KissMeData/079960/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	160639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	600	2	3.03	694418690	34407	62.46	19750	20500	19600	25700	13860	19800	20182.48	8.95	0	-6247	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1603	6.98	0.58	12	0.44	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
3	20230927	150644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	600	2	3.03	651666990	32315	58.66	19750	20450	19600	25700	13860	19800	20166.08	8.95	0	-5289	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1603	6.98	0.58	12	0.41	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
4	20230927	140644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	600	2	3.03	502014740	24958	45.31	19750	20450	19600	25700	13860	19800	20114.38	8.95	0	-3245	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1603	6.98	0.58	12	0.32	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
5	20230927	130636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	550	2	2.78	439455790	21888	39.73	19750	20400	19600	25700	13860	19800	20077.48	8.95	0	-2160	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1600	6.97	0.57	12	0.28	2921.00	35453.00	25300	20230824	-19.57	11400	20221013	78.51	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	11400	78.51	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
6	20230927	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	500	2	2.53	353726090	17670	32.08	19750	20400	19600	25700	13860	19800	20018.45	8.95	0	-1531	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1596	6.95	0.57	12	0.22	2921.00	35453.00	25300	20230824	-19.76	11400	20221013	78.07	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	11400	78.07	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
7	20230927	110642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	400	2	2.02	237331540	11928	21.65	19750	20300	19600	25700	13860	19800	19897.01	8.95	0	64	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	50	1	7860000	1588	6.92	0.57	12	0.15	2921.00	35453.00	25300	20230824	-20.16	11400	20221013	77.19	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	11400	77.19	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
8	20230927	100637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	130	2	0.66	158502420	8007	14.54	19750	19990	19600	25700	13860	19800	19795.48	8.95	0	605	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	10	1	7860000	1566	6.82	0.56	12	0.10	2921.00	35453.00	25300	20230824	-21.23	11400	20221013	74.82	25300	-21.23	20230824	14000	42.36	20230103	25300	-21.23	20230824	11400	74.82	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
9	20230927	090647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	-100	5	-0.51	5825190	295	0.54	19750	19750	19660	25700	13860	19800	19746.41	8.95	0	-60	20646	20222	19926	19502	19206	20075	19355	39	5900	500	14250	10	1	7860000	1548	6.74	0.56	12	0.00	2921.00	35453.00	25300	20230824	-22.13	11400	20221013	72.81	25300	-22.13	20230824	14000	40.71	20230103	25300	-22.13	20230824	11400	72.81	20221013	3.04	N	079960	500	39 억		703273	N	N	0	N	00	N
10	20230926	160636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-250	5	-1.25	1090485420	54785	137.70	20050	20350	19630	26050	14050	20050	19907.09	8.97	0	-1145	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1556	6.78	0.56	12	0.70	2921.00	35453.00	25300	20230824	-21.74	11400	20221013	73.68	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	11400	73.68	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
11	20230926	150637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-220	5	-1.10	1034452580	51953	130.58	20050	20350	19630	26050	14050	20050	19911.32	8.97	0	-1019	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1559	6.79	0.56	12	0.66	2921.00	35453.00	25300	20230824	-21.62	11400	20221013	73.95	25300	-21.62	20230824	14000	41.64	20230103	25300	-21.62	20230824	11400	73.95	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
12	20230926	140630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19710	-340	5	-1.70	931848340	46760	117.53	20050	20350	19630	26050	14050	20050	19928.32	8.97	0	-321	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1549	6.75	0.56	12	0.59	2921.00	35453.00	25300	20230824	-22.09	11400	20221013	72.89	25300	-22.09	20230824	14000	40.79	20230103	25300	-22.09	20230824	11400	72.89	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
13	20230926	130635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19790	-260	5	-1.30	771476290	38628	97.09	20050	20350	19630	26050	14050	20050	19971.94	8.97	0	3431	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1555	6.78	0.56	12	0.49	2921.00	35453.00	25300	20230824	-21.78	11400	20221013	73.60	25300	-21.78	20230824	14000	41.36	20230103	25300	-21.78	20230824	11400	73.60	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
14	20230926	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	-290	5	-1.45	611259650	30510	76.69	20050	20350	19710	26050	14050	20050	20034.73	8.97	0	2188	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1553	6.76	0.56	12	0.39	2921.00	35453.00	25300	20230824	-21.90	11400	20221013	73.33	25300	-21.90	20230824	14000	41.14	20230103	25300	-21.90	20230824	11400	73.33	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
15	20230926	110636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-190	5	-0.95	464383550	23113	58.09	20050	20350	19860	26050	14050	20050	20091.88	8.97	0	3847	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	10	1	7860000	1561	6.80	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.50	11400	20221013	74.21	25300	-21.50	20230824	14000	41.86	20230103	25300	-21.50	20230824	11400	74.21	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
16	20230926	100635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	50	2	0.25	264331600	13113	32.96	20050	20350	20000	26050	14050	20050	20157.98	8.97	0	3993	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	50	1	7860000	1580	6.88	0.57	12	0.17	2921.00	35453.00	25300	20230824	-20.55	11400	20221013	76.32	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	11400	76.32	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
17	20230926	090635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	200	2	1.00	42687050	2115	5.32	20050	20300	20050	26050	14050	20050	20183.00	8.97	0	1082	20816	20432	20216	19832	19616	20325	19725	39	6000	500	14430	50	1	7860000	1592	6.93	0.57	12	0.03	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11400	77.63	20221013	3.10	N	079960	500	39 억		705268	N	N	0	N	00	N
18	20230925	160635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-650	5	-3.14	787519150	39025	112.27	20500	20600	20000	26900	14500	20700	20180.19	9.01	0	-3046	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1576	6.86	0.57	12	0.50	2921.00	35453.00	25300	20230824	-20.75	11400	20221013	75.88	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	11400	75.88	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
19	20230925	150638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-400	5	-1.93	542998050	26843	77.22	20500	20600	20000	26900	14500	20700	20228.66	9.01	0	-4500	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1596	6.95	0.57	12	0.34	2921.00	35453.00	25300	20230824	-19.76	11400	20221013	78.07	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	11400	78.07	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
20	20230925	140626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-350	5	-1.69	486862700	24080	69.28	20500	20600	20000	26900	14500	20700	20218.55	9.01	0	-3931	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1600	6.97	0.57	12	0.31	2921.00	35453.00	25300	20230824	-19.57	11400	20221013	78.51	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	11400	78.51	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
