KissMeData/290740/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	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	160	2	2.28	149989370	21146	86.72	7030	7180	7010	9120	4920	7020	7093.03	1.50	0	7124	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	723	-7.75	1.02	12	0.21	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
3	20230927	151103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	150	2	2.14	145502260	20521	84.16	7030	7170	7010	9120	4920	7020	7090.41	1.50	0	7124	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	722	-7.73	1.02	12	0.20	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
4	20230927	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	110	2	1.57	116597860	16471	67.55	7030	7150	7010	9120	4920	7020	7078.98	1.50	0	8107	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	718	-7.69	1.02	12	0.16	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
5	20230927	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	110	2	1.57	112537360	15898	65.20	7030	7150	7010	9120	4920	7020	7078.71	1.50	0	7745	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	718	-7.69	1.02	12	0.16	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
6	20230927	121047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	70	2	1.00	109559510	15477	63.47	7030	7150	7010	9120	4920	7020	7078.86	1.50	0	7674	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	714	-7.65	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
7	20230927	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	120	2	1.71	105163170	14857	60.93	7030	7150	7010	9120	4920	7020	7078.36	1.50	0	7716	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	719	-7.70	1.02	12	0.15	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
8	20230927	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	50	2	0.71	26481770	3744	15.35	7030	7120	7010	9120	4920	7020	7073.12	1.50	0	-783	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	712	-7.63	1.01	12	0.04	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
9	20230927	091110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	60	2	0.85	14984900	2122	8.70	7030	7080	7010	9120	4920	7020	7061.69	1.50	0	-735	7226	7122	7066	6962	6906	7095	6935	50	2100	500	5050	10	1	10065011	713	-7.64	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.75	N	290740	500	50 억		150790	N	N	0	N	00	N
10	20230926	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-70	5	-0.99	169434370	24026	109.54	7090	7170	7010	9210	4970	7090	7052.13	1.53	0	-3408	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	707	-7.57	1.00	12	0.24	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
11	20230926	151048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-70	5	-0.99	159366690	22592	103.00	7090	7170	7010	9210	4970	7090	7054.12	1.53	0	-3293	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	707	-7.57	1.00	12	0.22	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
12	20230926	141039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-10	5	-0.14	143006870	20262	92.38	7090	7170	7010	9210	4970	7090	7057.89	1.53	0	-3007	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	713	-7.64	1.01	12	0.20	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
13	20230926	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-30	5	-0.42	81050610	11467	52.28	7090	7170	7030	9210	4970	7090	7068.16	1.53	0	-3432	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	711	-7.62	1.01	12	0.11	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
14	20230926	121051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	10	2	0.14	65555810	9273	42.28	7090	7170	7030	9210	4970	7090	7069.54	1.53	0	-2662	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	715	-7.66	1.01	12	0.09	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
15	20230926	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-20	5	-0.28	55103940	7795	35.54	7090	7170	7030	9210	4970	7090	7069.14	1.53	0	-1465	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	712	-7.63	1.01	12	0.08	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
16	20230926	101045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	10	2	0.14	26339510	3732	17.01	7090	7100	7030	9210	4970	7090	7057.75	1.53	0	354	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	715	-7.66	1.01	12	0.04	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
17	20230926	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	10	2	0.14	12189140	1729	7.88	7090	7100	7030	9210	4970	7090	7049.82	1.53	0	425	7316	7202	7126	7012	6936	7165	6975	50	2120	500	5100	10	1	10065011	715	-7.66	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.81	N	290740	500	50 억		154198	N	N	0	N	00	N
18	20230925	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-110	5	-1.53	154899820	21843	74.35	7200	7240	7050	9360	5040	7200	7091.51	1.55	0	-1522	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	714	-7.65	1.01	12	0.22	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
19	20230925	151051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-90	5	-1.25	143065350	20174	68.67	7200	7240	7050	9360	5040	7200	7091.57	1.55	0	-318	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	716	-7.67	1.01	12	0.20	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
20	20230925	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-90	5	-1.25	135257620	19076	64.94	7200	7240	7050	9360	5040	7200	7090.46	1.55	0	325	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	716	-7.67	1.01	12	0.19	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
21	20230925	131040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-130	5	-1.81	111142570	15679	53.37	7200	7240	7050	9360	5040	7200	7088.63	1.55	0	496	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	712	-7.63	1.01	12	0.16	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
22	20230925	121044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-100	5	-1.39	80967550	11411	38.84	7200	7240	7050	9360	5040	7200	7095.57	1.55	0	157	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	715	-7.66	1.01	12	0.11	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
23	20230925	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-120	5	-1.67	75962270	10702	36.43	7200	7240	7050	9360	5040	7200	7097.95	1.55	0	252	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	713	-7.64	1.01	12	0.11	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
