KissMeData/106080/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	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	50	2	0.65	39700740	5149	10.71	7820	7820	7560	10010	5390	7700	7711.42	0.65	0	-472	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1145	127.05	6.17	12	0.03	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
3	20230927	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	0	3	0.00	31563390	4099	8.53	7820	7820	7560	10010	5390	7700	7700.30	0.65	0	-123	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1138	126.23	6.13	12	0.03	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
4	20230927	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-50	5	-0.65	20277140	2629	5.47	7820	7820	7560	10010	5390	7700	7715.67	0.65	0	-56	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1131	125.41	6.09	12	0.02	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
5	20230927	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-30	5	-0.39	18673000	2419	5.03	7820	7820	7560	10010	5390	7700	7723.95	0.65	0	-23	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1134	125.74	6.11	12	0.02	61.00	1256.00	11960	20230525	-35.87	6300	20230329	21.75	11960	-35.87	20230525	6300	21.75	20230329	11960	-35.87	20230525	4060	88.92	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
6	20230927	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-90	5	-1.17	18558790	2404	5.00	7820	7820	7560	10010	5390	7700	7724.80	0.65	0	-23	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1125	124.75	6.06	12	0.02	61.00	1256.00	11960	20230525	-36.37	6300	20230329	20.79	11960	-36.37	20230525	6300	20.79	20230329	11960	-36.37	20230525	4060	87.44	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
7	20230927	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-10	5	-0.13	16952890	2193	4.56	7820	7820	7560	10010	5390	7700	7738.74	0.65	0	-37	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1136	126.07	6.12	12	0.01	61.00	1256.00	11960	20230525	-35.70	6300	20230329	22.06	11960	-35.70	20230525	6300	22.06	20230329	11960	-35.70	20230525	4060	89.41	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
8	20230927	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	70	2	0.91	13765920	1776	3.70	7820	7820	7560	10010	5390	7700	7769.41	0.65	0	-128	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1148	127.38	6.19	12	0.01	61.00	1256.00	11960	20230525	-35.03	6300	20230329	23.33	11960	-35.03	20230525	6300	23.33	20230329	11960	-35.03	20230525	4060	91.38	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
9	20230927	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-130	5	-1.69	3936850	512	1.07	7820	7820	7560	10010	5390	7700	7570.93	0.65	0	21	8366	8032	7766	7432	7166	7900	7300	148	2310	1000	5230	10	1	14778536	1119	124.10	6.03	12	0.00	61.00	1256.00	11960	20230525	-36.71	6300	20230329	20.16	11960	-36.71	20230525	6300	20.16	20230329	11960	-36.71	20230525	4060	86.45	20230320	0.24	N	106080	1000	147 억		95654	N	N	0	N	00	N
10	20230926	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-140	5	-1.79	372478030	48055	211.98	7710	8100	7500	10190	5490	7840	7751.06	0.70	0	-8425	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1138	126.23	6.13	12	0.33	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
11	20230926	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-80	5	-1.02	367712300	47435	209.24	7710	8100	7500	10190	5490	7840	7751.90	0.70	0	-8259	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1147	127.21	6.18	12	0.32	61.00	1256.00	11960	20230525	-35.12	6300	20230329	23.17	11960	-35.12	20230525	6300	23.17	20230329	11960	-35.12	20230525	4060	91.13	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
12	20230926	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	-250	5	-3.19	347781690	44831	197.75	7710	8100	7500	10190	5490	7840	7757.60	0.70	0	-7353	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1122	124.43	6.04	12	0.30	61.00	1256.00	11960	20230525	-36.54	6300	20230329	20.48	11960	-36.54	20230525	6300	20.48	20230329	11960	-36.54	20230525	4060	86.95	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
13	20230926	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	-250	5	-3.19	335372900	43195	190.54	7710	8100	7500	10190	5490	7840	7764.14	0.70	0	-7810	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1122	124.43	6.04	12	0.29	61.00	1256.00	11960	20230525	-36.54	6300	20230329	20.48	11960	-36.54	20230525	6300	20.48	20230329	11960	-36.54	20230525	4060	86.95	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
14	20230926	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-160	5	-2.04	308773600	39726	175.24	7710	8100	7500	10190	5490	7840	7772.56	0.70	0	-7343	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1135	125.90	6.11	12	0.27	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
15	20230926	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-290	5	-3.70	301206130	38734	170.86	7710	8100	7500	10190	5490	7840	7776.25	0.70	0	-6809	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1116	123.77	6.01	12	0.26	61.00	1256.00	11960	20230525	-36.87	6300	20230329	19.84	11960	-36.87	20230525	6300	19.84	20230329	11960	-36.87	20230525	4060	85.96	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
16	20230926	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-120	5	-1.53	25375270	3245	14.31	7710	7910	7650	10190	5490	7840	7819.74	0.70	0	-1612	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1141	126.56	6.15	12	0.02	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
17	20230926	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-80	5	-1.02	457320	59	0.26	7710	7760	7710	10190	5490	7840	7730.83	0.70	0	-3	8146	7992	7846	7692	7546	7920	7620	148	2350	1000	5330	10	1	14778536	1147	127.21	6.18	12	0.00	61.00	1256.00	11960	20230525	-35.12	6300	20230329	23.17	11960	-35.12	20230525	6300	23.17	20230329	11960	-35.12	20230525	4060	91.13	20230320	0.23	N	106080	1000	147 억		104079	N	N	0	N	00	N
18	20230925	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-200	5	-2.49	175808370	22620	67.68	8000	8000	7700	10450	5630	8040	7772.25	0.73	0	-3195	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1159	128.52	6.24	12	0.15	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
19	20230925	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-320	5	-3.98	169881800	21853	65.38	8000	8000	7700	10450	5630	8040	7773.84	0.73	0	-3561	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1141	126.56	6.15	12	0.15	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
20	20230925	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-280	5	-3.48	140520850	18051	54.01	8000	8000	7700	10450	5630	8040	7784.66	0.73	0	-3664	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1147	127.21	6.18	12	0.12	61.00	1256.00	11960	20230525	-35.12	6300	20230329	23.17	11960	-35.12	20230525	6300	23.17	20230329	11960	-35.12	20230525	4060	91.13	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