21	20230925	130631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-250	5	-1.21	471677250	23335	67.13	20500	20600	20000	26900	14500	20700	20213.30	9.01	0	-3682	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1607	7.00	0.58	12	0.30	2921.00	35453.00	25300	20230824	-19.17	11400	20221013	79.39	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	11400	79.39	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
22	20230925	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-250	5	-1.21	436614200	21617	62.19	20500	20600	20000	26900	14500	20700	20197.72	9.01	0	-2700	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1607	7.00	0.58	12	0.28	2921.00	35453.00	25300	20230824	-19.17	11400	20221013	79.39	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	11400	79.39	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
23	20230925	110631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-500	5	-2.42	337577350	16756	48.20	20500	20600	20000	26900	14500	20700	20146.65	9.01	0	-1203	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1588	6.92	0.57	12	0.21	2921.00	35453.00	25300	20230824	-20.16	11400	20221013	77.19	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	11400	77.19	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
24	20230925	100633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-550	5	-2.66	103084650	5075	14.60	20500	20600	20150	26900	14500	20700	20312.25	9.01	0	-2011	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1584	6.90	0.57	12	0.06	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11400	76.75	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
25	20230925	090631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-200	5	-0.97	4944000	241	0.69	20500	20550	20500	26900	14500	20700	20514.52	9.01	0	-218	21333	21016	20583	20266	19833	21175	20425	39	6200	500	14900	50	1	7860000	1611	7.02	0.58	12	0.00	2921.00	35453.00	25300	20230824	-18.97	11400	20221013	79.82	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	11400	79.82	20221013	3.09	N	079960	500	39 억		707994	N	N	0	N	00	N
26	20230922	160653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	0	3	0.00	710314200	34579	63.16	20400	20900	20150	26900	14500	20700	20541.61	9.12	0	-8048	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1627	7.09	0.58	12	0.44	2921.00	35453.00	25300	20230824	-18.18	11400	20221013	81.58	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	11400	81.58	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
27	20230922	150649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-100	5	-0.48	630900300	30723	56.11	20400	20900	20150	26900	14500	20700	20535.11	9.12	0	-5434	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1619	7.05	0.58	12	0.39	2921.00	35453.00	25300	20230824	-18.58	11400	20221013	80.70	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	11400	80.70	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
28	20230922	140650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	100	2	0.48	510953500	24905	45.49	20400	20900	20150	26900	14500	20700	20516.10	9.12	0	-2634	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1635	7.12	0.59	12	0.32	2921.00	35453.00	25300	20230824	-17.79	11400	20221013	82.46	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	11400	82.46	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
29	20230922	130610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-150	5	-0.72	312374400	15276	27.90	20400	20700	20150	26900	14500	20700	20448.70	9.12	0	-1420	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1615	7.04	0.58	12	0.19	2921.00	35453.00	25300	20230824	-18.77	11400	20221013	80.26	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	11400	80.26	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
30	20230922	120609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-200	5	-0.97	226427700	11073	20.22	20400	20700	20150	26900	14500	20700	20448.63	9.12	0	-886	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1611	7.02	0.58	12	0.14	2921.00	35453.00	25300	20230824	-18.97	11400	20221013	79.82	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	11400	79.82	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
31	20230922	110605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-100	5	-0.48	164335150	8060	14.72	20400	20650	20150	26900	14500	20700	20388.98	9.12	0	629	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1619	7.05	0.58	12	0.10	2921.00	35453.00	25300	20230824	-18.58	11400	20221013	80.70	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	11400	80.70	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
32	20230922	100606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-300	5	-1.45	115261600	5665	10.35	20400	20550	20150	26900	14500	20700	20346.27	9.12	0	-303	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1603	6.98	0.58	12	0.07	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
33	20230922	090601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-550	5	-2.66	30257400	1494	2.73	20400	20550	20150	26900	14500	20700	20252.61	9.12	0	5	21966	21332	20866	20232	19766	21100	20000	39	6200	500	14900	50	1	7860000	1584	6.90	0.57	12	0.02	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11400	76.75	20221013	3.11	N	079960	500	39 억		717214	N	N	0	N	00	N
34	20230921	160608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-600	5	-2.82	1112702850	53774	70.19	20950	21500	20400	27650	14950	21300	20689.83	9.21	0	-6528	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1627	7.09	0.58	12	0.68	2921.00	35453.00	25300	20230824	-18.18	11400	20221013	81.58	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	11400	81.58	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
35	20230921	150559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-600	5	-2.82	1043896150	50447	65.84	20950	21500	20400	27650	14950	21300	20690.39	9.21	0	-6241	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1627	7.09	0.58	12	0.64	2921.00	35453.00	25300	20230824	-18.18	11400	20221013	81.58	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	11400	81.58	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
36	20230921	140606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-650	5	-3.05	969683950	46851	61.15	20950	21500	20400	27650	14950	21300	20694.47	9.21	0	-7058	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1623	7.07	0.58	12	0.60	2921.00	35453.00	25300	20230824	-18.38	11400	20221013	81.14	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	11400	81.14	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
37	20230921	130558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-550	5	-2.58	807408950	38958	50.85	20950	21500	20400	27650	14950	21300	20722.00	9.21	0	-8981	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1631	7.10	0.59	12	0.50	2921.00	35453.00	25300	20230824	-17.98	11400	20221013	82.02	25300	-17.98	20230824	14000	48.21	20230103	25300	-17.98	20230824	11400	82.02	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
38	20230921	120553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-750	5	-3.52	669760300	32262	42.11	20950	21500	20500	27650	14950	21300	20756.50	9.21	0	-7927	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1615	7.04	0.58	12	0.41	2921.00	35453.00	25300	20230824	-18.77	11400	20221013	80.26	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	11400	80.26	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
39	20230921	110609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-600	5	-2.82	447440450	21467	28.02	20950	21500	20650	27650	14950	21300	20838.66	9.21	0	-6083	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1627	7.09	0.58	12	0.27	2921.00	35453.00	25300	20230824	-18.18	11400	20221013	81.58	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	11400	81.58	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
40	20230921	100558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-600	5	-2.82	319917500	15309	19.98	20950	21500	20700	27650	14950	21300	20891.75	9.21	0	-2368	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1627	7.09	0.58	12	0.19	2921.00	35453.00	25300	20230824	-18.18	11400	20221013	81.58	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	11400	81.58	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