24	20230925	101043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-30	5	-0.42	27307280	3834	13.05	7200	7240	7100	9360	5040	7200	7122.40	1.55	0	378	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	722	-7.73	1.02	12	0.04	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
25	20230925	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-100	5	-1.39	22022560	3093	10.53	7200	7240	7100	9360	5040	7200	7120.13	1.55	0	480	7373	7286	7163	7076	6953	7330	7120	50	2160	500	5180	10	1	10065011	715	-7.66	1.01	12	0.03	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.75	N	290740	500	50 억		155684	N	N	0	N	00	N
26	20230922	161119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	10	2	0.14	209025960	29270	63.98	7190	7250	7040	9340	5040	7190	7138.69	1.60	0	-5568	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	725	-7.77	1.03	12	0.29	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
27	20230922	151112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-70	5	-0.97	186854220	26166	57.19	7190	7250	7040	9340	5040	7190	7139.16	1.60	0	-6518	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	717	-7.68	1.01	12	0.26	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
28	20230922	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	10	2	0.14	158602440	22209	48.54	7190	7250	7040	9340	5040	7190	7139.07	1.60	0	-4970	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	725	-7.77	1.03	12	0.22	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
29	20230922	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	20	2	0.28	138330410	19381	42.36	7190	7250	7040	9340	5040	7190	7134.56	1.60	0	-4841	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	726	-7.78	1.03	12	0.19	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
30	20230922	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-20	5	-0.28	117983340	16552	36.18	7190	7250	7040	9340	5040	7190	7124.06	1.60	0	-4348	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	722	-7.73	1.02	12	0.16	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
31	20230922	110956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	10	2	0.14	102893030	14452	31.59	7190	7250	7040	9340	5040	7190	7114.41	1.60	0	-2849	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	725	-7.77	1.03	12	0.14	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
32	20230922	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-80	5	-1.11	89278760	12548	27.43	7190	7190	7040	9340	5040	7190	7108.48	1.60	0	-3205	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	716	-7.67	1.01	12	0.12	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
33	20230922	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-120	5	-1.67	32418180	4567	9.98	7190	7190	7040	9340	5040	7190	7072.66	1.60	0	-2087	7483	7336	7203	7056	6923	7410	7130	50	2150	500	5170	10	1	10065011	712	-7.63	1.01	12	0.05	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.74	N	290740	500	50 억		161252	N	N	0	N	00	N
34	20230921	160955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	60	2	0.84	326880440	45750	201.57	7140	7350	7070	9260	5000	7130	7146.59	1.67	0	-7101	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	724	-7.76	1.02	12	0.45	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
35	20230921	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-20	5	-0.28	292472720	40944	180.39	7140	7350	7070	9260	5000	7130	7145.17	1.67	0	-7587	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	716	-7.67	1.01	12	0.41	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
36	20230921	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	30	2	0.42	248314630	34724	152.99	7140	7350	7070	9260	5000	7130	7154.83	1.67	0	-8112	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	721	-7.72	1.02	12	0.34	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
37	20230921	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-20	5	-0.28	181702860	25333	111.61	7140	7350	7110	9260	5000	7130	7183.63	1.67	0	-5072	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	716	-7.67	1.01	12	0.25	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
38	20230921	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	20	2	0.28	147599720	20551	90.55	7140	7350	7130	9260	5000	7130	7199.87	1.67	0	-3003	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	720	-7.71	1.02	12	0.20	-927.00	7015.00	9650	20230410	-25.91	5450	20220930	31.19	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5450	31.19	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
39	20230921	111001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	50	2	0.70	137734900	19172	84.47	7140	7350	7130	9260	5000	7130	7204.45	1.67	0	-2120	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	723	-7.75	1.02	12	0.19	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
40	20230921	100939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	10	2	0.14	115883810	16114	71.00	7140	7350	7140	9260	5000	7130	7220.98	1.67	0	-1725	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	719	-7.70	1.02	12	0.16	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
41	20230921	090944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	80	2	1.12	63393790	8865	39.06	7140	7250	7140	9260	5000	7130	7181.15	1.67	0	260	7290	7210	7170	7090	7050	7190	7070	50	2130	500	5130	10	1	10065011	726	-7.78	1.03	12	0.09	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.76	N	290740	500	50 억		168077	N	N	0	N	00	N
42	20230920	160952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-30	5	-0.42	162536850	22695	63.27	7160	7250	7130	9300	5020	7160	7161.92	1.73	0	-6291	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	718	-7.69	1.02	12	0.23	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
43	20230920	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-20	5	-0.28	137544200	19190	53.50	7160	7250	7130	9300	5020	7160	7167.49	1.73	0	-6291	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	719	-7.70	1.02	12	0.19	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
44	20230920	140941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	0	3	0.00	127156050	17737	49.45	7160	7250	7130	9300	5020	7160	7168.97	1.73	0	-5919	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	721	-7.72	1.02	12	0.18	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
45	20230920	130936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-20	5	-0.28	105487600	14703	40.99	7160	7250	7140	9300	5020	7160	7174.56	1.73	0	-4869	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	719	-7.70	1.02	12	0.15	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
