167	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4490	18.73	2.27	12	0.05	1073.00	8859.00	24700	20230704	-18.62	10500	20220930	91.43	24700	-18.62	20230704	12900	55.81	20230102	24700	-18.62	20230704	10500	91.43	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
65	20230918	090546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-150	5	-0.74	32862000	1635	1.06	20000	20200	20000	26250	14150	20200	20099.08	22.05	0	721	21133	20666	20333	19866	19533	20500	19700	112	6050	500	12920	50	1	22338987	4479	18.69	2.26	12	0.01	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.46	N	082920	500	111 억		4925157	N	N	4	N	00	N
66	20230915	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	200	2	1.00	3140367700	154736	213.42	20400	20800	20000	26000	14000	20000	20295.03	21.95	0	-5465	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4512	18.83	2.28	12	0.69	1073.00	8859.00	24700	20230704	-18.22	10500	20220930	92.38	24700	-18.22	20230704	12900	56.59	20230102	24700	-18.22	20230704	10500	92.38	20220930	2.54	N	082920	500	111 억		4904393	N	N	4	N	00	N
67	20230915	150554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	200	2	1.00	3025566350	149055	205.58	20400	20800	20000	26000	14000	20000	20298.32	21.95	0	-5679	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4512	18.83	2.28	12	0.67	1073.00	8859.00	24700	20230704	-18.22	10500	20220930	92.38	24700	-18.22	20230704	12900	56.59	20230102	24700	-18.22	20230704	10500	92.38	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
68	20230915	140551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	250	2	1.25	2495618800	122756	169.31	20400	20800	20050	26000	14000	20000	20329.91	21.95	0	-7199	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4524	18.87	2.29	12	0.55	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
69	20230915	130550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	150	2	0.75	2143773750	105341	145.29	20400	20800	20050	26000	14000	20000	20350.80	21.95	0	-7757	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4501	18.78	2.27	12	0.47	1073.00	8859.00	24700	20230704	-18.42	10500	20220930	91.90	24700	-18.42	20230704	12900	56.20	20230102	24700	-18.42	20230704	10500	91.90	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
70	20230915	120555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	250	2	1.25	1854893400	91014	125.53	20400	20800	20050	26000	14000	20000	20380.31	21.95	0	-10494	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4524	18.87	2.29	12	0.41	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
71	20230915	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	100	2	0.50	1570755000	76903	106.07	20400	20800	20050	26000	14000	20000	20425.15	21.95	0	-13094	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4490	18.73	2.27	12	0.34	1073.00	8859.00	24700	20230704	-18.62	10500	20220930	91.43	24700	-18.62	20230704	12900	55.81	20230102	24700	-18.62	20230704	10500	91.43	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
72	20230915	100555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	550	2	2.75	898516350	43735	60.32	20400	20800	20100	26000	14000	20000	20544.56	21.95	0	-2452	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4591	19.15	2.32	12	0.20	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
73	20230915	090546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	400	2	2.00	164492400	8081	11.15	20400	20450	20100	26000	14000	20000	20355.45	21.95	0	-3589	20200	20100	19950	19850	19700	20150	19900	112	6000	500	12800	50	1	22338987	4557	19.01	2.30	12	0.04	1073.00	8859.00	24700	20230704	-17.41	10500	20220930	94.29	24700	-17.41	20230704	12900	58.14	20230102	24700	-17.41	20230704	10500	94.29	20220930	2.54	N	082920	500	111 억		4904393	N	N	0	N	00	N
74	20230914	160552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	200	2	1.01	1439396620	72309	45.11	19810	20050	19800	25700	13860	19800	19906.08	21.98	0	-8033	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	50	1	22338987	4468	18.64	2.26	12	0.32	1073.00	8859.00	24700	20230704	-19.03	10500	20220930	90.48	24700	-19.03	20230704	12900	55.04	20230102	24700	-19.03	20230704	10500	90.48	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
75	20230914	150541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19940	140	2	0.71	1363600360	68514	42.74	19810	20050	19800	25700	13860	19800	19902.51	21.98	0	-7978	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4454	18.58	2.25	12	0.31	1073.00	8859.00	24700	20230704	-19.27	10500	20220930	89.90	24700	-19.27	20230704	12900	54.57	20230102	24700	-19.27	20230704	10500	89.90	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
76	20230914	140548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	80	2	0.40	1237871310	62217	38.81	19810	20050	19800	25700	13860	19800	19896.04	21.98	0	-6475	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4441	18.53	2.24	12	0.28	1073.00	8859.00	24700	20230704	-19.51	10500	20220930	89.33	24700	-19.51	20230704	12900	54.11	20230102	24700	-19.51	20230704	10500	89.33	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