41	20230921	090606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-250	5	-1.17	72735300	3463	4.52	20950	21500	20900	27650	14950	21300	20984.41	9.21	0	-1181	22033	21666	21333	20966	20633	21500	20800	39	6350	500	15330	50	1	7860000	1655	7.21	0.59	12	0.04	2921.00	35453.00	25300	20230824	-16.80	11400	20221013	84.65	25300	-16.80	20230824	14000	50.36	20230103	25300	-16.80	20230824	11400	84.65	20221013	3.11	N	079960	500	39 억		724048	N	N	0	N	00	N
42	20230920	160605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-300	5	-1.39	1623749300	76522	100.75	21650	21700	21000	28050	15150	21600	21219.37	8.83	0	29043	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1674	7.29	0.60	12	0.97	2921.00	35453.00	25300	20230824	-15.81	11400	20221013	86.84	25300	-15.81	20230824	14000	52.14	20230103	25300	-15.81	20230824	11400	86.84	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
43	20230920	150551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-400	5	-1.85	1448702750	68252	89.86	21650	21700	21000	28050	15150	21600	21225.79	8.83	0	26154	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1666	7.26	0.60	12	0.87	2921.00	35453.00	25300	20230824	-16.21	11400	20221013	85.96	25300	-16.21	20230824	14000	51.43	20230103	25300	-16.21	20230824	11400	85.96	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
44	20230920	140557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	-450	5	-2.08	1164400300	54791	72.14	21650	21700	21000	28050	15150	21600	21251.67	8.83	0	17547	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1662	7.24	0.60	12	0.70	2921.00	35453.00	25300	20230824	-16.40	11400	20221013	85.53	25300	-16.40	20230824	14000	51.07	20230103	25300	-16.40	20230824	11400	85.53	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
45	20230920	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	-550	5	-2.55	925663850	43478	57.24	21650	21700	21050	28050	15150	21600	21290.40	8.83	0	14154	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1655	7.21	0.59	12	0.55	2921.00	35453.00	25300	20230824	-16.80	11400	20221013	84.65	25300	-16.80	20230824	14000	50.36	20230103	25300	-16.80	20230824	11400	84.65	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
46	20230920	120551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	-450	5	-2.08	746844250	35026	46.11	21650	21700	21050	28050	15150	21600	21322.57	8.83	0	9516	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1662	7.24	0.60	12	0.45	2921.00	35453.00	25300	20230824	-16.40	11400	20221013	85.53	25300	-16.40	20230824	14000	51.07	20230103	25300	-16.40	20230824	11400	85.53	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
47	20230920	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-350	5	-1.62	435678700	20316	26.75	21650	21700	21200	28050	15150	21600	21445.10	8.83	0	5740	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1670	7.27	0.60	12	0.26	2921.00	35453.00	25300	20230824	-16.01	11400	20221013	86.40	25300	-16.01	20230824	14000	51.79	20230103	25300	-16.01	20230824	11400	86.40	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
48	20230920	100546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	-100	5	-0.46	212029400	9825	12.94	21650	21700	21400	28050	15150	21600	21580.60	8.83	0	3943	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1690	7.36	0.61	12	0.12	2921.00	35453.00	25300	20230824	-15.02	11400	20221013	88.60	25300	-15.02	20230824	14000	53.57	20230103	25300	-15.02	20230824	11400	88.60	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
49	20230920	090555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-200	5	-0.93	18072150	842	1.11	21650	21650	21400	28050	15150	21600	21463.36	8.83	0	168	22366	21982	21666	21282	20966	21825	21125	39	6450	500	15550	50	1	7860000	1682	7.33	0.60	12	0.01	2921.00	35453.00	25300	20230824	-15.42	11400	20221013	87.72	25300	-15.42	20230824	14000	52.86	20230103	25300	-15.42	20230824	11400	87.72	20221013	3.08	N	079960	500	39 억		694015	N	N	0	N	00	N
50	20230919	160552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-400	5	-1.82	1628744300	75241	190.65	22050	22050	21350	28600	15400	22000	21647.14	8.85	0	-767	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1698	7.39	0.61	12	0.96	2921.00	35453.00	25300	20230824	-14.62	11400	20221013	89.47	25300	-14.62	20230824	14000	54.29	20230103	25300	-14.62	20230824	11400	89.47	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
51	20230919	150551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-450	5	-2.05	1433214600	66164	167.65	22050	22050	21350	28600	15400	22000	21661.32	8.85	0	-793	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1694	7.38	0.61	12	0.84	2921.00	35453.00	25300	20230824	-14.82	11400	20221013	89.04	25300	-14.82	20230824	14000	53.93	20230103	25300	-14.82	20230824	11400	89.04	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
52	20230919	140548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21400	-600	5	-2.73	1202390000	55416	140.41	22050	22050	21350	28600	15400	22000	21697.28	8.85	0	-3770	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1682	7.33	0.60	12	0.71	2921.00	35453.00	25300	20230824	-15.42	11400	20221013	87.72	25300	-15.42	20230824	14000	52.86	20230103	25300	-15.42	20230824	11400	87.72	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
53	20230919	130540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-400	5	-1.82	906187050	41627	105.48	22050	22050	21500	28600	15400	22000	21768.96	8.85	0	-2535	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1698	7.39	0.61	12	0.53	2921.00	35453.00	25300	20230824	-14.62	11400	20221013	89.47	25300	-14.62	20230824	14000	54.29	20230103	25300	-14.62	20230824	11400	89.47	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
54	20230919	120556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21650	-350	5	-1.59	863184850	39637	100.43	22050	22050	21500	28600	15400	22000	21777.00	8.85	0	-2335	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1702	7.41	0.61	12	0.50	2921.00	35453.00	25300	20230824	-14.43	11400	20221013	89.91	25300	-14.43	20230824	14000	54.64	20230103	25300	-14.43	20230824	11400	89.91	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
55	20230919	110556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-300	5	-1.36	563953800	25808	65.39	22050	22050	21700	28600	15400	22000	21851.64	8.85	0	-707	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1706	7.43	0.61	12	0.33	2921.00	35453.00	25300	20230824	-14.23	11400	20221013	90.35	25300	-14.23	20230824	14000	55.00	20230103	25300	-14.23	20230824	11400	90.35	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
56	20230919	100553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21900	-100	5	-0.45	301538400	13761	34.87	22050	22050	21800	28600	15400	22000	21912.25	8.85	0	-1149	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1721	7.50	0.62	12	0.18	2921.00	35453.00	25300	20230824	-13.44	11400	20221013	92.11	25300	-13.44	20230824	14000	56.43	20230103	25300	-13.44	20230824	11400	92.11	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
57	20230919	090548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-50	5	-0.23	29670050	1350	3.42	22050	22050	21950	28600	15400	22000	21977.05	8.85	0	-415	22766	22382	22116	21732	21466	22250	21600	39	6600	500	15840	50	1	7860000	1725	7.51	0.62	12	0.02	2921.00	35453.00	25300	20230824	-13.24	11400	20221013	92.54	25300	-13.24	20230824	14000	56.79	20230103	25300	-13.24	20230824	11400	92.54	20221013	3.10	N	079960	500	39 억		695292	N	N	0	N	00	N
58	20230918	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-400	5	-1.79	861399700	39071	92.05	22500	22500	21850	29100	15700	22400	22047.12	8.98	0	-11477	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1729	7.53	0.62	12	0.50	2921.00	35453.00	25300	20230824	-13.04	11400	20221013	92.98	25300	-13.04	20230824	14000	57.14	20230103	25300	-13.04	20230824	11400	92.98	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