46	20230920	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	0	3	0.00	88892050	12381	34.51	7160	7250	7150	9300	5020	7160	7179.71	1.73	0	-2629	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	721	-7.72	1.02	12	0.12	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
47	20230920	110939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	20	2	0.28	68328090	9508	26.51	7160	7250	7160	9300	5020	7160	7186.38	1.73	0	-1140	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	723	-7.75	1.02	12	0.09	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
48	20230920	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	40	2	0.56	56902200	7917	22.07	7160	7250	7160	9300	5020	7160	7187.34	1.73	0	291	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	725	-7.77	1.03	12	0.08	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
49	20230920	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	20	2	0.28	3918960	547	1.52	7160	7200	7160	9300	5020	7160	7164.46	1.73	0	-361	7606	7382	7236	7012	6866	7310	6940	50	2140	500	5150	10	1	10065011	723	-7.75	1.02	12	0.01	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.77	N	290740	500	50 억		174368	N	N	0	N	00	N
50	20230919	160930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-110	5	-1.51	255420870	35570	136.27	7270	7460	7090	9450	5090	7270	7180.88	1.87	0	-14252	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	721	-7.72	1.02	12	0.35	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
51	20230919	150932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-140	5	-1.93	240792060	33525	128.44	7270	7460	7090	9450	5090	7270	7182.46	1.87	0	-14043	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	718	-7.69	1.02	12	0.33	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
52	20230919	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-100	5	-1.38	145594090	20166	77.26	7270	7460	7160	9450	5090	7270	7219.78	1.87	0	-12732	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	722	-7.73	1.02	12	0.20	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
53	20230919	130915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-80	5	-1.10	134659520	18644	71.43	7270	7460	7160	9450	5090	7270	7222.67	1.87	0	-11430	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	724	-7.76	1.02	12	0.19	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
54	20230919	120932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-60	5	-0.83	95029650	13129	50.30	7270	7460	7180	9450	5090	7270	7238.15	1.87	0	-8715	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	726	-7.78	1.03	12	0.13	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
55	20230919	110937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-20	5	-0.28	43369310	5966	22.86	7270	7460	7230	9450	5090	7270	7269.41	1.87	0	-2638	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	730	-7.82	1.03	12	0.06	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
56	20230919	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	10	2	0.14	22286070	3060	11.72	7270	7460	7270	9450	5090	7270	7283.03	1.87	0	-780	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	733	-7.85	1.04	12	0.03	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
57	20230919	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	50	2	0.69	6124400	840	3.22	7270	7460	7270	9450	5090	7270	7290.95	1.87	0	-249	7496	7382	7276	7162	7056	7330	7110	50	2180	500	5230	10	1	10065011	737	-7.90	1.04	12	0.01	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.95	N	290740	500	50 억		188620	N	N	0	N	00	N
58	20230918	160931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-50	5	-0.68	189076300	26082	77.02	7320	7390	7170	9510	5130	7320	7249.30	1.92	0	-4392	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	732	-7.84	1.04	12	0.26	-927.00	7015.00	9650	20230410	-24.66	5450	20220930	33.39	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5450	33.39	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
59	20230918	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	-30	5	-0.41	161571680	22299	65.85	7320	7390	7170	9510	5130	7320	7245.69	1.92	0	-4251	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	734	-7.86	1.04	12	0.22	-927.00	7015.00	9650	20230410	-24.46	5450	20220930	33.76	9650	-24.46	20230410	5700	27.89	20230104	9650	-24.46	20230410	5450	33.76	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
60	20230918	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-50	5	-0.68	158254740	21843	64.50	7320	7390	7170	9510	5130	7320	7245.10	1.92	0	-4202	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	732	-7.84	1.04	12	0.22	-927.00	7015.00	9650	20230410	-24.66	5450	20220930	33.39	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5450	33.39	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
61	20230918	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	-40	5	-0.55	144749190	19986	59.02	7320	7390	7170	9510	5130	7320	7242.53	1.92	0	-3955	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	733	-7.85	1.04	12	0.20	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
62	20230918	120934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-80	5	-1.09	122923600	16966	50.10	7320	7390	7170	9510	5130	7320	7245.29	1.92	0	-2500	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	729	-7.81	1.03	12	0.17	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
63	20230918	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	-30	5	-0.41	101132160	13943	41.17	7320	7390	7200	9510	5130	7320	7253.26	1.92	0	-2178	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	734	-7.86	1.04	12	0.14	-927.00	7015.00	9650	20230410	-24.46	5450	20220930	33.76	9650	-24.46	20230410	5700	27.89	20230104	9650	-24.46	20230410	5450	33.76	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
64	20230918	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-110	5	-1.50	64364320	8855	26.15	7320	7390	7210	9510	5130	7320	7268.70	1.92	0	-2077	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	726	-7.78	1.03	12	0.09	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
65	20230918	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	70	2	0.96	6113320	834	2.46	7320	7390	7300	9510	5130	7320	7330.12	1.92	0	-265	7453	7386	7323	7256	7193	7355	7225	50	2190	500	5270	10	1	10065011	744	-7.97	1.05	12	0.01	-927.00	7015.00	9650	20230410	-23.42	5450	20220930	35.60	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5450	35.60	20220930	1.92	N	290740	500	50 억		193012	N	N	0	N	00	N