77	20230914	130536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	90	2	0.45	1091582790	54879	34.23	19810	20050	19800	25700	13860	19800	19890.73	21.98	0	-4961	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4443	18.54	2.25	12	0.25	1073.00	8859.00	24700	20230704	-19.47	10500	20220930	89.43	24700	-19.47	20230704	12900	54.19	20230102	24700	-19.47	20230704	10500	89.43	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
78	20230914	120546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	40	2	0.20	978861050	49214	30.70	19810	20050	19800	25700	13860	19800	19889.90	21.98	0	-5192	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4432	18.49	2.24	12	0.22	1073.00	8859.00	24700	20230704	-19.68	10500	20220930	88.95	24700	-19.68	20230704	12900	53.80	20230102	24700	-19.68	20230704	10500	88.95	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
79	20230914	110541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	60	2	0.30	719587670	36151	22.55	19810	20050	19800	25700	13860	19800	19905.07	21.98	0	-6452	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4437	18.51	2.24	12	0.16	1073.00	8859.00	24700	20230704	-19.60	10500	20220930	89.14	24700	-19.60	20230704	12900	53.95	20230102	24700	-19.60	20230704	10500	89.14	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
80	20230914	100537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	150	2	0.76	332329370	16657	10.39	19810	20050	19810	25700	13860	19800	19951.38	21.98	0	-2136	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4457	18.59	2.25	12	0.07	1073.00	8859.00	24700	20230704	-19.23	10500	20220930	90.00	24700	-19.23	20230704	12900	54.65	20230102	24700	-19.23	20230704	10500	90.00	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
81	20230914	090548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	190	2	0.96	33908650	1706	1.06	19810	20050	19810	25700	13860	19800	19876.34	21.98	0	466	20926	20362	19986	19422	19046	20175	19235	112	5900	500	12670	10	1	22338987	4466	18.63	2.26	12	0.01	1073.00	8859.00	24700	20230704	-19.07	10500	20220930	90.38	24700	-19.07	20230704	12900	54.96	20230102	24700	-19.07	20230704	10500	90.38	20220930	2.55	N	082920	500	111 억		4910992	N	N	0	N	00	N
82	20230913	160550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-700	5	-3.41	3204510250	160276	149.71	20500	20550	19610	26650	14350	20500	19993.77	21.96	0	-17007	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	10	1	22338987	4423	18.45	2.24	12	0.72	1073.00	8859.00	24700	20230704	-19.84	10500	20220930	88.57	24700	-19.84	20230704	12900	53.49	20230102	24700	-19.84	20230704	10500	88.57	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
83	20230913	150544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19770	-730	5	-3.56	2946466270	147235	137.53	20500	20550	19610	26650	14350	20500	20011.59	21.96	0	-17125	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	10	1	22338987	4416	18.42	2.23	12	0.66	1073.00	8859.00	24700	20230704	-19.96	10500	20220930	88.29	24700	-19.96	20230704	12900	53.26	20230102	24700	-19.96	20230704	10500	88.29	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
84	20230913	140548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-450	5	-2.20	1962235080	97637	91.20	20500	20550	19940	26650	14350	20500	20096.75	21.96	0	-3566	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	50	1	22338987	4479	18.69	2.26	12	0.44	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
85	20230913	130534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	-550	5	-2.68	1743993100	86737	81.02	20500	20550	19950	26650	14350	20500	20106.13	21.96	0	-7942	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	10	1	22338987	4457	18.59	2.25	12	0.39	1073.00	8859.00	24700	20230704	-19.23	10500	20220930	90.00	24700	-19.23	20230704	12900	54.65	20230102	24700	-19.23	20230704	10500	90.00	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
86	20230913	120547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-450	5	-2.20	1580464880	78552	73.37	20500	20550	19950	26650	14350	20500	20119.40	21.96	0	-9397	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	50	1	22338987	4479	18.69	2.26	12	0.35	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
87	20230913	110546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-450	5	-2.20	1271658730	63121	58.96	20500	20550	19950	26650	14350	20500	20145.69	21.96	0	-9557	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	50	1	22338987	4479	18.69	2.26	12	0.28	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
88	20230913	100538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-250	5	-1.22	367755750	18070	16.88	20500	20550	20250	26650	14350	20500	20350.73	21.96	0	-1937	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	50	1	22338987	4524	18.87	2.29	12	0.08	1073.00	8859.00	24700	20230704	-18.02	10500	20220930	92.86	24700	-18.02	20230704	12900	56.98	20230102	24700	-18.02	20230704	10500	92.86	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