59	20230918	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21850	-550	5	-2.46	800455250	36295	85.51	22500	22500	21850	29100	15700	22400	22054.15	8.98	0	-10816	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1717	7.48	0.62	12	0.46	2921.00	35453.00	25300	20230824	-13.64	11400	20221013	91.67	25300	-13.64	20230824	14000	56.07	20230103	25300	-13.64	20230824	11400	91.67	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
60	20230918	140604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-450	5	-2.01	610200200	27621	65.07	22500	22500	21950	29100	15700	22400	22091.89	8.98	0	-9115	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1725	7.51	0.62	12	0.35	2921.00	35453.00	25300	20230824	-13.24	11400	20221013	92.54	25300	-13.24	20230824	14000	56.79	20230103	25300	-13.24	20230824	11400	92.54	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
61	20230918	130550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-200	5	-0.89	463095200	20936	49.32	22500	22500	21950	29100	15700	22400	22119.56	8.98	0	-5716	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1745	7.60	0.63	12	0.27	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
62	20230918	120551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	-250	5	-1.12	412542450	18656	43.95	22500	22500	21950	29100	15700	22400	22113.12	8.98	0	-6086	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1741	7.58	0.62	12	0.24	2921.00	35453.00	25300	20230824	-12.45	11400	20221013	94.30	25300	-12.45	20230824	14000	58.21	20230103	25300	-12.45	20230824	11400	94.30	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
63	20230918	110549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-200	5	-0.89	353295200	15985	37.66	22500	22500	21950	29100	15700	22400	22101.67	8.98	0	-5857	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1745	7.60	0.63	12	0.20	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
64	20230918	100545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	-350	5	-1.56	237724100	10766	25.36	22500	22500	21950	29100	15700	22400	22081.01	8.98	0	-4134	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1733	7.55	0.62	12	0.14	2921.00	35453.00	25300	20230824	-12.85	11400	20221013	93.42	25300	-12.85	20230824	14000	57.50	20230103	25300	-12.85	20230824	11400	93.42	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
65	20230918	090541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-200	5	-0.89	18115800	811	1.91	22500	22500	22200	29100	15700	22400	22337.61	8.98	0	-674	22733	22566	22333	22166	21933	22600	22200	39	6700	500	16120	50	1	7860000	1745	7.60	0.63	12	0.01	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	3.02	N	079960	500	39 억		705530	N	N	0	N	00	N
66	20230915	160548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	100	2	0.45	943735900	42326	76.84	22400	22500	22100	28950	15650	22300	22295.37	9.09	0	-9651	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1761	7.67	0.63	12	0.54	2921.00	35453.00	25300	20230824	-11.46	11400	20221013	96.49	25300	-11.46	20230824	14000	60.00	20230103	25300	-11.46	20230824	11400	96.49	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
67	20230915	150549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22250	-50	5	-0.22	879945100	39474	71.66	22400	22500	22100	28950	15650	22300	22291.76	9.09	0	-9066	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1749	7.62	0.63	12	0.50	2921.00	35453.00	25300	20230824	-12.06	11400	20221013	95.18	25300	-12.06	20230824	14000	58.93	20230103	25300	-12.06	20230824	11400	95.18	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
68	20230915	140545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	150	2	0.67	662174450	29722	53.96	22400	22450	22100	28950	15650	22300	22278.93	9.09	0	-5862	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1765	7.69	0.63	12	0.38	2921.00	35453.00	25300	20230824	-11.26	11400	20221013	96.93	25300	-11.26	20230824	14000	60.36	20230103	25300	-11.26	20230824	11400	96.93	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
69	20230915	130544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	0	3	0.00	555133250	24922	45.24	22400	22450	22100	28950	15650	22300	22274.83	9.09	0	-4008	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1753	7.63	0.63	12	0.32	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
70	20230915	120549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22250	-50	5	-0.22	483142150	21695	39.38	22400	22450	22100	28950	15650	22300	22269.75	9.09	0	-3601	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1749	7.62	0.63	12	0.28	2921.00	35453.00	25300	20230824	-12.06	11400	20221013	95.18	25300	-12.06	20230824	14000	58.93	20230103	25300	-12.06	20230824	11400	95.18	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
71	20230915	110553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	100	2	0.45	361124450	16224	29.45	22400	22450	22100	28950	15650	22300	22258.66	9.09	0	-2283	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1761	7.67	0.63	12	0.21	2921.00	35453.00	25300	20230824	-11.46	11400	20221013	96.49	25300	-11.46	20230824	14000	60.00	20230103	25300	-11.46	20230824	11400	96.49	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
72	20230915	100550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	0	3	0.00	229763150	10340	18.77	22400	22450	22100	28950	15650	22300	22220.81	9.09	0	1168	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1753	7.63	0.63	12	0.13	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
73	20230915	090541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	0	3	0.00	119655150	5407	9.82	22400	22400	22100	28950	15650	22300	22129.67	9.09	0	4717	23466	22882	22366	21782	21266	23175	22075	39	6650	500	16050	50	1	7860000	1753	7.63	0.63	12	0.07	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	3.05	N	079960	500	39 억		714432	N	N	0	N	00	N
74	20230914	160546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	250	2	1.13	1226769100	55074	69.24	21850	22950	21850	28650	15450	22050	22274.77	9.21	0	-7519	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1753	7.63	0.63	12	0.70	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
75	20230914	150535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	150	2	0.68	1173861300	52696	66.25	21850	22950	21850	28650	15450	22050	22276.10	9.21	0	-7010	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1745	7.60	0.63	12	0.67	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
76	20230914	140542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	250	2	1.13	956435250	42892	53.92	21850	22950	21850	28650	15450	22050	22298.69	9.21	0	-4447	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1753	7.63	0.63	12	0.55	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
77	20230914	130531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-50	5	-0.23	445770150	20231	25.43	21850	22300	21850	28650	15450	22050	22034.01	9.21	0	515	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1729	7.53	0.62	12	0.26	2921.00	35453.00	25300	20230824	-13.04	11400	20221013	92.98	25300	-13.04	20230824	14000	57.14	20230103	25300	-13.04	20230824	11400	92.98	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
78	20230914	120541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	0	3	0.00	332915350	15098	18.98	21850	22300	21850	28650	15450	22050	22050.29	9.21	0	1616	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1733	7.55	0.62	12	0.19	2921.00	35453.00	25300	20230824	-12.85	11400	20221013	93.42	25300	-12.85	20230824	14000	57.50	20230103	25300	-12.85	20230824	11400	93.42	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
79	20230914	110536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-50	5	-0.23	209976400	9538	11.99	21850	22200	21850	28650	15450	22050	22014.72	9.21	0	3326	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1729	7.53	0.62	12	0.12	2921.00	35453.00	25300	20230824	-13.04	11400	20221013	92.98	25300	-13.04	20230824	14000	57.14	20230103	25300	-13.04	20230824	11400	92.98	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