21	20230925	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-250	5	-3.11	110781130	14216	42.53	8000	8000	7700	10450	5630	8040	7792.71	0.73	0	-3105	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1151	127.70	6.20	12	0.10	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
22	20230925	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-250	5	-3.11	108771310	13958	41.76	8000	8000	7700	10450	5630	8040	7792.76	0.73	0	-3057	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1151	127.70	6.20	12	0.09	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
23	20230925	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-250	5	-3.11	69330550	8850	26.48	8000	8000	7770	10450	5630	8040	7833.96	0.73	0	-2243	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1151	127.70	6.20	12	0.06	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
24	20230925	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-240	5	-2.99	57777070	7367	22.04	8000	8000	7770	10450	5630	8040	7842.69	0.73	0	-1371	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1153	127.87	6.21	12	0.05	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
25	20230925	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-130	5	-1.62	9741020	1230	3.68	8000	8000	7910	10450	5630	8040	7919.53	0.73	0	439	8386	8212	7896	7722	7406	8300	7810	148	2410	1000	5460	10	1	14778536	1169	129.67	6.30	12	0.01	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.21	N	106080	1000	147 억		107373	N	N	0	N	00	N
26	20230922	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	260	2	3.34	257340470	33190	114.32	7700	8070	7580	10110	5450	7780	7753.31	0.70	0	3718	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1188	131.80	6.40	12	0.22	61.00	1256.00	11960	20230525	-32.78	6300	20230329	27.62	11960	-32.78	20230525	6300	27.62	20230329	11960	-32.78	20230525	4060	98.03	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
27	20230922	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	280	2	3.60	209867520	27240	93.83	7700	8070	7580	10110	5450	7780	7703.55	0.70	0	3930	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1191	132.13	6.42	12	0.18	61.00	1256.00	11960	20230525	-32.61	6300	20230329	27.94	11960	-32.61	20230525	6300	27.94	20230329	11960	-32.61	20230525	4060	98.52	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
28	20230922	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-30	5	-0.39	156166310	20391	70.24	7700	7800	7580	10110	5450	7780	7656.78	0.70	0	2355	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1145	127.05	6.17	12	0.14	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
29	20230922	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-90	5	-1.16	63662130	8316	28.64	7700	7800	7600	10110	5450	7780	7650.71	0.70	0	-821	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1136	126.07	6.12	12	0.06	61.00	1256.00	11960	20230525	-35.70	6300	20230329	22.06	11960	-35.70	20230525	6300	22.06	20230329	11960	-35.70	20230525	4060	89.41	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
30	20230922	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-90	5	-1.16	61754000	8068	27.79	7700	7800	7600	10110	5450	7780	7649.33	0.70	0	-682	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1136	126.07	6.12	12	0.05	61.00	1256.00	11960	20230525	-35.70	6300	20230329	22.06	11960	-35.70	20230525	6300	22.06	20230329	11960	-35.70	20230525	4060	89.41	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
31	20230922	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-110	5	-1.41	53618470	7011	24.15	7700	7800	7600	10110	5450	7780	7641.85	0.70	0	-651	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1134	125.74	6.11	12	0.05	61.00	1256.00	11960	20230525	-35.87	6300	20230329	21.75	11960	-35.87	20230525	6300	21.75	20230329	11960	-35.87	20230525	4060	88.92	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
32	20230922	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-130	5	-1.67	13568640	1760	6.06	7700	7800	7640	10110	5450	7780	7694.96	0.70	0	-667	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1131	125.41	6.09	12	0.01	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
33	20230922	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-80	5	-1.03	2357100	303	1.04	7700	7700	7700	10110	5450	7780	7700.00	0.70	0	0	8320	8050	7640	7370	6960	7845	7165	148	2330	1000	5290	10	1	14778536	1138	126.23	6.13	12	0.00	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.20	N	106080	1000	147 억		103808	N	N	0	N	00	N
34	20230921	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-20	5	-0.26	223039460	29025	198.99	7790	7910	7230	10140	5460	7800	7681.90	0.76	0	-8530	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1150	127.54	6.19	12	0.20	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
35	20230921	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-30	5	-0.38	213430590	27789	190.52	7790	7910	7230	10140	5460	7800	7679.31	0.76	0	-8277	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1148	127.38	6.19	12	0.19	61.00	1256.00	11960	20230525	-35.03	6300	20230329	23.33	11960	-35.03	20230525	6300	23.33	20230329	11960	-35.03	20230525	4060	91.38	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
36	20230921	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-200	5	-2.56	188317590	24557	168.36	7790	7910	7230	10140	5460	7800	7667.24	0.76	0	-7720	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1123	124.59	6.05	12	0.17	61.00	1256.00	11960	20230525	-36.45	6300	20230329	20.63	11960	-36.45	20230525	6300	20.63	20230329	11960	-36.45	20230525	4060	87.19	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
37	20230921	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-100	5	-1.28	181433020	23654	162.17	7790	7910	7230	10140	5460	7800	7668.90	0.76	0	-7720	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1138	126.23	6.13	12	0.16	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
38	20230921	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-80	5	-1.03	178990970	23335	159.98	7790	7910	7230	10140	5460	7800	7669.09	0.76	0	-7893	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1141	126.56	6.15	12	0.16	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
39	20230921	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-30	5	-0.38	165177340	21539	147.67	7790	7910	7230	10140	5460	7800	7667.21	0.76	0	-6333	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1148	127.38	6.19	12	0.15	61.00	1256.00	11960	20230525	-35.03	6300	20230329	23.33	11960	-35.03	20230525	6300	23.33	20230329	11960	-35.03	20230525	4060	91.38	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
40	20230921	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-230	5	-2.95	106848590	13921	95.44	7790	7910	7230	10140	5460	7800	7673.07	0.76	0	-2304	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1119	124.10	6.03	12	0.09	61.00	1256.00	11960	20230525	-36.71	6300	20230329	20.16	11960	-36.71	20230525	6300	20.16	20230329	11960	-36.71	20230525	4060	86.45	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