89	20230913	090536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	34567600	1689	1.58	20500	20550	20400	26650	14350	20500	20463.71	21.96	0	-323	21166	20832	20566	20232	19966	20700	20100	112	6150	500	13120	50	1	22338987	4557	19.01	2.30	12	0.01	1073.00	8859.00	24700	20230704	-17.41	10500	20220930	94.29	24700	-17.41	20230704	12900	58.14	20230102	24700	-17.41	20230704	10500	94.29	20220930	2.58	N	082920	500	111 억		4904985	N	N	0	N	00	N
90	20230912	160530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-150	5	-0.73	2202050800	106937	91.58	20700	20900	20300	26800	14500	20650	20592.04	22.09	0	-29451	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4579	19.11	2.31	12	0.48	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
91	20230912	150539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-100	5	-0.48	2066914150	100362	85.95	20700	20900	20300	26800	14500	20650	20594.59	22.09	0	-27257	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4591	19.15	2.32	12	0.45	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
92	20230912	140538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-150	5	-0.73	1614722300	78395	67.14	20700	20900	20300	26800	14500	20650	20597.26	22.09	0	-20173	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4579	19.11	2.31	12	0.35	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
93	20230912	130533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-300	5	-1.45	1346814000	65308	55.93	20700	20900	20300	26800	14500	20650	20622.50	22.09	0	-16354	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4546	18.97	2.30	12	0.29	1073.00	8859.00	24700	20230704	-17.61	10500	20220930	93.81	24700	-17.61	20230704	12900	57.75	20230102	24700	-17.61	20230704	10500	93.81	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
94	20230912	120528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-100	5	-0.48	1146102400	55462	47.50	20700	20900	20450	26800	14500	20650	20664.64	22.09	0	-12644	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4591	19.15	2.32	12	0.25	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
95	20230912	110534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-100	5	-0.48	1049057600	50735	43.45	20700	20900	20450	26800	14500	20650	20677.20	22.09	0	-11859	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4591	19.15	2.32	12	0.23	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
96	20230912	100532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	100	2	0.48	519863500	25035	21.44	20700	20900	20550	26800	14500	20650	20765.47	22.09	0	3145	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4635	19.34	2.34	12	0.11	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
97	20230912	090543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	50	2	0.24	91260050	4414	3.78	20700	20750	20550	26800	14500	20650	20675.14	22.09	0	234	21216	20932	20566	20282	19916	21075	20425	112	6150	500	13210	50	1	22338987	4624	19.29	2.34	12	0.02	1073.00	8859.00	24700	20230704	-16.19	10500	20220930	97.14	24700	-16.19	20230704	12900	60.47	20230102	24700	-16.19	20230704	10500	97.14	20220930	2.55	N	082920	500	111 억		4934433	N	N	1	N	00	N
98	20230911	160529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	200	2	0.98	2393907900	116451	103.48	20550	20850	20200	26550	14350	20450	20556.99	22.18	0	-20053	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4613	19.25	2.33	12	0.52	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.66	N	082920	500	111 억		4954471	N	N	1	N	00	N
99	20230911	150537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	2207753950	107436	95.47	20550	20850	20200	26550	14350	20450	20549.48	22.18	0	-16528	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4546	18.97	2.30	12	0.48	1073.00	8859.00	24700	20230704	-17.61	10500	20220930	93.81	24700	-17.61	20230704	12900	57.75	20230102	24700	-17.61	20230704	10500	93.81	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
100	20230911	140543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	300	2	1.47	1709911600	83314	74.04	20550	20850	20200	26550	14350	20450	20523.70	22.18	0	-5768	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4635	19.34	2.34	12	0.37	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
101	20230911	130523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	1314528050	64088	56.95	20550	20850	20200	26550	14350	20450	20511.30	22.18	0	-2934	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4546	18.97	2.30	12	0.29	1073.00	8859.00	24700	20230704	-17.61	10500	20220930	93.81	24700	-17.61	20230704	12900	57.75	20230102	24700	-17.61	20230704	10500	93.81	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