80	20230914	100532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	0	3	0.00	119852200	5439	6.84	21850	22200	21850	28650	15450	22050	22035.71	9.21	0	1920	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1733	7.55	0.62	12	0.07	2921.00	35453.00	25300	20230824	-12.85	11400	20221013	93.42	25300	-12.85	20230824	14000	57.50	20230103	25300	-12.85	20230824	11400	93.42	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
81	20230914	090543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	100	2	0.45	21611400	983	1.24	21850	22200	21850	28650	15450	22050	21985.15	9.21	0	541	22983	22516	22133	21666	21283	22325	21475	39	6600	500	15870	50	1	7860000	1741	7.58	0.62	12	0.01	2921.00	35453.00	25300	20230824	-12.45	11400	20221013	94.30	25300	-12.45	20230824	14000	58.21	20230103	25300	-12.45	20230824	11400	94.30	20221013	2.99	N	079960	500	39 억		723799	N	N	0	N	00	N
82	20230913	160545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	-150	5	-0.68	1729823700	78430	170.44	22200	22600	21750	28850	15550	22200	22055.65	9.63	0	9299	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1733	7.55	0.62	12	1.00	2921.00	35453.00	25300	20230824	-12.85	11400	20221013	93.42	25300	-12.85	20230824	14000	57.50	20230103	25300	-12.85	20230824	11400	93.42	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
83	20230913	150538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	-150	5	-0.68	1521786700	68970	149.89	22200	22600	21750	28850	15550	22200	22064.47	9.63	0	9169	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1733	7.55	0.62	12	0.88	2921.00	35453.00	25300	20230824	-12.85	11400	20221013	93.42	25300	-12.85	20230824	14000	57.50	20230103	25300	-12.85	20230824	11400	93.42	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
84	20230913	140542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22100	-100	5	-0.45	1430872300	64864	140.96	22200	22600	21750	28850	15550	22200	22059.58	9.63	0	9954	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1737	7.57	0.62	12	0.83	2921.00	35453.00	25300	20230824	-12.65	11400	20221013	93.86	25300	-12.65	20230824	14000	57.86	20230103	25300	-12.65	20230824	11400	93.86	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
85	20230913	130529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-200	5	-0.90	1370862400	62143	135.05	22200	22600	21750	28850	15550	22200	22059.80	9.63	0	8872	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1729	7.53	0.62	12	0.79	2921.00	35453.00	25300	20230824	-13.04	11400	20221013	92.98	25300	-13.04	20230824	14000	57.14	20230103	25300	-13.04	20230824	11400	92.98	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
86	20230913	120541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21850	-350	5	-1.58	1256867200	56930	123.72	22200	22600	21750	28850	15550	22200	22077.41	9.63	0	11276	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1717	7.48	0.62	12	0.72	2921.00	35453.00	25300	20230824	-13.64	11400	20221013	91.67	25300	-13.64	20230824	14000	56.07	20230103	25300	-13.64	20230824	11400	91.67	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
87	20230913	110541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21850	-350	5	-1.58	1170780450	52986	115.15	22200	22600	21750	28850	15550	22200	22096.03	9.63	0	12096	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1717	7.48	0.62	12	0.67	2921.00	35453.00	25300	20230824	-13.64	11400	20221013	91.67	25300	-13.64	20230824	14000	56.07	20230103	25300	-13.64	20230824	11400	91.67	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
88	20230913	100533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	100	2	0.45	540496800	24365	52.95	22200	22600	21800	28850	15550	22200	22183.33	9.63	0	7997	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1753	7.63	0.63	12	0.31	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
89	20230913	090531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21900	-300	5	-1.35	114666100	5231	11.37	22200	22200	21800	28850	15550	22200	21920.49	9.63	0	53	23333	22766	22433	21866	21533	22600	21700	39	6650	500	15980	50	1	7860000	1721	7.50	0.62	12	0.07	2921.00	35453.00	25300	20230824	-13.44	11400	20221013	92.11	25300	-13.44	20230824	14000	56.43	20230103	25300	-13.44	20230824	11400	92.11	20221013	2.99	N	079960	500	39 억		756960	N	N	0	N	00	N
90	20230912	160525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-550	5	-2.42	1027080150	45877	95.52	22850	23000	22100	29550	15950	22750	22387.94	9.77	0	-13186	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1745	7.60	0.63	12	0.58	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
91	20230912	150534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-550	5	-2.42	935142050	41745	86.91	22850	23000	22100	29550	15950	22750	22401.29	9.77	0	-12409	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1745	7.60	0.63	12	0.53	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
92	20230912	140533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-550	5	-2.42	780105450	34751	72.35	22850	23000	22150	29550	15950	22750	22448.43	9.77	0	-10411	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1745	7.60	0.63	12	0.44	2921.00	35453.00	25300	20230824	-12.25	11400	20221013	94.74	25300	-12.25	20230824	14000	58.57	20230103	25300	-12.25	20230824	11400	94.74	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
93	20230912	130528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22350	-400	5	-1.76	658262800	29274	60.95	22850	23000	22200	29550	15950	22750	22486.26	9.77	0	-8722	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1757	7.65	0.63	12	0.37	2921.00	35453.00	25300	20230824	-11.66	11400	20221013	96.05	25300	-11.66	20230824	14000	59.64	20230103	25300	-11.66	20230824	11400	96.05	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
94	20230912	120523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	-350	5	-1.54	620590400	27590	57.44	22850	23000	22200	29550	15950	22750	22493.31	9.77	0	-8049	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1761	7.67	0.63	12	0.35	2921.00	35453.00	25300	20230824	-11.46	11400	20221013	96.49	25300	-11.46	20230824	14000	60.00	20230103	25300	-11.46	20230824	11400	96.49	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
95	20230912	110529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	-450	5	-1.98	512661900	22755	47.38	22850	23000	22300	29550	15950	22750	22529.64	9.77	0	-6343	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1753	7.63	0.63	12	0.29	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
96	20230912	100527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-250	5	-1.10	252043650	11136	23.19	22850	23000	22400	29550	15950	22750	22633.23	9.77	0	-3389	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1769	7.70	0.63	12	0.14	2921.00	35453.00	25300	20230824	-11.07	11400	20221013	97.37	25300	-11.07	20230824	14000	60.71	20230103	25300	-11.07	20230824	11400	97.37	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
97	20230912	090538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23000	250	2	1.10	23737800	1037	2.16	22850	23000	22800	29550	15950	22750	22890.84	9.77	0	-773	23283	23016	22633	22366	21983	23150	22500	39	6800	500	16380	50	1	7860000	1808	7.87	0.65	12	0.01	2921.00	35453.00	25300	20230824	-9.09	11400	20221013	101.75	25300	-9.09	20230824	14000	64.29	20230103	25300	-9.09	20230824	11400	101.75	20221013	2.96	N	079960	500	39 억		767862	N	N	0	N	00	N
98	20230911	160523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22750	0	3	0.00	1073606300	47701	35.11	22600	22900	22250	29550	15950	22750	22507.00	9.75	0	569	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1788	7.79	0.64	12	0.61	2921.00	35453.00	25300	20230824	-10.08	11400	20221013	99.56	25300	-10.08	20230824	14000	62.50	20230103	25300	-10.08	20230824	11400	99.56	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
99	20230911	150532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	-150	5	-0.66	978777750	43518	32.03	22600	22900	22250	29550	15950	22750	22491.33	9.75	0	1377	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1776	7.74	0.64	12	0.55	2921.00	35453.00	25300	20230824	-10.67	11400	20221013	98.25	25300	-10.67	20230824	14000	61.43	20230103	25300	-10.67	20230824	11400	98.25	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