66	20230915	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	0	3	0.00	243012190	33336	148.13	7380	7390	7260	9510	5130	7320	7289.73	1.80	0	11550	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	737	-7.90	1.04	12	0.33	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
67	20230915	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	10	2	0.14	237057450	32523	144.52	7380	7390	7260	9510	5130	7320	7288.92	1.80	0	11657	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	738	-7.91	1.04	12	0.32	-927.00	7015.00	9650	20230410	-24.04	5450	20220930	34.50	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5450	34.50	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
68	20230915	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	0	3	0.00	222916980	30598	135.97	7380	7390	7260	9510	5130	7320	7285.34	1.80	0	11940	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	737	-7.90	1.04	12	0.30	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
69	20230915	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7370	50	2	0.68	180131540	24730	109.89	7380	7390	7260	9510	5130	7320	7283.93	1.80	0	11458	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	742	-7.95	1.05	12	0.25	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
70	20230915	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	0	3	0.00	164354620	22575	100.32	7380	7390	7260	9510	5130	7320	7280.38	1.80	0	11499	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	737	-7.90	1.04	12	0.22	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
71	20230915	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	0	3	0.00	142395250	19582	87.02	7380	7380	7260	9510	5130	7320	7271.74	1.80	0	11336	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	737	-7.90	1.04	12	0.19	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
72	20230915	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	10	2	0.14	22414420	3071	13.65	7380	7380	7260	9510	5130	7320	7298.74	1.80	0	-387	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	738	-7.91	1.04	12	0.03	-927.00	7015.00	9650	20230410	-24.04	5450	20220930	34.50	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5450	34.50	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
73	20230915	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	-60	5	-0.82	7835470	1071	4.76	7380	7380	7260	9510	5130	7320	7316.03	1.80	0	-726	7433	7376	7283	7226	7133	7405	7255	50	2190	500	5270	10	1	10065011	731	-7.83	1.03	12	0.01	-927.00	7015.00	9650	20230410	-24.77	5450	20220930	33.21	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5450	33.21	20220930	1.96	N	290740	500	50 억		180848	N	N	0	N	00	N
74	20230914	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	70	2	0.97	163398420	22494	33.39	7190	7340	7190	9420	5080	7250	7263.35	1.78	0	2015	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	737	-7.90	1.04	12	0.22	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
75	20230914	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-40	5	-0.55	152072380	20936	31.08	7190	7340	7190	9420	5080	7250	7263.68	1.78	0	1685	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	726	-7.78	1.03	12	0.21	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
76	20230914	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-10	5	-0.14	122453590	16850	25.01	7190	7340	7190	9420	5080	7250	7267.28	1.78	0	2065	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	729	-7.81	1.03	12	0.17	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
77	20230914	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	20	2	0.28	76892170	10557	15.67	7190	7340	7190	9420	5080	7250	7283.52	1.78	0	1533	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	732	-7.84	1.04	12	0.10	-927.00	7015.00	9650	20230410	-24.66	5450	20220930	33.39	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5450	33.39	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
78	20230914	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	30	2	0.41	64172130	8806	13.07	7190	7340	7190	9420	5080	7250	7287.32	1.78	0	586	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	733	-7.85	1.04	12	0.09	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
79	20230914	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-20	5	-0.28	53751060	7374	10.95	7190	7340	7190	9420	5080	7250	7289.27	1.78	0	-136	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	728	-7.80	1.03	12	0.07	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
80	20230914	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	70	2	0.97	34224300	4691	6.96	7190	7340	7190	9420	5080	7250	7295.74	1.78	0	400	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	737	-7.90	1.04	12	0.05	-927.00	7015.00	9650	20230410	-24.15	5450	20220930	34.31	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5450	34.31	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
81	20230914	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	40	2	0.55	20248020	2783	4.13	7190	7330	7190	9420	5080	7250	7275.61	1.78	0	484	7683	7466	7333	7116	6983	7400	7050	50	2170	500	5220	10	1	10065011	734	-7.86	1.04	12	0.03	-927.00	7015.00	9650	20230410	-24.46	5450	20220930	33.76	9650	-24.46	20230410	5700	27.89	20230104	9650	-24.46	20230410	5450	33.76	20220930	1.96	N	290740	500	50 억		178833	N	N	0	N	00	N
82	20230913	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-230	5	-3.07	488950770	66957	157.64	7550	7550	7200	9720	5240	7480	7302.47	1.82	0	-4372	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	730	-7.82	1.03	12	0.67	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
83	20230913	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	-170	5	-2.27	460639160	63063	148.47	7550	7550	7200	9720	5240	7480	7304.43	1.82	0	-4240	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	736	-7.89	1.04	12	0.63	-927.00	7015.00	9650	20230410	-24.25	5450	20220930	34.13	9650	-24.25	20230410	5700	28.25	20230104	9650	-24.25	20230410	5450	34.13	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
84	20230913	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-80	5	-1.07	428852230	58722	138.25	7550	7550	7200	9720	5240	7480	7303.09	1.82	0	-4141	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	745	-7.98	1.05	12	0.58	-927.00	7015.00	9650	20230410	-23.32	5450	20220930	35.78	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5450	35.78	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