102	20230911	120531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	50	2	0.24	862745750	41925	37.26	20550	20850	20400	26550	14350	20450	20578.31	22.18	0	-5882	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4579	19.11	2.31	12	0.19	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
103	20230911	110520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	50	2	0.24	639745700	31071	27.61	20550	20850	20400	26550	14350	20450	20589.80	22.18	0	-980	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4579	19.11	2.31	12	0.14	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
104	20230911	100523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	150	2	0.73	338881650	16500	14.66	20550	20650	20400	26550	14350	20450	20538.28	22.18	0	2999	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4602	19.20	2.33	12	0.07	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
105	20230911	090521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	150	2	0.73	70390450	3423	3.04	20550	20650	20500	26550	14350	20450	20563.96	22.18	0	-1030	21083	20766	20533	20216	19983	20650	20100	112	6100	500	13080	50	1	22338987	4602	19.20	2.33	12	0.02	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.66	N	082920	500	111 억		4954471	N	N	236	N	00	N
106	20230908	160531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-550	5	-2.62	2304371750	112186	74.99	20850	20850	20300	27300	14700	21000	20540.55	22.25	0	-20877	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4568	19.06	2.31	12	0.50	1073.00	8859.00	24700	20230704	-17.21	10500	20220930	94.76	24700	-17.21	20230704	12900	58.53	20230102	24700	-17.21	20230704	10500	94.76	20220930	2.54	N	082920	500	111 억		4969947	N	N	236	N	00	N
107	20230908	150532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-550	5	-2.62	2173189000	105771	70.71	20850	20850	20300	27300	14700	21000	20546.07	22.25	0	-19709	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4568	19.06	2.31	12	0.47	1073.00	8859.00	24700	20230704	-17.21	10500	20220930	94.76	24700	-17.21	20230704	12900	58.53	20230102	24700	-17.21	20230704	10500	94.76	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
108	20230908	140531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-700	5	-3.33	1701254000	82705	55.29	20850	20850	20300	27300	14700	21000	20570.03	22.25	0	-16327	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4535	18.92	2.29	12	0.37	1073.00	8859.00	24700	20230704	-17.81	10500	20220930	93.33	24700	-17.81	20230704	12900	57.36	20230102	24700	-17.81	20230704	10500	93.33	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
109	20230908	130535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-500	5	-2.38	1347499050	65380	43.71	20850	20850	20450	27300	14700	21000	20610.13	22.25	0	-16115	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4579	19.11	2.31	12	0.29	1073.00	8859.00	24700	20230704	-17.00	10500	20220930	95.24	24700	-17.00	20230704	12900	58.91	20230102	24700	-17.00	20230704	10500	95.24	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
110	20230908	120543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-450	5	-2.14	1270687150	61641	41.21	20850	20850	20450	27300	14700	21000	20614.17	22.25	0	-14650	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4591	19.15	2.32	12	0.28	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
111	20230908	110537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-400	5	-1.90	850289100	41154	27.51	20850	20850	20500	27300	14700	21000	20660.96	22.25	0	-11129	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4602	19.20	2.33	12	0.18	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
112	20230908	100533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-350	5	-1.67	620811000	30023	20.07	20850	20850	20500	27300	14700	21000	20677.60	22.25	0	-3513	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4613	19.25	2.33	12	0.13	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
113	20230908	090536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-200	5	-0.95	60555000	2910	1.95	20850	20850	20750	27300	14700	21000	20807.76	22.25	0	396	21633	21316	20983	20666	20333	21475	20825	112	6300	500	13440	50	1	22338987	4647	19.38	2.35	12	0.01	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	2.54	N	082920	500	111 억		4969947	N	N	160	N	00	N
114	20230907	160527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	400	2	1.94	3116285000	148790	42.49	20800	21300	20650	26750	14450	20600	20945.09	22.53	0	-31067	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4656	19.57	2.37	12	0.67	1073.00	8859.00	24700	20230704	-14.98	10500	20220930	100.00	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10500	100.00	20220930	2.56	N	082920	500	110 억		4995232	N	N	160	N	00	N
115	20230907	150532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	450	2	2.18	2964775150	141571	40.43	20800	21300	20650	26750	14450	20600	20943.03	22.53	0	-27651	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4668	19.62	2.38	12	0.64	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