100	20230911	140538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	-150	5	-0.66	862725850	38382	28.25	22600	22900	22250	29550	15950	22750	22477.36	9.75	0	2665	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1776	7.74	0.64	12	0.49	2921.00	35453.00	25300	20230824	-10.67	11400	20221013	98.25	25300	-10.67	20230824	14000	61.43	20230103	25300	-10.67	20230824	11400	98.25	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
101	20230911	130518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	-350	5	-1.54	658831800	29298	21.56	22600	22900	22250	29550	15950	22750	22487.26	9.75	0	1330	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1761	7.67	0.63	12	0.37	2921.00	35453.00	25300	20230824	-11.46	11400	20221013	96.49	25300	-11.46	20230824	14000	60.00	20230103	25300	-11.46	20230824	11400	96.49	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
102	20230911	120525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	-350	5	-1.54	594948200	26447	19.46	22600	22900	22250	29550	15950	22750	22495.87	9.75	0	1068	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1761	7.67	0.63	12	0.34	2921.00	35453.00	25300	20230824	-11.46	11400	20221013	96.49	25300	-11.46	20230824	14000	60.00	20230103	25300	-11.46	20230824	11400	96.49	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
103	20230911	110515	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	-100	5	-0.44	485250200	21568	15.87	22600	22900	22250	29550	15950	22750	22498.62	9.75	0	1486	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1780	7.75	0.64	12	0.27	2921.00	35453.00	25300	20230824	-10.47	11400	20221013	98.68	25300	-10.47	20230824	14000	61.79	20230103	25300	-10.47	20230824	11400	98.68	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
104	20230911	100519	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-300	5	-1.32	351932550	15703	11.56	22600	22750	22250	29550	15950	22750	22411.80	9.75	0	1033	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1765	7.69	0.63	12	0.20	2921.00	35453.00	25300	20230824	-11.26	11400	20221013	96.93	25300	-11.26	20230824	14000	60.36	20230103	25300	-11.26	20230824	11400	96.93	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
105	20230911	090516	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-250	5	-1.10	26798950	1187	0.87	22600	22750	22500	29550	15950	22750	22577.04	9.75	0	342	24016	23382	22716	22082	21416	23050	21750	39	6800	500	16380	50	1	7860000	1769	7.70	0.63	12	0.02	2921.00	35453.00	25300	20230824	-11.07	11400	20221013	97.37	25300	-11.07	20230824	14000	60.71	20230103	25300	-11.07	20230824	11400	97.37	20221013	2.84	N	079960	500	39 억		766142	N	N	0	N	00	N
106	20230908	160526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22750	-550	5	-2.36	3054596800	135737	189.85	23300	23350	22050	30250	16350	23300	22502.42	9.33	0	30087	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1788	7.79	0.64	12	1.73	2921.00	35453.00	25300	20230824	-10.08	11400	20221013	99.56	25300	-10.08	20230824	14000	62.50	20230103	25300	-10.08	20230824	11400	99.56	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
107	20230908	150527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	-600	5	-2.58	2918582650	129751	181.48	23300	23350	22050	30250	16350	23300	22493.10	9.33	0	29087	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1784	7.77	0.64	12	1.65	2921.00	35453.00	25300	20230824	-10.28	11400	20221013	99.12	25300	-10.28	20230824	14000	62.14	20230103	25300	-10.28	20230824	11400	99.12	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
108	20230908	140526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	-1000	5	-4.29	2551649150	113414	158.63	23300	23350	22050	30250	16350	23300	22497.83	9.33	0	21671	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1753	7.63	0.63	12	1.44	2921.00	35453.00	25300	20230824	-11.86	11400	20221013	95.61	25300	-11.86	20230824	14000	59.29	20230103	25300	-11.86	20230824	11400	95.61	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
109	20230908	130530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-800	5	-3.43	1231361050	54106	75.68	23300	23350	22400	30250	16350	23300	22757.31	9.33	0	-8291	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1769	7.70	0.63	12	0.69	2921.00	35453.00	25300	20230824	-11.07	11400	20221013	97.37	25300	-11.07	20230824	14000	60.71	20230103	25300	-11.07	20230824	11400	97.37	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
110	20230908	120538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	-500	5	-2.15	918524600	40249	56.30	23300	23350	22550	30250	16350	23300	22819.86	9.33	0	-6916	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1792	7.81	0.64	12	0.51	2921.00	35453.00	25300	20230824	-9.88	11400	20221013	100.00	25300	-9.88	20230824	14000	62.86	20230103	25300	-9.88	20230824	11400	100.00	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
111	20230908	110532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	-500	5	-2.15	834961400	36573	51.15	23300	23350	22550	30250	16350	23300	22828.71	9.33	0	-6961	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1792	7.81	0.64	12	0.47	2921.00	35453.00	25300	20230824	-9.88	11400	20221013	100.00	25300	-9.88	20230824	14000	62.86	20230103	25300	-9.88	20230824	11400	100.00	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
112	20230908	100527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	-700	5	-3.00	509720500	22245	31.11	23300	23350	22550	30250	16350	23300	22912.19	9.33	0	-3483	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1776	7.74	0.64	12	0.28	2921.00	35453.00	25300	20230824	-10.67	11400	20221013	98.25	25300	-10.67	20230824	14000	61.43	20230103	25300	-10.67	20230824	11400	98.25	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
113	20230908	090531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	-150	5	-0.64	41437150	1780	2.49	23300	23350	23150	30250	16350	23300	23278.07	9.33	0	-1135	24100	23700	23350	22950	22600	23525	22775	39	6950	500	16770	50	1	7860000	1820	7.93	0.65	12	0.02	2921.00	35453.00	25300	20230824	-8.50	11400	20221013	103.07	25300	-8.50	20230824	14000	65.36	20230103	25300	-8.50	20230824	11400	103.07	20221013	2.88	N	079960	500	39 억		733722	N	N	0	N	00	N
114	20230907	160523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23300	-300	5	-1.27	1668307700	71443	53.09	23500	23750	23000	30650	16550	23600	23351.64	9.51	0	-14965	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1831	7.98	0.66	12	0.91	2921.00	35453.00	25300	20230824	-7.91	11400	20221013	104.39	25300	-7.91	20230824	14000	66.43	20230103	25300	-7.91	20230824	11400	104.39	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
115	20230907	150527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23200	-400	5	-1.69	1545406400	66148	49.16	23500	23750	23000	30650	16550	23600	23362.86	9.51	0	-14123	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1824	7.94	0.65	12	0.84	2921.00	35453.00	25300	20230824	-8.30	11400	20221013	103.51	25300	-8.30	20230824	14000	65.71	20230103	25300	-8.30	20230824	11400	103.51	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
116	20230907	140523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23200	-400	5	-1.69	1235719700	52751	39.20	23500	23750	23200	30650	16550	23600	23425.52	9.51	0	-10207	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1824	7.94	0.65	12	0.67	2921.00	35453.00	25300	20230824	-8.30	11400	20221013	103.51	25300	-8.30	20230824	14000	65.71	20230103	25300	-8.30	20230824	11400	103.51	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
117	20230907	130522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	-150	5	-0.64	971702900	41446	30.80	23500	23750	23300	30650	16550	23600	23445.03	9.51	0	-4358	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1843	8.03	0.66	12	0.53	2921.00	35453.00	25300	20230824	-7.31	11400	20221013	105.70	25300	-7.31	20230824	14000	67.50	20230103	25300	-7.31	20230824	11400	105.70	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