41	20230921	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-10	5	-0.13	3632010	466	3.19	7790	7910	7720	10140	5460	7800	7787.08	0.76	0	-94	8226	8012	7866	7652	7506	7940	7580	148	2340	1000	5300	10	1	14778536	1151	127.70	6.20	12	0.00	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.15	N	106080	1000	147 억		112583	N	N	0	N	00	N
42	20230920	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-200	5	-2.50	114478780	14586	72.85	8000	8080	7720	10400	5600	8000	7848.54	0.82	0	-8011	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1153	127.87	6.21	12	0.10	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
43	20230920	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-230	5	-2.88	103571330	13186	65.86	8000	8080	7720	10400	5600	8000	7854.64	0.82	0	-6935	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1148	127.38	6.19	12	0.09	61.00	1256.00	11960	20230525	-35.03	6300	20230329	23.33	11960	-35.03	20230525	6300	23.33	20230329	11960	-35.03	20230525	4060	91.38	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
44	20230920	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-220	5	-2.75	91173410	11584	57.86	8000	8080	7780	10400	5600	8000	7870.63	0.82	0	-5591	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1150	127.54	6.19	12	0.08	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
45	20230920	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-170	5	-2.12	69536690	8820	44.05	8000	8080	7830	10400	5600	8000	7883.98	0.82	0	-4319	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1157	128.36	6.23	12	0.06	61.00	1256.00	11960	20230525	-34.53	6300	20230329	24.29	11960	-34.53	20230525	6300	24.29	20230329	11960	-34.53	20230525	4060	92.86	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
46	20230920	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-150	5	-1.88	40323640	5095	25.45	8000	8080	7850	10400	5600	8000	7914.36	0.82	0	-3227	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1160	128.69	6.25	12	0.03	61.00	1256.00	11960	20230525	-34.36	6300	20230329	24.60	11960	-34.36	20230525	6300	24.60	20230329	11960	-34.36	20230525	4060	93.35	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
47	20230920	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-140	5	-1.75	35192800	4442	22.19	8000	8080	7850	10400	5600	8000	7922.74	0.82	0	-2574	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1162	128.85	6.26	12	0.03	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
48	20230920	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-120	5	-1.50	25733340	3240	16.18	8000	8080	7880	10400	5600	8000	7942.39	0.82	0	-1904	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1165	129.18	6.27	12	0.02	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
49	20230920	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-50	5	-0.62	16228640	2037	10.17	8000	8080	7900	10400	5600	8000	7966.93	0.82	0	-1745	8233	8116	7963	7846	7693	8175	7905	148	2400	1000	5440	10	1	14778536	1175	130.33	6.33	12	0.01	61.00	1256.00	11960	20230525	-33.53	6300	20230329	26.19	11960	-33.53	20230525	6300	26.19	20230329	11960	-33.53	20230525	4060	95.81	20230320	0.15	N	106080	1000	147 억		120594	N	N	0	N	00	N
50	20230919	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-10	5	-0.12	157654080	19871	123.09	7970	8080	7810	10410	5610	8010	7933.88	0.87	0	-8589	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1182	131.15	6.37	12	0.13	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
51	20230919	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-50	5	-0.62	124283510	15697	97.23	7970	8080	7810	10410	5610	8010	7917.66	0.87	0	-6993	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1176	130.49	6.34	12	0.11	61.00	1256.00	11960	20230525	-33.44	6300	20230329	26.35	11960	-33.44	20230525	6300	26.35	20230329	11960	-33.44	20230525	4060	96.06	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
52	20230919	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-140	5	-1.75	86931680	10989	68.07	7970	8080	7810	10410	5610	8010	7910.79	0.87	0	-5102	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1163	129.02	6.27	12	0.07	61.00	1256.00	11960	20230525	-34.20	6300	20230329	24.92	11960	-34.20	20230525	6300	24.92	20230329	11960	-34.20	20230525	4060	93.84	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
53	20230919	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-130	5	-1.62	78473730	9914	61.41	7970	8080	7810	10410	5610	8010	7915.45	0.87	0	-4662	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1165	129.18	6.27	12	0.07	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
54	20230919	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-120	5	-1.50	55578530	7011	43.43	7970	8080	7810	10410	5610	8010	7927.33	0.87	0	-3325	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1166	129.34	6.28	12	0.05	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
55	20230919	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-80	5	-1.00	40075020	5052	31.29	7970	8080	7810	10410	5610	8010	7932.51	0.87	0	-2935	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1172	130.00	6.31	12	0.03	61.00	1256.00	11960	20230525	-33.70	6300	20230329	25.87	11960	-33.70	20230525	6300	25.87	20230329	11960	-33.70	20230525	4060	95.32	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
56	20230919	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-90	5	-1.12	35200680	4438	27.49	7970	8080	7810	10410	5610	8010	7931.65	0.87	0	-2718	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1170	129.84	6.31	12	0.03	61.00	1256.00	11960	20230525	-33.78	6300	20230329	25.71	11960	-33.78	20230525	6300	25.71	20230329	11960	-33.78	20230525	4060	95.07	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
57	20230919	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-10	5	-0.12	1561320	194	1.20	7970	8080	7970	10410	5610	8010	8048.04	0.87	0	-39	8076	8042	7996	7962	7916	8050	7970	148	2400	1000	5440	10	1	14778536	1182	131.15	6.37	12	0.00	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		129160	N	N	0	N	00	N
58	20230918	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	10	2	0.12	128897530	16124	10.46	8010	8030	7950	10400	5600	8000	7994.14	0.87	0	935	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1184	131.31	6.38	12	0.11	61.00	1256.00	11960	20230525	-33.03	6300	20230329	27.14	11960	-33.03	20230525	6300	27.14	20230329	11960	-33.03	20230525	4060	97.29	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
59	20230918	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	20	2	0.25	116279330	14547	9.44	8010	8030	7950	10400	5600	8000	7993.35	0.87	0	75	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1185	131.48	6.39	12	0.10	61.00	1256.00	11960	20230525	-32.94	6300	20230329	27.30	11960	-32.94	20230525	6300	27.30	20230329	11960	-32.94	20230525	4060	97.54	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