116	20230907	140527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	300	2	1.46	2499360600	119426	34.11	20800	21300	20650	26750	14450	20600	20929.32	22.53	0	-20780	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4634	19.48	2.36	12	0.54	1073.00	8859.00	24700	20230704	-15.38	10500	20220930	99.05	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
117	20230907	130527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	250	2	1.21	2116615350	101120	28.88	20800	21300	20650	26750	14450	20600	20933.17	22.53	0	-16346	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4623	19.43	2.35	12	0.46	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
118	20230907	120535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	450	2	2.18	1731203250	82703	23.62	20800	21300	20650	26750	14450	20600	20934.55	22.53	0	-15190	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4668	19.62	2.38	12	0.37	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
119	20230907	110533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	250	2	1.21	1201146600	57439	16.40	20800	21300	20650	26750	14450	20600	20914.10	22.53	0	-7512	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4623	19.43	2.35	12	0.26	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
120	20230907	100531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	350	2	1.70	859118950	41040	11.72	20800	21300	20650	26750	14450	20600	20937.31	22.53	0	-2455	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4645	19.52	2.36	12	0.19	1073.00	8859.00	24700	20230704	-15.18	10500	20220930	99.52	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
121	20230907	090536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	250	2	1.21	128086700	6164	1.76	20800	20900	20700	26750	14450	20600	20793.62	22.53	0	173	21466	21032	20766	20332	20066	20900	20200	111	6150	500	13180	50	1	22173688	4623	19.43	2.35	12	0.03	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4995232	N	N	130	N	00	N
122	20230906	160528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-450	5	-2.14	7212758200	347845	284.78	21200	21200	20500	27350	14750	21050	20735.57	21.85	0	149328	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4568	19.20	2.33	12	1.57	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.56	N	082920	500	110 억		4846056	N	N	130	N	00	N
123	20230906	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-450	5	-2.14	6807340400	328118	268.63	21200	21200	20500	27350	14750	21050	20746.62	21.85	0	140843	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4568	19.20	2.33	12	1.48	1073.00	8859.00	24700	20230704	-16.60	10500	20220930	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
124	20230906	140530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-400	5	-1.90	4796860450	230628	188.81	21200	21200	20600	27350	14750	21050	20799.12	21.85	0	82304	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4579	19.25	2.33	12	1.04	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
125	20230906	130525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-50	5	-0.24	3716261400	178583	146.20	21200	21200	20650	27350	14750	21050	20809.72	21.85	0	69925	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4656	19.57	2.37	12	0.81	1073.00	8859.00	24700	20230704	-14.98	10500	20220930	100.00	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10500	100.00	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
126	20230906	120535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-200	5	-0.95	2864296450	137746	112.77	21200	21200	20650	27350	14750	21050	20794.04	21.85	0	45221	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4623	19.43	2.35	12	0.62	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
127	20230906	110532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-200	5	-0.95	2167568850	104266	85.36	21200	21200	20650	27350	14750	21050	20788.84	21.85	0	28447	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4623	19.43	2.35	12	0.47	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
128	20230906	100518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-200	5	-0.95	1420851950	68337	55.95	21200	21200	20650	27350	14750	21050	20791.84	21.85	0	9949	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4623	19.43	2.35	12	0.31	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
129	20230906	090523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-300	5	-1.43	134206400	6409	5.25	21200	21200	20750	27350	14750	21050	20940.30	21.85	0	521	21750	21400	21050	20700	20350	21225	20525	111	6300	500	13470	50	1	22173688	4601	19.34	2.34	12	0.03	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	2.56	N	082920	500	110 억		4846056	N	N	200	N	00	N
130	20230905	160523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-200	5	-0.94	2529094600	120086	51.87	21150	21400	20700	27600	14900	21250	21060.73	21.90	0	-8064	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4668	19.62	2.38	12	0.54	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.70	N	082920	500	110 억		4855747	N	N	200	N	00	N