85	20230913	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-180	5	-2.41	396148980	54261	127.75	7550	7550	7200	9720	5240	7480	7300.80	1.82	0	-3301	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	735	-7.87	1.04	12	0.54	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
86	20230913	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-240	5	-3.21	290673910	39687	93.44	7550	7550	7230	9720	5240	7480	7324.16	1.82	0	-3249	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	729	-7.81	1.03	12	0.39	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
87	20230913	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-210	5	-2.81	275255230	37563	88.44	7550	7550	7230	9720	5240	7480	7327.83	1.82	0	-2929	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	732	-7.84	1.04	12	0.37	-927.00	7015.00	9650	20230410	-24.66	5450	20220930	33.39	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5450	33.39	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
88	20230913	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7370	-110	5	-1.47	132494100	17972	42.31	7550	7550	7320	9720	5240	7480	7372.25	1.82	0	1157	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	742	-7.95	1.05	12	0.18	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
89	20230913	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-10	5	-0.13	9495250	1268	2.99	7550	7550	7420	9720	5240	7480	7488.37	1.82	0	84	7820	7650	7530	7360	7240	7590	7300	50	2240	500	5380	10	1	10065011	752	-8.06	1.06	12	0.01	-927.00	7015.00	9650	20230410	-22.59	5450	20220930	37.06	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5450	37.06	20220930	2.07	N	290740	500	50 억		183205	N	N	0	N	00	N
90	20230912	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-20	5	-0.27	317761440	42131	51.99	7500	7700	7410	9750	5250	7500	7542.70	1.71	0	10388	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	753	-8.07	1.07	12	0.42	-927.00	7015.00	9650	20230410	-22.49	5450	20220930	37.25	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5450	37.25	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
91	20230912	150900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-20	5	-0.27	295665770	39167	48.33	7500	7700	7430	9750	5250	7500	7548.98	1.71	0	10624	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	753	-8.07	1.07	12	0.39	-927.00	7015.00	9650	20230410	-22.49	5450	20220930	37.25	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5450	37.25	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
92	20230912	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-20	5	-0.27	275873200	36513	45.05	7500	7700	7430	9750	5250	7500	7555.64	1.71	0	10454	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	753	-8.07	1.07	12	0.36	-927.00	7015.00	9650	20230410	-22.49	5450	20220930	37.25	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5450	37.25	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
93	20230912	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-20	5	-0.27	232899490	30781	37.98	7500	7700	7430	9750	5250	7500	7566.56	1.71	0	9586	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	753	-8.07	1.07	12	0.31	-927.00	7015.00	9650	20230410	-22.49	5450	20220930	37.25	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5450	37.25	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
94	20230912	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	40	2	0.53	210026620	27728	34.21	7500	7700	7430	9750	5250	7500	7574.81	1.71	0	9206	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	759	-8.13	1.07	12	0.28	-927.00	7015.00	9650	20230410	-21.87	5450	20220930	38.35	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5450	38.35	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
95	20230912	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-30	5	-0.40	193556990	25536	31.51	7500	7700	7430	9750	5250	7500	7580.10	1.71	0	9124	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	752	-8.06	1.06	12	0.25	-927.00	7015.00	9650	20230410	-22.59	5450	20220930	37.06	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5450	37.06	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
96	20230912	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	60	2	0.80	165083850	21751	26.84	7500	7700	7430	9750	5250	7500	7590.14	1.71	0	8119	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	761	-8.16	1.08	12	0.22	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
97	20230912	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	90	2	1.20	30181140	4019	4.96	7500	7590	7480	9750	5250	7500	7509.87	1.71	0	1805	7993	7746	7603	7356	7213	7675	7285	50	2250	500	5400	10	1	10065011	764	-8.19	1.08	12	0.04	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	2.05	N	290740	500	50 억		172560	N	N	0	N	00	N
98	20230911	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-230	5	-2.98	612150020	80850	219.77	7730	7850	7460	10040	5420	7730	7569.65	1.63	0	8317	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	755	-8.09	1.07	12	0.80	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
99	20230911	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	-270	5	-3.49	576784100	76138	206.96	7730	7850	7460	10040	5420	7730	7573.45	1.63	0	6751	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	751	-8.05	1.06	12	0.76	-927.00	7015.00	9650	20230410	-22.69	5450	20220930	36.88	9650	-22.69	20230410	5700	30.88	20230104	9650	-22.69	20230410	5450	36.88	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
100	20230911	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-180	5	-2.33	428183610	56337	153.14	7730	7850	7510	10040	5420	7730	7598.06	1.63	0	5515	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	760	-8.14	1.08	12	0.56	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
101	20230911	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-100	5	-1.29	363460600	47784	129.89	7730	7850	7510	10040	5420	7730	7603.68	1.63	0	2033	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	768	-8.23	1.09	12	0.47	-927.00	7015.00	9650	20230410	-20.93	5450	20220930	40.00	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5450	40.00	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
102	20230911	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-130	5	-1.68	339194360	44584	121.19	7730	7850	7510	10040	5420	7730	7605.18	1.63	0	2263	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	765	-8.20	1.08	12	0.44	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