60	20230918	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	10	2	0.12	92263250	11543	7.49	8010	8030	7950	10400	5600	8000	7993.00	0.87	0	-252	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1184	131.31	6.38	12	0.08	61.00	1256.00	11960	20230525	-33.03	6300	20230329	27.14	11960	-33.03	20230525	6300	27.14	20230329	11960	-33.03	20230525	4060	97.29	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
61	20230918	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	-20	5	-0.25	64309820	8052	5.22	8010	8010	7950	10400	5600	8000	7986.81	0.87	0	-2060	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1179	130.82	6.35	12	0.05	61.00	1256.00	11960	20230525	-33.28	6300	20230329	26.67	11960	-33.28	20230525	6300	26.67	20230329	11960	-33.28	20230525	4060	96.55	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
62	20230918	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	47311140	5926	3.84	8010	8010	7950	10400	5600	8000	7983.66	0.87	0	-1475	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1182	131.15	6.37	12	0.04	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
63	20230918	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	35659130	4465	2.90	8010	8010	7950	10400	5600	8000	7986.37	0.87	0	-1534	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1182	131.15	6.37	12	0.03	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
64	20230918	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	-30	5	-0.38	21995500	2755	1.79	8010	8010	7950	10400	5600	8000	7983.85	0.87	0	-1303	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1178	130.66	6.35	12	0.02	61.00	1256.00	11960	20230525	-33.36	6300	20230329	26.51	11960	-33.36	20230525	6300	26.51	20230329	11960	-33.36	20230525	4060	96.31	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
65	20230918	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-10	5	-0.12	9671820	1210	0.78	8010	8010	7980	10400	5600	8000	7993.24	0.87	0	-966	8613	8306	7903	7596	7193	8460	7750	148	2400	1000	5440	10	1	14778536	1181	130.98	6.36	12	0.01	61.00	1256.00	11960	20230525	-33.19	6300	20230329	26.83	11960	-33.19	20230525	6300	26.83	20230329	11960	-33.19	20230525	4060	96.80	20230320	0.09	N	106080	1000	147 억		128248	N	N	0	N	00	N
66	20230915	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	110	2	1.39	1232151030	154156	370.80	7650	8210	7500	10250	5530	7890	7992.87	0.50	0	54120	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1182	131.15	6.37	12	1.04	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
67	20230915	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	70	2	0.89	1216694670	152219	366.14	7650	8210	7500	10250	5530	7890	7993.05	0.50	0	54676	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1176	130.49	6.34	12	1.03	61.00	1256.00	11960	20230525	-33.44	6300	20230329	26.35	11960	-33.44	20230525	6300	26.35	20230329	11960	-33.44	20230525	4060	96.06	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
68	20230915	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	120	2	1.52	1176325550	147163	353.98	7650	8210	7500	10250	5530	7890	7993.35	0.50	0	56178	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1184	131.31	6.38	12	1.00	61.00	1256.00	11960	20230525	-33.03	6300	20230329	27.14	11960	-33.03	20230525	6300	27.14	20230329	11960	-33.03	20230525	4060	97.29	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
69	20230915	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	130	2	1.65	1131163580	141511	340.38	7650	8210	7500	10250	5530	7890	7993.47	0.50	0	55887	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1185	131.48	6.39	12	0.96	61.00	1256.00	11960	20230525	-32.94	6300	20230329	27.30	11960	-32.94	20230525	6300	27.30	20230329	11960	-32.94	20230525	4060	97.54	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
70	20230915	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	110	2	1.39	998907550	124990	300.64	7650	8210	7500	10250	5530	7890	7991.90	0.50	0	48108	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1182	131.15	6.37	12	0.85	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
71	20230915	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	110	2	1.39	791752760	99225	238.67	7650	8210	7500	10250	5530	7890	7979.37	0.50	0	34477	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1182	131.15	6.37	12	0.67	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
72	20230915	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	110	2	1.39	350432630	44407	106.81	7650	8160	7500	10250	5530	7890	7891.38	0.50	0	9778	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1182	131.15	6.37	12	0.30	61.00	1256.00	11960	20230525	-33.11	6300	20230329	26.98	11960	-33.11	20230525	6300	26.98	20230329	11960	-33.11	20230525	4060	97.04	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
73	20230915	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-180	5	-2.28	67692310	8899	21.41	7650	7710	7500	10250	5530	7890	7606.73	0.50	0	-1974	8010	7950	7890	7830	7770	7920	7800	148	2360	1000	5360	10	1	14778536	1139	126.39	6.14	12	0.06	61.00	1256.00	11960	20230525	-35.54	6300	20230329	22.38	11960	-35.54	20230525	6300	22.38	20230329	11960	-35.54	20230525	4060	89.90	20230320	0.09	N	106080	1000	147 억		73203	N	N	0	N	00	N
74	20230914	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	10	2	0.13	73576930	9326	28.31	7950	7950	7830	10240	5520	7880	7889.44	0.51	0	-1667	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1166	129.34	6.28	12	0.06	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
75	20230914	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	10	2	0.13	36471410	4623	14.03	7950	7950	7830	10240	5520	7880	7889.12	0.51	0	-1338	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1166	129.34	6.28	12	0.03	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
76	20230914	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	10	2	0.13	32566810	4128	12.53	7950	7950	7830	10240	5520	7880	7889.25	0.51	0	-1243	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1166	129.34	6.28	12	0.03	61.00	1256.00	11960	20230525	-34.03	6300	20230329	25.24	11960	-34.03	20230525	6300	25.24	20230329	11960	-34.03	20230525	4060	94.33	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
77	20230914	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-10	5	-0.13	22338260	2829	8.59	7950	7950	7830	10240	5520	7880	7896.17	0.51	0	-1040	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1163	129.02	6.27	12	0.02	61.00	1256.00	11960	20230525	-34.20	6300	20230329	24.92	11960	-34.20	20230525	6300	24.92	20230329	11960	-34.20	20230525	4060	93.84	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
78	20230914	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	20	2	0.25	17498550	2215	6.72	7950	7950	7830	10240	5520	7880	7900.02	0.51	0	-587	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1168	129.51	6.29	12	0.01	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