118	20230907	120530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23400	-200	5	-0.85	800179250	34097	25.34	23500	23750	23300	30650	16550	23600	23467.73	9.51	0	-2490	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1839	8.01	0.66	12	0.43	2921.00	35453.00	25300	20230824	-7.51	11400	20221013	105.26	25300	-7.51	20230824	14000	67.14	20230103	25300	-7.51	20230824	11400	105.26	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
119	20230907	110528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23500	-100	5	-0.42	691560750	29458	21.89	23500	23750	23300	30650	16550	23600	23476.16	9.51	0	-1998	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1847	8.05	0.66	12	0.37	2921.00	35453.00	25300	20230824	-7.11	11400	20221013	106.14	25300	-7.11	20230824	14000	67.86	20230103	25300	-7.11	20230824	11400	106.14	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
120	20230907	100526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	-150	5	-0.64	518211000	22075	16.40	23500	23750	23300	30650	16550	23600	23475.02	9.51	0	-293	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1843	8.03	0.66	12	0.28	2921.00	35453.00	25300	20230824	-7.31	11400	20221013	105.70	25300	-7.31	20230824	14000	67.50	20230103	25300	-7.31	20230824	11400	105.70	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
121	20230907	090531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23700	100	2	0.42	38124750	1614	1.20	23500	23750	23500	30650	16550	23600	23621.28	9.51	0	-254	24933	24266	23583	22916	22233	24600	23250	39	7050	500	16990	50	1	7860000	1863	8.11	0.67	12	0.02	2921.00	35453.00	25300	20230824	-6.32	11400	20221013	107.89	25300	-6.32	20230824	14000	69.29	20230103	25300	-6.32	20230824	11400	107.89	20221013	2.83	N	079960	500	39 억		747383	N	N	0	N	00	N
122	20230906	160524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23600	500	2	2.16	3166365800	134179	249.04	22900	24250	22900	30000	16200	23100	23598.07	9.47	0	-3426	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1855	8.08	0.67	12	1.71	2921.00	35453.00	25300	20230824	-6.72	11400	20221013	107.02	25300	-6.72	20230824	14000	68.57	20230103	25300	-6.72	20230824	11400	107.02	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
123	20230906	150524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23600	500	2	2.16	3053093800	129372	240.12	22900	24250	22900	30000	16200	23100	23599.34	9.47	0	-3320	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1855	8.08	0.67	12	1.65	2921.00	35453.00	25300	20230824	-6.72	11400	20221013	107.02	25300	-6.72	20230824	14000	68.57	20230103	25300	-6.72	20230824	11400	107.02	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
124	20230906	140525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23950	850	2	3.68	2641269400	112034	207.94	22900	24250	22900	30000	16200	23100	23575.61	9.47	0	-4630	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1882	8.20	0.68	12	1.43	2921.00	35453.00	25300	20230824	-5.34	11400	20221013	110.09	25300	-5.34	20230824	14000	71.07	20230103	25300	-5.34	20230824	11400	110.09	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
125	20230906	130520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23750	650	2	2.81	1845432800	78871	146.39	22900	24000	22900	30000	16200	23100	23398.12	9.47	0	237	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1867	8.13	0.67	12	1.00	2921.00	35453.00	25300	20230824	-6.13	11400	20221013	108.33	25300	-6.13	20230824	14000	69.64	20230103	25300	-6.13	20230824	11400	108.33	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
126	20230906	120530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23700	600	2	2.60	1616322750	69182	128.40	22900	24000	22900	30000	16200	23100	23363.34	9.47	0	1041	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1863	8.11	0.67	12	0.88	2921.00	35453.00	25300	20230824	-6.32	11400	20221013	107.89	25300	-6.32	20230824	14000	69.29	20230103	25300	-6.32	20230824	11400	107.89	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
127	20230906	110527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	350	2	1.52	1029503950	44297	82.22	22900	23600	22900	30000	16200	23100	23240.94	9.47	0	-1395	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1843	8.03	0.66	12	0.56	2921.00	35453.00	25300	20230824	-7.31	11400	20221013	105.70	25300	-7.31	20230824	14000	67.50	20230103	25300	-7.31	20230824	11400	105.70	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
128	20230906	100512	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	0	3	0.00	253982100	10990	20.40	22900	23250	22900	30000	16200	23100	23110.29	9.47	0	-2692	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1816	7.91	0.65	12	0.14	2921.00	35453.00	25300	20230824	-8.70	11400	20221013	102.63	25300	-8.70	20230824	14000	65.00	20230103	25300	-8.70	20230824	11400	102.63	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
129	20230906	090518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22900	-200	5	-0.87	21074800	920	1.71	22900	22950	22900	30000	16200	23100	22907.39	9.47	0	294	23766	23432	23116	22782	22466	23600	22950	39	6900	500	16630	50	1	7860000	1800	7.84	0.65	12	0.01	2921.00	35453.00	25300	20230824	-9.49	11400	20221013	100.88	25300	-9.49	20230824	14000	63.57	20230103	25300	-9.49	20230824	11400	100.88	20221013	2.79	N	079960	500	39 억		744684	N	N	0	N	00	N
130	20230905	160518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	150	2	0.65	1229642200	53162	87.87	22900	23450	22800	29800	16100	22950	23130.11	9.59	0	-6990	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1816	7.91	0.65	12	0.68	2921.00	35453.00	25300	20230824	-8.70	11400	20221013	102.63	25300	-8.70	20230824	14000	65.00	20230103	25300	-8.70	20230824	11400	102.63	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
131	20230905	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23050	100	2	0.44	1157269250	50023	82.68	22900	23450	22800	29800	16100	22950	23134.74	9.59	0	-7567	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1812	7.89	0.65	12	0.64	2921.00	35453.00	25300	20230824	-8.89	11400	20221013	102.19	25300	-8.89	20230824	14000	64.64	20230103	25300	-8.89	20230824	11400	102.19	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
132	20230905	140526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	200	2	0.87	883664050	38135	63.03	22900	23450	22800	29800	16100	22950	23172.00	9.59	0	-10985	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1820	7.93	0.65	12	0.49	2921.00	35453.00	25300	20230824	-8.50	11400	20221013	103.07	25300	-8.50	20230824	14000	65.36	20230103	25300	-8.50	20230824	11400	103.07	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
133	20230905	130507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	200	2	0.87	785671350	33905	56.04	22900	23450	22800	29800	16100	22950	23172.73	9.59	0	-8746	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1820	7.93	0.65	12	0.43	2921.00	35453.00	25300	20230824	-8.50	11400	20221013	103.07	25300	-8.50	20230824	14000	65.36	20230103	25300	-8.50	20230824	11400	103.07	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
134	20230905	120516	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23300	350	2	1.53	619805100	26765	44.24	22900	23450	22800	29800	16100	22950	23157.30	9.59	0	-9327	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1831	7.98	0.66	12	0.34	2921.00	35453.00	25300	20230824	-7.91	11400	20221013	104.39	25300	-7.91	20230824	14000	66.43	20230103	25300	-7.91	20230824	11400	104.39	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
135	20230905	110519	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23250	300	2	1.31	380630600	16522	27.31	22900	23250	22800	29800	16100	22950	23037.80	9.59	0	-6556	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1827	7.96	0.66	12	0.21	2921.00	35453.00	25300	20230824	-8.10	11400	20221013	103.95	25300	-8.10	20230824	14000	66.07	20230103	25300	-8.10	20230824	11400	103.95	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