103	20230911	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-110	5	-1.42	293737720	38601	104.93	7730	7850	7510	10040	5420	7730	7606.39	1.63	0	542	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	767	-8.22	1.09	12	0.38	-927.00	7015.00	9650	20230410	-21.04	5450	20220930	39.82	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5450	39.82	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
104	20230911	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-170	5	-2.20	210104330	27522	74.81	7730	7850	7530	10040	5420	7730	7630.43	1.63	0	-2239	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	761	-8.16	1.08	12	0.27	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
105	20230911	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	20	2	0.26	40716450	5268	14.32	7730	7850	7670	10040	5420	7730	7728.78	1.63	0	-833	7983	7856	7753	7626	7523	7805	7575	50	2310	500	5560	10	1	10065011	780	-8.36	1.10	12	0.05	-927.00	7015.00	9650	20230410	-19.69	5450	20220930	42.20	9650	-19.69	20230410	5700	35.96	20230104	9650	-19.69	20230410	5450	42.20	20220930	1.86	N	290740	500	50 억		164100	N	N	0	N	00	N
106	20230908	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	30	2	0.39	282891430	36701	27.69	7800	7880	7650	10010	5390	7700	7708.00	1.62	0	600	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	778	-8.34	1.10	12	0.36	-927.00	7015.00	9650	20230410	-19.90	5450	20220930	41.83	9650	-19.90	20230410	5700	35.61	20230104	9650	-19.90	20230410	5450	41.83	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
107	20230908	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	0	3	0.00	274634630	35631	26.88	7800	7880	7650	10010	5390	7700	7707.74	1.62	0	467	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	775	-8.31	1.10	12	0.35	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
108	20230908	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	0	3	0.00	243957550	31643	23.87	7800	7880	7650	10010	5390	7700	7709.68	1.62	0	1065	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	775	-8.31	1.10	12	0.31	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
109	20230908	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-20	5	-0.26	238358750	30915	23.33	7800	7880	7650	10010	5390	7700	7710.13	1.62	0	1068	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	773	-8.28	1.09	12	0.31	-927.00	7015.00	9650	20230410	-20.41	5450	20220930	40.92	9650	-20.41	20230410	5700	34.74	20230104	9650	-20.41	20230410	5450	40.92	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
110	20230908	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	10	2	0.13	216637890	28089	21.19	7800	7880	7650	10010	5390	7700	7712.55	1.62	0	2796	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	776	-8.32	1.10	12	0.28	-927.00	7015.00	9650	20230410	-20.10	5450	20220930	41.47	9650	-20.10	20230410	5700	35.26	20230104	9650	-20.10	20230410	5450	41.47	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
111	20230908	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	10	2	0.13	174503330	22612	17.06	7800	7880	7650	10010	5390	7700	7717.29	1.62	0	3795	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	776	-8.32	1.10	12	0.22	-927.00	7015.00	9650	20230410	-20.10	5450	20220930	41.47	9650	-20.10	20230410	5700	35.26	20230104	9650	-20.10	20230410	5450	41.47	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
112	20230908	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-20	5	-0.26	139812890	18097	13.65	7800	7880	7650	10010	5390	7700	7725.75	1.62	0	3755	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	773	-8.28	1.09	12	0.18	-927.00	7015.00	9650	20230410	-20.41	5450	20220930	40.92	9650	-20.41	20230410	5700	34.74	20230104	9650	-20.41	20230410	5450	40.92	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
113	20230908	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	20	2	0.26	56054610	7197	5.43	7800	7880	7720	10010	5390	7700	7788.61	1.62	0	-145	8140	7920	7770	7550	7400	8030	7660	50	2310	500	5540	10	1	10065011	777	-8.33	1.10	12	0.07	-927.00	7015.00	9650	20230410	-20.00	5450	20220930	41.65	9650	-20.00	20230410	5700	35.44	20230104	9650	-20.00	20230410	5450	41.65	20220930	1.81	N	290740	500	50 억		163476	N	N	0	N	00	N
114	20230907	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-40	5	-0.52	1029337360	131821	78.59	7650	7990	7620	10060	5420	7740	7809.57	1.37	0	26358	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	775	-8.31	1.10	12	1.31	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
115	20230907	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	180	2	2.33	868912020	111177	66.29	7650	7990	7620	10060	5420	7740	7815.57	1.37	0	18655	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	797	-8.54	1.13	12	1.10	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
116	20230907	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	130	2	1.68	600582870	77164	46.01	7650	7970	7620	10060	5420	7740	7783.20	1.37	0	17658	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	792	-8.49	1.12	12	0.77	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
117	20230907	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	200	2	2.58	530102550	68217	40.67	7650	7970	7620	10060	5420	7740	7770.83	1.37	0	18273	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	799	-8.57	1.13	12	0.68	-927.00	7015.00	9650	20230410	-17.72	5450	20220930	45.69	9650	-17.72	20230410	5700	39.30	20230104	9650	-17.72	20230410	5450	45.69	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
118	20230907	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	0	3	0.00	383918090	49626	29.59	7650	7860	7620	10060	5420	7740	7736.23	1.37	0	12544	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	779	-8.35	1.10	12	0.49	-927.00	7015.00	9650	20230410	-19.79	5450	20220930	42.02	9650	-19.79	20230410	5700	35.79	20230104	9650	-19.79	20230410	5450	42.02	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
119	20230907	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-40	5	-0.52	347895180	44937	26.79	7650	7860	7620	10060	5420	7740	7741.84	1.37	0	12154	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	775	-8.31	1.10	12	0.45	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
120	20230907	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-60	5	-0.78	239482740	30801	18.36	7650	7860	7650	10060	5420	7740	7775.16	1.37	0	10743	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	773	-8.28	1.09	12	0.31	-927.00	7015.00	9650	20230410	-20.41	5450	20220930	40.92	9650	-20.41	20230410	5700	34.74	20230104	9650	-20.41	20230410	5450	40.92	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