79	20230914	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	40	2	0.51	14662070	1856	5.63	7950	7950	7830	10240	5520	7880	7899.82	0.51	0	-435	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1170	129.84	6.31	12	0.01	61.00	1256.00	11960	20230525	-33.78	6300	20230329	25.71	11960	-33.78	20230525	6300	25.71	20230329	11960	-33.78	20230525	4060	95.07	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
80	20230914	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	30	2	0.38	9059990	1148	3.49	7950	7950	7830	10240	5520	7880	7891.98	0.51	0	-366	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1169	129.67	6.30	12	0.01	61.00	1256.00	11960	20230525	-33.86	6300	20230329	25.56	11960	-33.86	20230525	6300	25.56	20230329	11960	-33.86	20230525	4060	94.83	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
81	20230914	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	0	3	0.00	3855650	487	1.48	7950	7950	7880	10240	5520	7880	7917.15	0.51	0	-335	8213	8046	7873	7706	7533	8130	7790	148	2360	1000	5350	10	1	14778536	1165	129.18	6.27	12	0.00	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.09	N	106080	1000	147 억		74846	N	N	0	N	00	N
82	20230913	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	100	2	1.29	259559450	32941	368.59	7700	8040	7700	10110	5450	7780	7879.52	0.48	0	4149	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1165	129.18	6.27	12	0.22	61.00	1256.00	11960	20230525	-34.11	6300	20230329	25.08	11960	-34.11	20230525	6300	25.08	20230329	11960	-34.11	20230525	4060	94.09	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
83	20230913	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	10	2	0.13	234295360	29715	332.49	7700	8040	7700	10110	5450	7780	7884.75	0.48	0	3128	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1151	127.70	6.20	12	0.20	61.00	1256.00	11960	20230525	-34.87	6300	20230329	23.65	11960	-34.87	20230525	6300	23.65	20230329	11960	-34.87	20230525	4060	91.87	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
84	20230913	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	60	2	0.77	192926500	24412	273.16	7700	8040	7700	10110	5450	7780	7902.94	0.48	0	1814	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1159	128.52	6.24	12	0.17	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
85	20230913	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	60	2	0.77	189900040	24026	268.84	7700	8040	7700	10110	5450	7780	7903.94	0.48	0	1757	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1159	128.52	6.24	12	0.16	61.00	1256.00	11960	20230525	-34.45	6300	20230329	24.44	11960	-34.45	20230525	6300	24.44	20230329	11960	-34.45	20230525	4060	93.10	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
86	20230913	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	70	2	0.90	171896570	21732	243.17	7700	8040	7700	10110	5450	7780	7909.84	0.48	0	119	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1160	128.69	6.25	12	0.15	61.00	1256.00	11960	20230525	-34.36	6300	20230329	24.60	11960	-34.36	20230525	6300	24.60	20230329	11960	-34.36	20230525	4060	93.35	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
87	20230913	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	160	2	2.06	33104830	4247	47.52	7700	7950	7700	10110	5450	7780	7794.87	0.48	0	-1733	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1173	130.16	6.32	12	0.03	61.00	1256.00	11960	20230525	-33.61	6300	20230329	26.03	11960	-33.61	20230525	6300	26.03	20230329	11960	-33.61	20230525	4060	95.57	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
88	20230913	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	0	3	0.00	15234050	1973	22.08	7700	7790	7700	10110	5450	7780	7721.26	0.48	0	-840	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1150	127.54	6.19	12	0.01	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
89	20230913	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-80	5	-1.03	500500	65	0.73	7700	7700	7700	10110	5450	7780	7700.00	0.48	0	-8	8180	7980	7800	7600	7420	7890	7510	148	2330	1000	5290	10	1	14778536	1138	126.23	6.13	12	0.00	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		70721	N	N	0	N	00	N
90	20230912	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	0	3	0.00	68820820	8937	165.22	7970	8000	7620	10110	5450	7780	7700.66	0.50	0	-2746	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1150	127.54	6.19	12	0.06	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
91	20230912	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-60	5	-0.77	57921430	7533	139.27	7970	8000	7620	10110	5450	7780	7689.03	0.50	0	-2156	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1141	126.56	6.15	12	0.05	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
92	20230912	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-20	5	-0.26	56086350	7296	134.89	7970	8000	7620	10110	5450	7780	7687.27	0.50	0	-2059	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1147	127.21	6.18	12	0.05	61.00	1256.00	11960	20230525	-35.12	6300	20230329	23.17	11960	-35.12	20230525	6300	23.17	20230329	11960	-35.12	20230525	4060	91.13	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
93	20230912	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-60	5	-0.77	55698350	7246	133.96	7970	8000	7620	10110	5450	7780	7686.77	0.50	0	-2022	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1141	126.56	6.15	12	0.05	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
94	20230912	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-150	5	-1.93	31218440	4050	74.88	7970	8000	7620	10110	5450	7780	7708.26	0.50	0	-630	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1128	125.08	6.07	12	0.03	61.00	1256.00	11960	20230525	-36.20	6300	20230329	21.11	11960	-36.20	20230525	6300	21.11	20230329	11960	-36.20	20230525	4060	87.93	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
95	20230912	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-70	5	-0.90	7860030	999	18.47	7970	8000	7710	10110	5450	7780	7867.90	0.50	0	-305	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1139	126.39	6.14	12	0.01	61.00	1256.00	11960	20230525	-35.54	6300	20230329	22.38	11960	-35.54	20230525	6300	22.38	20230329	11960	-35.54	20230525	4060	89.90	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
96	20230912	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	40	2	0.51	7728960	982	18.15	7970	8000	7710	10110	5450	7780	7870.63	0.50	0	-305	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1156	128.20	6.23	12	0.01	61.00	1256.00	11960	20230525	-34.62	6300	20230329	24.13	11960	-34.62	20230525	6300	24.13	20230329	11960	-34.62	20230525	4060	92.61	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
97	20230912	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-10	5	-0.13	3703090	464	8.58	7970	8000	7770	10110	5450	7780	7980.80	0.50	0	-41	7893	7836	7743	7686	7593	7865	7715	148	2330	1000	5290	10	1	14778536	1148	127.38	6.19	12	0.00	61.00	1256.00	11960	20230525	-35.03	6300	20230329	23.33	11960	-35.03	20230525	6300	23.33	20230329	11960	-35.03	20230525	4060	91.38	20230320	0.09	N	106080	1000	147 억		73467	N	N	0	N	00	N