136	20230905	100514	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	150	2	0.65	227037500	9890	16.35	22900	23150	22800	29800	16100	22950	22956.27	9.59	0	-3240	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1816	7.91	0.65	12	0.13	2921.00	35453.00	25300	20230824	-8.70	11400	20221013	102.63	25300	-8.70	20230824	14000	65.00	20230103	25300	-8.70	20230824	11400	102.63	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
137	20230905	090510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	0	3	0.00	33281900	1454	2.40	22900	22950	22800	29800	16100	22950	22889.89	9.59	0	178	23650	23300	23000	22650	22350	23150	22500	39	6850	500	16520	50	1	7860000	1804	7.86	0.65	12	0.02	2921.00	35453.00	25300	20230824	-9.29	11400	20221013	101.32	25300	-9.29	20230824	14000	63.93	20230103	25300	-9.29	20230824	11400	101.32	20221013	2.85	N	079960	500	39 억		753597	N	N	0	N	00	N
138	20230904	160511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	-350	5	-1.50	1383908050	60292	53.91	23200	23350	22700	30250	16350	23300	22952.75	9.49	0	5708	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1804	7.86	0.65	12	0.77	2921.00	35453.00	25300	20230824	-9.29	11400	20221013	101.32	25300	-9.29	20230824	14000	63.93	20230103	25300	-9.29	20230824	11400	101.32	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
139	20230904	150504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	-350	5	-1.50	1282706850	55881	49.97	23200	23350	22700	30250	16350	23300	22953.53	9.49	0	6684	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1804	7.86	0.65	12	0.71	2921.00	35453.00	25300	20230824	-9.29	11400	20221013	101.32	25300	-9.29	20230824	14000	63.93	20230103	25300	-9.29	20230824	11400	101.32	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
140	20230904	140459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	-500	5	-2.15	1023823400	44571	39.86	23200	23350	22700	30250	16350	23300	22969.74	9.49	0	4757	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1792	7.81	0.64	12	0.57	2921.00	35453.00	25300	20230824	-9.88	11400	20221013	100.00	25300	-9.88	20230824	14000	62.86	20230103	25300	-9.88	20230824	11400	100.00	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
141	20230904	130508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22850	-450	5	-1.93	911455400	39641	35.45	23200	23350	22700	30250	16350	23300	22991.83	9.49	0	4700	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1796	7.82	0.64	12	0.50	2921.00	35453.00	25300	20230824	-9.68	11400	20221013	100.44	25300	-9.68	20230824	14000	63.21	20230103	25300	-9.68	20230824	11400	100.44	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
142	20230904	120500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23000	-300	5	-1.29	782583100	33994	30.40	23200	23350	22750	30250	16350	23300	23020.24	9.49	0	5247	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1808	7.87	0.65	12	0.43	2921.00	35453.00	25300	20230824	-9.09	11400	20221013	101.75	25300	-9.09	20230824	14000	64.29	20230103	25300	-9.09	20230824	11400	101.75	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
143	20230904	110452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23000	-300	5	-1.29	721284600	31332	28.02	23200	23350	22750	30250	16350	23300	23019.65	9.49	0	4500	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1808	7.87	0.65	12	0.40	2921.00	35453.00	25300	20230824	-9.09	11400	20221013	101.75	25300	-9.09	20230824	14000	64.29	20230103	25300	-9.09	20230824	11400	101.75	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
144	20230904	100454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	-150	5	-0.64	486574150	21120	18.89	23200	23350	22750	30250	16350	23300	23037.08	9.49	0	2054	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1820	7.93	0.65	12	0.27	2921.00	35453.00	25300	20230824	-8.50	11400	20221013	103.07	25300	-8.50	20230824	14000	65.36	20230103	25300	-8.50	20230824	11400	103.07	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
145	20230904	090504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	-200	5	-0.86	50438000	2188	1.96	23200	23200	22900	30250	16350	23300	23037.97	9.49	0	-898	24400	23850	23450	22900	22500	23650	22700	39	6950	500	16770	50	1	7860000	1816	7.91	0.65	12	0.03	2921.00	35453.00	25300	20230824	-8.70	11400	20221013	102.63	25300	-8.70	20230824	14000	65.00	20230103	25300	-8.70	20230824	11400	102.63	20221013	2.86	N	079960	500	39 억		745839	N	N	0	N	00	N
146	20230901	160457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23300	-700	5	-2.92	2596206600	111287	179.84	24000	24000	23050	31200	16800	24000	23328.96	9.42	0	3489	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1831	7.98	0.66	12	1.42	2921.00	35453.00	25300	20230824	-7.91	11400	20221013	104.39	25300	-7.91	20230824	14000	66.43	20230103	25300	-7.91	20230824	11400	104.39	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
147	20230901	150503	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23200	-800	5	-3.33	2416854750	103576	167.38	24000	24000	23050	31200	16800	24000	23334.12	9.42	0	3194	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1824	7.94	0.65	12	1.32	2921.00	35453.00	25300	20230824	-8.30	11400	20221013	103.51	25300	-8.30	20230824	14000	65.71	20230103	25300	-8.30	20230824	11400	103.51	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
148	20230901	140504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23250	-750	5	-3.12	1971684700	84397	136.39	24000	24000	23050	31200	16800	24000	23362.02	9.42	0	-4022	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1827	7.96	0.66	12	1.07	2921.00	35453.00	25300	20230824	-8.10	11400	20221013	103.95	25300	-8.10	20230824	14000	66.07	20230103	25300	-8.10	20230824	11400	103.95	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
149	20230901	130452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23300	-700	5	-2.92	1762191300	75380	121.82	24000	24000	23050	31200	16800	24000	23377.44	9.42	0	-7125	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1831	7.98	0.66	12	0.96	2921.00	35453.00	25300	20230824	-7.91	11400	20221013	104.39	25300	-7.91	20230824	14000	66.43	20230103	25300	-7.91	20230824	11400	104.39	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
150	20230901	120456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23300	-700	5	-2.92	1516558400	64911	104.90	24000	24000	23050	31200	16800	24000	23363.66	9.42	0	-8204	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1831	7.98	0.66	12	0.83	2921.00	35453.00	25300	20230824	-7.91	11400	20221013	104.39	25300	-7.91	20230824	14000	66.43	20230103	25300	-7.91	20230824	11400	104.39	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
151	20230901	110457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	-850	5	-3.54	1283858800	54893	88.71	24000	24000	23050	31200	16800	24000	23388.39	9.42	0	-10458	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1820	7.93	0.65	12	0.70	2921.00	35453.00	25300	20230824	-8.50	11400	20221013	103.07	25300	-8.50	20230824	14000	65.36	20230103	25300	-8.50	20230824	11400	103.07	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
152	20230901	100454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23200	-800	5	-3.33	698606050	29693	47.98	24000	24000	23200	31200	16800	24000	23527.63	9.42	0	-7670	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1824	7.94	0.65	12	0.38	2921.00	35453.00	25300	20230824	-8.30	11400	20221013	103.51	25300	-8.30	20230824	14000	65.71	20230103	25300	-8.30	20230824	11400	103.51	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N
153	20230901	090448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23850	-150	5	-0.62	19672400	822	1.33	24000	24000	23800	31200	16800	24000	23932.36	9.42	0	-284	24633	24316	23933	23616	23233	24475	23775	39	7200	500	17280	50	1	7860000	1875	8.17	0.67	12	0.01	2921.00	35453.00	25300	20230824	-5.73	11400	20221013	109.21	25300	-5.73	20230824	14000	70.36	20230103	25300	-5.73	20230824	11400	109.21	20221013	3.01	N	079960	500	39 억		740710	N	N	0	N	00	N