121	20230907	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	80	2	1.03	55826400	7203	4.29	7650	7820	7650	10060	5420	7740	7750.44	1.37	0	3174	8046	7892	7746	7592	7446	7970	7670	50	2320	500	5570	10	1	10065011	787	-8.44	1.11	12	0.07	-927.00	7015.00	9650	20230410	-18.96	5450	20220930	43.49	9650	-18.96	20230410	5700	37.19	20230104	9650	-18.96	20230410	5450	43.49	20220930	1.51	N	290740	500	50 억		137894	N	N	0	N	00	N
122	20230906	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-80	5	-1.02	1276704150	165503	4.74	7720	7900	7600	10160	5480	7820	7713.51	1.05	0	31218	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	779	-8.35	1.10	12	1.64	-927.00	7015.00	9650	20230410	-19.79	5450	20220930	42.02	9650	-19.79	20230410	5700	35.79	20230104	9650	-19.79	20230410	5450	42.02	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
123	20230906	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-90	5	-1.15	1218573860	157977	4.52	7720	7900	7600	10160	5480	7820	7713.12	1.05	0	29689	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	778	-8.34	1.10	12	1.57	-927.00	7015.00	9650	20230410	-19.90	5450	20220930	41.83	9650	-19.90	20230410	5700	35.61	20230104	9650	-19.90	20230410	5450	41.83	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
124	20230906	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	10	2	0.13	1174995460	152365	4.36	7720	7900	7600	10160	5480	7820	7711.19	1.05	0	30503	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	788	-8.45	1.12	12	1.51	-927.00	7015.00	9650	20230410	-18.86	5450	20220930	43.67	9650	-18.86	20230410	5700	37.37	20230104	9650	-18.86	20230410	5450	43.67	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
125	20230906	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	50	2	0.64	1064781150	138207	3.96	7720	7900	7600	10160	5480	7820	7703.63	1.05	0	27546	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	792	-8.49	1.12	12	1.37	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
126	20230906	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-50	5	-0.64	885771560	115353	3.30	7720	7780	7600	10160	5480	7820	7677.88	1.05	0	28171	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	782	-8.38	1.11	12	1.15	-927.00	7015.00	9650	20230410	-19.48	5450	20220930	42.57	9650	-19.48	20230410	5700	36.32	20230104	9650	-19.48	20230410	5450	42.57	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
127	20230906	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-150	5	-1.92	784429580	102273	2.93	7720	7740	7600	10160	5480	7820	7668.87	1.05	0	26403	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	772	-8.27	1.09	12	1.02	-927.00	7015.00	9650	20230410	-20.52	5450	20220930	40.73	9650	-20.52	20230410	5700	34.56	20230104	9650	-20.52	20230410	5450	40.73	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
128	20230906	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-150	5	-1.92	677050710	88254	2.53	7720	7740	7600	10160	5480	7820	7670.36	1.05	0	24438	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	772	-8.27	1.09	12	0.88	-927.00	7015.00	9650	20230410	-20.52	5450	20220930	40.73	9650	-20.52	20230410	5700	34.56	20230104	9650	-20.52	20230410	5450	40.73	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
129	20230906	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-210	5	-2.69	344195380	44894	1.29	7720	7730	7600	10160	5480	7820	7664.28	1.05	0	9939	10033	8926	8373	7266	6713	8650	6990	50	2340	500	5630	10	1	10065011	766	-8.21	1.08	12	0.45	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.44	N	290740	500	50 억		106150	N	N	0	N	00	N
130	20230905	160833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-90	5	-1.14	30554339500	3468503	5991.13	8500	9480	7820	10280	5540	7910	8809.74	2.72	0	-166029	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	787	-8.44	1.11	12	34.46	-927.00	7015.00	9650	20230410	-18.96	5450	20220930	43.49	9650	-18.96	20230410	5700	37.19	20230104	9650	-18.96	20230410	5450	43.49	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
131	20230905	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	0	3	0.00	30285237660	3434163	5931.81	8500	9480	7820	10280	5540	7910	8818.81	2.72	0	-168479	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	796	-8.53	1.13	12	34.12	-927.00	7015.00	9650	20230410	-18.03	5450	20220930	45.14	9650	-18.03	20230410	5700	38.77	20230104	9650	-18.03	20230410	5450	45.14	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
132	20230905	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	50	2	0.63	29701884180	3360406	5804.41	8500	9480	7950	10280	5540	7910	8838.78	2.72	0	-166975	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	801	-8.59	1.13	12	33.39	-927.00	7015.00	9650	20230410	-17.51	5450	20220930	46.06	9650	-17.51	20230410	5700	39.65	20230104	9650	-17.51	20230410	5450	46.06	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
133	20230905	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	100	2	1.26	29253497050	3304237	5707.39	8500	9480	7960	10280	5540	7910	8853.33	2.72	0	-160162	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	806	-8.64	1.14	12	32.83	-927.00	7015.00	9650	20230410	-16.99	5450	20220930	46.97	9650	-16.99	20230410	5700	40.53	20230104	9650	-16.99	20230410	5450	46.97	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
134	20230905	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	200	2	2.53	28599653010	3222750	5566.64	8500	9480	8000	10280	5540	7910	8874.30	2.72	0	-153119	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	816	-8.75	1.16	12	32.02	-927.00	7015.00	9650	20230410	-15.96	5450	20220930	48.81	9650	-15.96	20230410	5700	42.28	20230104	9650	-15.96	20230410	5450	48.81	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
135	20230905	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	360	2	4.55	26745359350	2993804	5171.18	8500	9480	8250	10280	5540	7910	8933.57	2.72	0	-144020	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	832	-8.92	1.18	12	29.74	-927.00	7015.00	9650	20230410	-14.30	5450	20220930	51.74	9650	-14.30	20230410	5700	45.09	20230104	9650	-14.30	20230410	5450	51.74	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
136	20230905	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8810	900	2	11.38	19939971020	2221071	3836.44	8500	9480	8410	10280	5540	7910	8977.64	2.72	0	-147804	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	887	-9.50	1.26	12	22.07	-927.00	7015.00	9650	20230410	-8.70	5450	20220930	61.65	9650	-8.70	20230410	5700	54.56	20230104	9650	-8.70	20230410	5450	61.65	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