131	20230905	150534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-150	5	-0.71	2420888900	114952	49.66	21150	21400	20700	27600	14900	21250	21060.00	21.90	0	-8128	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4679	19.66	2.38	12	0.52	1073.00	8859.00	24700	20230704	-14.57	10500	20220930	100.95	24700	-14.57	20230704	12900	63.57	20230102	24700	-14.57	20230704	10500	100.95	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
132	20230905	140531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-50	5	-0.24	1904973550	90417	39.06	21150	21400	20700	27600	14900	21250	21068.75	21.90	0	-4145	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4701	19.76	2.39	12	0.41	1073.00	8859.00	24700	20230704	-14.17	10500	20220930	101.90	24700	-14.17	20230704	12900	64.34	20230102	24700	-14.17	20230704	10500	101.90	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
133	20230905	130512	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	50	2	0.24	1420637000	67595	29.20	21150	21300	20700	27600	14900	21250	21016.89	21.90	0	1087	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4723	19.85	2.40	12	0.30	1073.00	8859.00	24700	20230704	-13.77	10500	20220930	102.86	24700	-13.77	20230704	12900	65.12	20230102	24700	-13.77	20230704	10500	102.86	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
134	20230905	120520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-150	5	-0.71	1093075200	52118	22.51	21150	21250	20700	27600	14900	21250	20973.08	21.90	0	7253	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4679	19.66	2.38	12	0.24	1073.00	8859.00	24700	20230704	-14.57	10500	20220930	100.95	24700	-14.57	20230704	12900	63.57	20230102	24700	-14.57	20230704	10500	100.95	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
135	20230905	110524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-200	5	-0.94	806022100	38490	16.63	21150	21250	20700	27600	14900	21250	20941.08	21.90	0	6230	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4668	19.62	2.38	12	0.17	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
136	20230905	100519	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	-300	5	-1.41	426558900	20302	8.77	21150	21250	20850	27600	14900	21250	21010.68	21.90	0	2164	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4645	19.52	2.36	12	0.09	1073.00	8859.00	24700	20230704	-15.18	10500	20220930	99.52	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
137	20230905	090515	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-150	5	-0.71	51821100	2449	1.06	21150	21250	21100	27600	14900	21250	21160.11	21.90	0	98	22050	21650	21200	20800	20350	21425	20575	111	6350	500	13600	50	1	22173688	4679	19.66	2.38	12	0.01	1073.00	8859.00	24700	20230704	-14.57	10500	20220930	100.95	24700	-14.57	20230704	12900	63.57	20230102	24700	-14.57	20230704	10500	100.95	20220930	2.70	N	082920	500	110 억		4855747	N	N	3	N	00	N
138	20230904	160516	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	150	2	0.71	4893981600	231371	70.80	21600	21600	20750	27400	14800	21100	21152.13	21.94	0	4198	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4712	19.80	2.40	12	1.04	1073.00	8859.00	24700	20230704	-13.97	10500	20220930	102.38	24700	-13.97	20230704	12900	64.73	20230102	24700	-13.97	20230704	10500	102.38	20220930	2.72	N	082920	500	110 억		4865608	N	N	3	N	00	N
139	20230904	150509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-100	5	-0.47	4592948400	217106	66.43	21600	21600	20750	27400	14800	21100	21155.37	21.94	0	3459	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4656	19.57	2.37	12	0.98	1073.00	8859.00	24700	20230704	-14.98	10500	20220930	100.00	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10500	100.00	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
140	20230904	140504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	-200	5	-0.95	3566202300	168316	51.50	21600	21600	20750	27400	14800	21100	21187.64	21.94	0	-15227	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4634	19.48	2.36	12	0.76	1073.00	8859.00	24700	20230704	-15.38	10500	20220930	99.05	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
141	20230904	130513	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-50	5	-0.24	2837353450	133547	40.86	21600	21600	20750	27400	14800	21100	21246.30	21.94	0	-14459	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4668	19.62	2.38	12	0.60	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
142	20230904	120504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	50	2	0.24	2603376250	122439	37.47	21600	21600	20750	27400	14800	21100	21262.88	21.94	0	-12253	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4690	19.71	2.39	12	0.55	1073.00	8859.00	24700	20230704	-14.37	10500	20220930	101.43	24700	-14.37	20230704	12900	63.95	20230102	24700	-14.37	20230704	10500	101.43	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