98	20230911	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	30	2	0.39	41791190	5409	59.22	7750	7800	7650	10070	5430	7750	7726.23	0.52	0	-2648	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1150	127.54	6.19	12	0.04	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
99	20230911	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	36586530	4739	51.89	7750	7800	7650	10070	5430	7750	7720.31	0.52	0	-2602	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1145	127.05	6.17	12	0.03	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
100	20230911	140633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-10	5	-0.13	23332490	3026	33.13	7750	7790	7650	10070	5430	7750	7710.67	0.52	0	-2240	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1144	126.89	6.16	12	0.02	61.00	1256.00	11960	20230525	-35.28	6300	20230329	22.86	11960	-35.28	20230525	6300	22.86	20230329	11960	-35.28	20230525	4060	90.64	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
101	20230911	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-10	5	-0.13	22519790	2921	31.98	7750	7790	7650	10070	5430	7750	7709.62	0.52	0	-2239	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1144	126.89	6.16	12	0.02	61.00	1256.00	11960	20230525	-35.28	6300	20230329	22.86	11960	-35.28	20230525	6300	22.86	20230329	11960	-35.28	20230525	4060	90.64	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
102	20230911	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-10	5	-0.13	22512050	2920	31.97	7750	7790	7650	10070	5430	7750	7709.61	0.52	0	-2238	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1144	126.89	6.16	12	0.02	61.00	1256.00	11960	20230525	-35.28	6300	20230329	22.86	11960	-35.28	20230525	6300	22.86	20230329	11960	-35.28	20230525	4060	90.64	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
103	20230911	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-70	5	-0.90	22062560	2862	31.34	7750	7790	7650	10070	5430	7750	7708.79	0.52	0	-2230	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1135	125.90	6.11	12	0.02	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
104	20230911	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-90	5	-1.16	20072120	2602	28.49	7750	7790	7650	10070	5430	7750	7714.11	0.52	0	-2200	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1132	125.57	6.10	12	0.02	61.00	1256.00	11960	20230525	-35.95	6300	20230329	21.59	11960	-35.95	20230525	6300	21.59	20230329	11960	-35.95	20230525	4060	88.67	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
105	20230911	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	8852620	1142	12.50	7750	7770	7750	10070	5430	7750	7751.86	0.52	0	-863	8130	7940	7780	7590	7430	7925	7575	148	2320	1000	5270	10	1	14778536	1145	127.05	6.17	12	0.01	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.09	N	106080	1000	147 억		76115	N	N	0	N	00	N
106	20230908	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	70179520	9132	75.19	7750	7970	7620	10070	5430	7750	7685.01	0.54	0	-3964	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1145	127.05	6.17	12	0.06	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
107	20230908	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	55373270	7220	59.44	7750	7970	7620	10070	5430	7750	7669.43	0.54	0	-2935	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1145	127.05	6.17	12	0.05	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
108	20230908	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-130	5	-1.68	32193170	4208	34.65	7750	7970	7620	10070	5430	7750	7650.47	0.54	0	-2059	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1126	124.92	6.07	12	0.03	61.00	1256.00	11960	20230525	-36.29	6300	20230329	20.95	11960	-36.29	20230525	6300	20.95	20230329	11960	-36.29	20230525	4060	87.68	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
109	20230908	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-50	5	-0.65	21011710	2747	22.62	7750	7970	7620	10070	5430	7750	7648.97	0.54	0	-818	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1138	126.23	6.13	12	0.02	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
110	20230908	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-120	5	-1.55	16598760	2171	17.87	7750	7970	7620	10070	5430	7750	7645.67	0.54	0	-741	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1128	125.08	6.07	12	0.01	61.00	1256.00	11960	20230525	-36.20	6300	20230329	21.11	11960	-36.20	20230525	6300	21.11	20230329	11960	-36.20	20230525	4060	87.93	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
111	20230908	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-120	5	-1.55	14308760	1871	15.40	7750	7970	7620	10070	5430	7750	7647.65	0.54	0	-741	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1128	125.08	6.07	12	0.01	61.00	1256.00	11960	20230525	-36.20	6300	20230329	21.11	11960	-36.20	20230525	6300	21.11	20230329	11960	-36.20	20230525	4060	87.93	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
112	20230908	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-100	5	-1.29	6123440	799	6.58	7750	7970	7620	10070	5430	7750	7663.88	0.54	0	-541	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1131	125.41	6.09	12	0.01	61.00	1256.00	11960	20230525	-36.04	6300	20230329	21.43	11960	-36.04	20230525	6300	21.43	20230329	11960	-36.04	20230525	4060	88.42	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
113	20230908	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-40	5	-0.52	193850	25	0.21	7750	7970	7710	10070	5430	7750	7754.00	0.54	0	-6	8096	7922	7776	7602	7456	8010	7690	148	2320	1000	5270	10	1	14778536	1139	126.39	6.14	12	0.00	61.00	1256.00	11960	20230525	-35.54	6300	20230329	22.38	11960	-35.54	20230525	6300	22.38	20230329	11960	-35.54	20230525	4060	89.90	20230320	0.09	N	106080	1000	147 억		80079	N	N	0	N	00	N
114	20230907	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-50	5	-0.64	93461160	12146	48.55	7710	7950	7630	10140	5460	7800	7694.81	0.57	0	-4054	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1145	127.05	6.17	12	0.08	61.00	1256.00	11960	20230525	-35.20	6300	20230329	23.02	11960	-35.20	20230525	6300	23.02	20230329	11960	-35.20	20230525	4060	90.89	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
115	20230907	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-120	5	-1.54	82311780	10701	42.78	7710	7950	7630	10140	5460	7800	7691.97	0.57	0	-3903	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1135	125.90	6.11	12	0.07	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
116	20230907	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-110	5	-1.41	77285940	10045	40.16	7710	7950	7630	10140	5460	7800	7693.97	0.57	0	-3570	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1136	126.07	6.12	12	0.07	61.00	1256.00	11960	20230525	-35.70	6300	20230329	22.06	11960	-35.70	20230525	6300	22.06	20230329	11960	-35.70	20230525	4060	89.41	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
117	20230907	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-100	5	-1.28	73546380	9556	38.20	7710	7950	7630	10140	5460	7800	7696.36	0.57	0	-3191	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1138	126.23	6.13	12	0.06	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