137	20230905	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	1220	2	15.42	5525151850	615917	1063.87	8500	9340	8490	10280	5540	7910	8970.61	2.72	0	-51250	8256	8082	7906	7732	7556	7995	7645	50	2370	500	5690	10	1	10065011	919	-9.85	1.30	12	6.12	-927.00	7015.00	9650	20230410	-5.39	5450	20220930	67.52	9650	-5.39	20230410	5700	60.18	20230104	9650	-5.39	20230410	5450	67.52	20220930	1.44	N	290740	500	50 억		274041	N	N	0	N	00	N
138	20230904	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-10	5	-0.13	387375510	49190	151.71	8000	8080	7730	10290	5550	7920	7875.09	2.81	0	-8382	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	796	-8.53	1.13	12	0.49	-927.00	7015.00	9650	20230410	-18.03	5450	20220930	45.14	9650	-18.03	20230410	5700	38.77	20230104	9650	-18.03	20230410	5450	45.14	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
139	20230904	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-130	5	-1.64	359502160	45626	140.72	8000	8080	7730	10290	5550	7920	7879.33	2.81	0	-8578	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	784	-8.40	1.11	12	0.45	-927.00	7015.00	9650	20230410	-19.27	5450	20220930	42.94	9650	-19.27	20230410	5700	36.67	20230104	9650	-19.27	20230410	5450	42.94	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
140	20230904	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-120	5	-1.52	302096520	38240	117.94	8000	8080	7750	10290	5550	7920	7900.01	2.81	0	-8871	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	785	-8.41	1.11	12	0.38	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
141	20230904	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-70	5	-0.88	269552150	34074	105.09	8000	8080	7750	10290	5550	7920	7910.79	2.81	0	-8153	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	790	-8.47	1.12	12	0.34	-927.00	7015.00	9650	20230410	-18.65	5450	20220930	44.04	9650	-18.65	20230410	5700	37.72	20230104	9650	-18.65	20230410	5450	44.04	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
142	20230904	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	30	2	0.38	248435380	31398	96.84	8000	8080	7750	10290	5550	7920	7912.46	2.81	0	-7480	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	800	-8.58	1.13	12	0.31	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
143	20230904	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	10	2	0.13	206938000	26216	80.85	8000	8080	7750	10290	5550	7920	7893.58	2.81	0	-8263	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	798	-8.55	1.13	12	0.26	-927.00	7015.00	9650	20230410	-17.82	5450	20220930	45.50	9650	-17.82	20230410	5700	39.12	20230104	9650	-17.82	20230410	5450	45.50	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
144	20230904	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	10	2	0.13	99612690	12566	38.76	8000	8080	7860	10290	5550	7920	7927.16	2.81	0	-7081	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	798	-8.55	1.13	12	0.12	-927.00	7015.00	9650	20230410	-17.82	5450	20220930	45.50	9650	-17.82	20230410	5700	39.12	20230104	9650	-17.82	20230410	5450	45.50	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
145	20230904	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	40	2	0.51	38950070	4899	15.11	8000	8080	7910	10290	5550	7920	7950.62	2.81	0	-2714	8200	8060	7930	7790	7660	7995	7725	50	2370	500	5700	10	1	10065011	801	-8.59	1.13	12	0.05	-927.00	7015.00	9650	20230410	-17.51	5450	20220930	46.06	9650	-17.51	20230410	5700	39.65	20230104	9650	-17.51	20230410	5450	46.06	20220930	1.43	N	290740	500	50 억		282950	N	N	0	N	00	N
146	20230901	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	40	2	0.51	254561150	32183	26.35	8030	8070	7800	10240	5520	7880	7909.76	2.83	0	-2160	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	797	-8.54	1.13	12	0.32	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
147	20230901	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	20	2	0.25	206107990	26040	21.32	8030	8070	7830	10240	5520	7880	7915.05	2.83	0	-1867	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	795	-8.52	1.13	12	0.26	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
148	20230901	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-20	5	-0.25	189533970	23936	19.60	8030	8070	7830	10240	5520	7880	7918.36	2.83	0	-2572	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	791	-8.48	1.12	12	0.24	-927.00	7015.00	9650	20230410	-18.55	5450	20220930	44.22	9650	-18.55	20230410	5700	37.89	20230104	9650	-18.55	20230410	5450	44.22	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
149	20230901	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-30	5	-0.38	163781770	20662	16.92	8030	8070	7830	10240	5520	7880	7926.71	2.83	0	-2827	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	790	-8.47	1.12	12	0.21	-927.00	7015.00	9650	20230410	-18.65	5450	20220930	44.04	9650	-18.65	20230410	5700	37.72	20230104	9650	-18.65	20230410	5450	44.04	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
150	20230901	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	30	2	0.38	144306960	18185	14.89	8030	8070	7830	10240	5520	7880	7935.49	2.83	0	-1390	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	796	-8.53	1.13	12	0.18	-927.00	7015.00	9650	20230410	-18.03	5450	20220930	45.14	9650	-18.03	20230410	5700	38.77	20230104	9650	-18.03	20230410	5450	45.14	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
151	20230901	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	70	2	0.89	126191790	15885	13.01	8030	8070	7830	10240	5520	7880	7944.08	2.83	0	-1163	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	800	-8.58	1.13	12	0.16	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
152	20230901	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	50	2	0.63	90602250	11375	9.31	8030	8070	7870	10240	5520	7880	7965.03	2.83	0	-1923	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	798	-8.55	1.13	12	0.11	-927.00	7015.00	9650	20230410	-17.82	5450	20220930	45.50	9650	-17.82	20230410	5700	39.12	20230104	9650	-17.82	20230410	5450	45.50	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N
153	20230901	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	70	2	0.89	12214890	1533	1.26	8030	8030	7900	10240	5520	7880	7967.96	2.83	0	-1218	8493	8186	8003	7696	7513	8095	7605	50	2360	500	5670	10	1	10065011	800	-8.58	1.13	12	0.02	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.56	N	290740	500	50 억		285110	N	N	0	N	00	N