143	20230904	110456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	150	2	0.71	2342724750	110129	33.70	21600	21600	20750	27400	14800	21100	21272.83	21.94	0	-11626	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4712	19.80	2.40	12	0.50	1073.00	8859.00	24700	20230704	-13.97	10500	20220930	102.38	24700	-13.97	20230704	12900	64.73	20230102	24700	-13.97	20230704	10500	102.38	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
144	20230904	100459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	350	2	1.66	1727572450	81309	24.88	21600	21600	20750	27400	14800	21100	21247.33	21.94	0	-11112	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4756	19.99	2.42	12	0.37	1073.00	8859.00	24700	20230704	-13.16	10500	20220930	104.29	24700	-13.16	20230704	12900	66.28	20230102	24700	-13.16	20230704	10500	104.29	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
145	20230904	090509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-100	5	-0.47	582997650	27284	8.35	21600	21600	21000	27400	14800	21100	21369.53	21.94	0	-10503	23766	22432	21716	20382	19666	22075	20025	111	6300	500	13500	50	1	22173688	4656	19.57	2.37	12	0.12	1073.00	8859.00	24700	20230704	-14.98	10500	20220930	100.00	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10500	100.00	20220930	2.72	N	082920	500	110 억		4865608	N	N	0	N	00	N
146	20230901	160501	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21100	-1950	5	-8.46	7111231900	325577	309.15	23000	23050	21000	29950	16150	23050	21849.92	22.00	0	-8422	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4679	19.66	2.38	12	1.47	1073.00	8859.00	24700	20230704	-14.57	10500	20220930	100.95	24700	-14.57	20230704	12900	63.57	20230102	24700	-14.57	20230704	10500	100.95	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
147	20230901	150508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-1750	5	-7.59	6349758400	289595	274.98	23000	23050	21250	29950	16150	23050	21926.34	22.00	0	-13248	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4723	19.85	2.40	12	1.31	1073.00	8859.00	24700	20230704	-13.77	10500	20220930	102.86	24700	-13.77	20230704	12900	65.12	20230102	24700	-13.77	20230704	10500	102.86	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
148	20230901	140509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	-1600	5	-6.94	5091955100	230779	219.13	23000	23050	21450	29950	16150	23050	22064.20	22.00	0	-7266	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4756	19.99	2.42	12	1.04	1073.00	8859.00	24700	20230704	-13.16	10500	20220930	104.29	24700	-13.16	20230704	12900	66.28	20230102	24700	-13.16	20230704	10500	104.29	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
149	20230901	130456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-1350	5	-5.86	3531333350	158613	150.61	23000	23050	21700	29950	16150	23050	22263.83	22.00	0	4729	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4812	20.22	2.45	12	0.72	1073.00	8859.00	24700	20230704	-12.15	10500	20220930	106.67	24700	-12.15	20230704	12900	68.22	20230102	24700	-12.15	20230704	10500	106.67	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
150	20230901	120501	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-850	5	-3.69	2676095250	119611	113.57	23000	23050	21950	29950	16150	23050	22373.31	22.00	0	15510	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4923	20.69	2.51	12	0.54	1073.00	8859.00	24700	20230704	-10.12	10500	20220930	111.43	24700	-10.12	20230704	12900	72.09	20230102	24700	-10.12	20230704	10500	111.43	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
151	20230901	110502	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-850	5	-3.69	2172410950	96851	91.96	23000	23050	21950	29950	16150	23050	22430.44	22.00	0	10720	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4923	20.69	2.51	12	0.44	1073.00	8859.00	24700	20230704	-10.12	10500	20220930	111.43	24700	-10.12	20230704	12900	72.09	20230102	24700	-10.12	20230704	10500	111.43	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
152	20230901	100459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-550	5	-2.39	1245636450	55209	52.42	23000	23050	22350	29950	16150	23050	22562.19	22.00	0	3231	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	4989	20.97	2.54	12	0.25	1073.00	8859.00	24700	20230704	-8.91	10500	20220930	114.29	24700	-8.91	20230704	12900	74.42	20230102	24700	-8.91	20230704	10500	114.29	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N
153	20230901	090452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	-250	5	-1.08	90919900	3971	3.77	23000	23050	22800	29950	16150	23050	22895.93	22.00	0	259	23416	23232	22966	22782	22516	23325	22875	111	6900	500	14750	50	1	22173688	5056	21.25	2.57	12	0.02	1073.00	8859.00	24700	20230704	-7.69	10500	20220930	117.14	24700	-7.69	20230704	12900	76.74	20230102	24700	-7.69	20230704	10500	117.14	20220930	2.73	N	082920	500	110 억		4877387	N	N	0	N	00	N