118	20230907	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-100	5	-1.28	71809650	9330	37.30	7710	7950	7630	10140	5460	7800	7696.64	0.57	0	-3191	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1138	126.23	6.13	12	0.06	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
119	20230907	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-110	5	-1.41	67117550	8720	34.86	7710	7950	7630	10140	5460	7800	7696.97	0.57	0	-2681	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1136	126.07	6.12	12	0.06	61.00	1256.00	11960	20230525	-35.70	6300	20230329	22.06	11960	-35.70	20230525	6300	22.06	20230329	11960	-35.70	20230525	4060	89.41	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
120	20230907	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-100	5	-1.28	25170090	3272	13.08	7710	7950	7630	10140	5460	7800	7692.57	0.57	0	-2486	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1138	126.23	6.13	12	0.02	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
121	20230907	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-70	5	-0.90	2167240	281	1.12	7710	7950	7710	10140	5460	7800	7712.60	0.57	0	-90	8160	7980	7820	7640	7480	7900	7560	148	2340	1000	5300	10	1	14778536	1142	126.72	6.15	12	0.00	61.00	1256.00	11960	20230525	-35.37	6300	20230329	22.70	11960	-35.37	20230525	6300	22.70	20230329	11960	-35.37	20230525	4060	90.39	20230320	0.09	N	106080	1000	147 억		84134	N	N	0	N	00	N
122	20230906	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-60	5	-0.76	194307880	25015	75.92	7860	8000	7660	10210	5510	7860	7767.65	0.52	0	6941	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1153	127.87	6.21	12	0.17	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
123	20230906	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-60	5	-0.76	190739440	24557	74.53	7860	8000	7660	10210	5510	7860	7767.21	0.52	0	6950	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1153	127.87	6.21	12	0.17	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
124	20230906	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-30	5	-0.38	146369170	18864	57.25	7860	8000	7660	10210	5510	7860	7759.18	0.52	0	7850	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1157	128.36	6.23	12	0.13	61.00	1256.00	11960	20230525	-34.53	6300	20230329	24.29	11960	-34.53	20230525	6300	24.29	20230329	11960	-34.53	20230525	4060	92.86	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
125	20230906	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-80	5	-1.02	90741960	11742	35.64	7860	8000	7660	10210	5510	7860	7727.98	0.52	0	4063	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1150	127.54	6.19	12	0.08	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
126	20230906	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-160	5	-2.04	56361860	7282	22.10	7860	8000	7660	10210	5510	7860	7739.89	0.52	0	2360	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1138	126.23	6.13	12	0.05	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
127	20230906	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-80	5	-1.02	9658670	1240	3.76	7860	8000	7660	10210	5510	7860	7789.25	0.52	0	-452	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1150	127.54	6.19	12	0.01	61.00	1256.00	11960	20230525	-34.95	6300	20230329	23.49	11960	-34.95	20230525	6300	23.49	20230329	11960	-34.95	20230525	4060	91.63	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
128	20230906	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	40	2	0.51	6732770	864	2.62	7860	8000	7660	10210	5510	7860	7792.56	0.52	0	-449	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1168	129.51	6.29	12	0.01	61.00	1256.00	11960	20230525	-33.95	6300	20230329	25.40	11960	-33.95	20230525	6300	25.40	20230329	11960	-33.95	20230525	4060	94.58	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
129	20230906	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	0	3	0.00	0	0	0.00	0	0	0	10210	5510	7860	0.00	0.52	0	0	8200	8030	7770	7600	7340	8115	7685	148	2350	1000	5340	10	1	14778536	1162	128.85	6.26	12	0.00	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.09	N	106080	1000	147 억		77193	N	N	0	N	00	N
130	20230905	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	200	2	2.61	252443430	32950	433.67	7660	7940	7510	9950	5370	7660	7661.40	0.54	0	-2690	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1162	128.85	6.26	12	0.22	61.00	1256.00	11960	20230525	-34.28	6300	20230329	24.76	11960	-34.28	20230525	6300	24.76	20230329	11960	-34.28	20230525	4060	93.60	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
131	20230905	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	140	2	1.83	231026400	30213	397.64	7660	7940	7510	9950	5370	7660	7646.59	0.54	0	-2767	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1153	127.87	6.21	12	0.20	61.00	1256.00	11960	20230525	-34.78	6300	20230329	23.81	11960	-34.78	20230525	6300	23.81	20230329	11960	-34.78	20230525	4060	92.12	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
132	20230905	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	70	2	0.91	195788870	25702	338.27	7660	7730	7510	9950	5370	7660	7617.65	0.54	0	-3060	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1142	126.72	6.15	12	0.17	61.00	1256.00	11960	20230525	-35.37	6300	20230329	22.70	11960	-35.37	20230525	6300	22.70	20230329	11960	-35.37	20230525	4060	90.39	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
133	20230905	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-60	5	-0.78	99786270	13193	173.64	7660	7720	7510	9950	5370	7660	7563.58	0.54	0	-3190	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1123	124.59	6.05	12	0.09	61.00	1256.00	11960	20230525	-36.45	6300	20230329	20.63	11960	-36.45	20230525	6300	20.63	20230329	11960	-36.45	20230525	4060	87.19	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
134	20230905	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-150	5	-1.96	36477580	4831	63.58	7660	7720	7510	9950	5370	7660	7550.73	0.54	0	-2615	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1110	123.11	5.98	12	0.03	61.00	1256.00	11960	20230525	-37.21	6300	20230329	19.21	11960	-37.21	20230525	6300	19.21	20230329	11960	-37.21	20230525	4060	84.98	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
135	20230905	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-100	5	-1.31	27965850	3699	48.68	7660	7720	7510	9950	5370	7660	7560.38	0.54	0	-2027	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1117	123.93	6.02	12	0.03	61.00	1256.00	11960	20230525	-36.79	6300	20230329	20.00	11960	-36.79	20230525	6300	20.00	20230329	11960	-36.79	20230525	4060	86.21	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
136	20230905	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-80	5	-1.04	10400770	1368	18.00	7660	7720	7550	9950	5370	7660	7602.90	0.54	0	-1249	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1120	124.26	6.04	12	0.01	61.00	1256.00	11960	20230525	-36.62	6300	20230329	20.32	11960	-36.62	20230525	6300	20.32	20230329	11960	-36.62	20230525	4060	86.70	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
137	20230905	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	60	2	0.78	1386520	181	2.38	7660	7720	7660	9950	5370	7660	7660.33	0.54	0	-181	7826	7742	7636	7552	7446	7690	7500	148	2290	1000	5200	10	1	14778536	1141	126.56	6.15	12	0.00	61.00	1256.00	11960	20230525	-35.45	6300	20230329	22.54	11960	-35.45	20230525	6300	22.54	20230329	11960	-35.45	20230525	4060	90.15	20230320	0.10	N	106080	1000	147 억		79883	N	N	0	N	00	N
138	20230904	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-20	5	-0.26	57281350	7573	55.90	7680	7720	7530	9980	5380	7680	7563.89	0.53	0	1940	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1132	125.57	6.10	12	0.05	61.00	1256.00	11960	20230525	-35.95	6300	20230329	21.59	11960	-35.95	20230525	6300	21.59	20230329	11960	-35.95	20230525	4060	88.67	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
139	20230904	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-20	5	-0.26	55265890	7309	53.95	7680	7720	7530	9980	5380	7680	7561.35	0.53	0	2155	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1132	125.57	6.10	12	0.05	61.00	1256.00	11960	20230525	-35.95	6300	20230329	21.59	11960	-35.95	20230525	6300	21.59	20230329	11960	-35.95	20230525	4060	88.67	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
140	20230904	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-60	5	-0.78	54951830	7268	53.65	7680	7720	7530	9980	5380	7680	7560.79	0.53	0	2156	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1126	124.92	6.07	12	0.05	61.00	1256.00	11960	20230525	-36.29	6300	20230329	20.95	11960	-36.29	20230525	6300	20.95	20230329	11960	-36.29	20230525	4060	87.68	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
141	20230904	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-60	5	-0.78	53780470	7115	52.52	7680	7720	7530	9980	5380	7680	7558.74	0.53	0	2265	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1126	124.92	6.07	12	0.05	61.00	1256.00	11960	20230525	-36.29	6300	20230329	20.95	11960	-36.29	20230525	6300	20.95	20230329	11960	-36.29	20230525	4060	87.68	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
142	20230904	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	20	2	0.26	53703760	7105	52.45	7680	7720	7530	9980	5380	7680	7558.59	0.53	0	2267	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1138	126.23	6.13	12	0.05	61.00	1256.00	11960	20230525	-35.62	6300	20230329	22.22	11960	-35.62	20230525	6300	22.22	20230329	11960	-35.62	20230525	4060	89.66	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
143	20230904	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	0	3	0.00	48709660	6451	47.62	7680	7680	7530	9980	5380	7680	7550.71	0.53	0	2838	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1135	125.90	6.11	12	0.04	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
144	20230904	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-10	5	-0.13	3630990	473	3.49	7680	7680	7670	9980	5380	7680	7676.51	0.53	0	-100	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1134	125.74	6.11	12	0.00	61.00	1256.00	11960	20230525	-35.87	6300	20230329	21.75	11960	-35.87	20230525	6300	21.75	20230329	11960	-35.87	20230525	4060	88.92	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
145	20230904	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	0	3	0.00	384000	50	0.37	7680	7680	7680	9980	5380	7680	7680.00	0.53	0	0	7893	7786	7653	7546	7413	7840	7600	148	2300	1000	5220	10	1	14778536	1135	125.90	6.11	12	0.00	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.10	N	106080	1000	147 억		77943	N	N	0	N	00	N
146	20230901	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-40	5	-0.52	103127780	13546	64.05	7560	7760	7520	10030	5410	7720	7613.15	0.56	0	-5038	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1135	125.90	6.11	12	0.09	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
147	20230901	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-40	5	-0.52	96996590	12746	60.27	7560	7760	7520	10030	5410	7720	7609.96	0.56	0	-4684	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1135	125.90	6.11	12	0.09	61.00	1256.00	11960	20230525	-35.79	6300	20230329	21.90	11960	-35.79	20230525	6300	21.90	20230329	11960	-35.79	20230525	4060	89.16	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
148	20230901	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-50	5	-0.65	90491020	11898	56.26	7560	7760	7520	10030	5410	7720	7605.57	0.56	0	-4266	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1134	125.74	6.11	12	0.08	61.00	1256.00	11960	20230525	-35.87	6300	20230329	21.75	11960	-35.87	20230525	6300	21.75	20230329	11960	-35.87	20230525	4060	88.92	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
149	20230901	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-160	5	-2.07	70287320	9262	43.79	7560	7760	7520	10030	5410	7720	7588.78	0.56	0	-2704	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1117	123.93	6.02	12	0.06	61.00	1256.00	11960	20230525	-36.79	6300	20230329	20.00	11960	-36.79	20230525	6300	20.00	20230329	11960	-36.79	20230525	4060	86.21	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
150	20230901	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-140	5	-1.81	58451910	7697	36.39	7560	7760	7520	10030	5410	7720	7594.12	0.56	0	-2850	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1120	124.26	6.04	12	0.05	61.00	1256.00	11960	20230525	-36.62	6300	20230329	20.32	11960	-36.62	20230525	6300	20.32	20230329	11960	-36.62	20230525	4060	86.70	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
151	20230901	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-200	5	-2.59	40643270	5345	25.27	7560	7760	7520	10030	5410	7720	7603.98	0.56	0	-1950	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1111	123.28	5.99	12	0.04	61.00	1256.00	11960	20230525	-37.12	6300	20230329	19.37	11960	-37.12	20230525	6300	19.37	20230329	11960	-37.12	20230525	4060	85.22	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
152	20230901	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-140	5	-1.81	14773990	1929	9.12	7560	7760	7560	10030	5410	7720	7658.89	0.56	0	-1210	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1120	124.26	6.04	12	0.01	61.00	1256.00	11960	20230525	-36.62	6300	20230329	20.32	11960	-36.62	20230525	6300	20.32	20230329	11960	-36.62	20230525	4060	86.70	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N
153	20230901	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-10	5	-0.13	15270	2	0.01	7560	7710	7560	10030	5410	7720	7635.00	0.56	0	-1	8040	7880	7700	7540	7360	7790	7450	148	2310	1000	5240	10	1	14778536	1139	126.39	6.14	12	0.00	61.00	1256.00	11960	20230525	-35.54	6300	20230329	22.38	11960	-35.54	20230525	6300	22.38	20230329	11960	-35.54	20230525	4060	89.90	20230320	0.10	N	106080	1000	147 억		83145	N	N	0	N	00	N