KissMeData/051370/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	160519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10050	150	2	1.52	227240970	22834	55.63	9810	10050	9810	12870	6930	9900	9951.86	4.82	0	5133	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2344	15.32	1.19	12	0.10	656.00	8480.00	13560	20230616	-25.88	8590	20230103	17.00	13560	-25.88	20230616	8590	17.00	20230103	13560	-25.88	20230616	8590	17.00	20230103	1.30	N	051370	500	116 억		1123682	N	N	7	N	00	N
3	20230927	150523	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10030	130	2	1.31	162852510	16387	39.92	9810	10040	9810	12870	6930	9900	9937.91	4.82	0	2629	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2340	15.29	1.18	12	0.07	656.00	8480.00	13560	20230616	-26.03	8590	20230103	16.76	13560	-26.03	20230616	8590	16.76	20230103	13560	-26.03	20230616	8590	16.76	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
4	20230927	140522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9990	90	2	0.91	121681670	12270	29.89	9810	10000	9810	12870	6930	9900	9917.01	4.82	0	1133	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2330	15.23	1.18	12	0.05	656.00	8480.00	13560	20230616	-26.33	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13560	-26.33	20230616	8590	16.30	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
5	20230927	130516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9940	40	2	0.40	86443870	8732	21.27	9810	10000	9810	12870	6930	9900	9899.66	4.82	0	621	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2319	15.15	1.17	12	0.04	656.00	8480.00	13560	20230616	-26.70	8590	20230103	15.72	13560	-26.70	20230616	8590	15.72	20230103	13560	-26.70	20230616	8590	15.72	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
6	20230927	120516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9930	30	2	0.30	69771560	7054	17.19	9810	10000	9810	12870	6930	9900	9891.06	4.82	0	623	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2316	15.14	1.17	12	0.03	656.00	8480.00	13560	20230616	-26.77	8590	20230103	15.60	13560	-26.77	20230616	8590	15.60	20230103	13560	-26.77	20230616	8590	15.60	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
7	20230927	110520	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9900	0	3	0.00	58482370	5915	14.41	9810	10000	9810	12870	6930	9900	9887.13	4.82	0	370	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2309	15.09	1.17	12	0.03	656.00	8480.00	13560	20230616	-26.99	8590	20230103	15.25	13560	-26.99	20230616	8590	15.25	20230103	13560	-26.99	20230616	8590	15.25	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
8	20230927	100516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9870	-30	5	-0.30	40737970	4119	10.04	9810	10000	9810	12870	6930	9900	9890.26	4.82	0	-657	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2302	15.05	1.16	12	0.02	656.00	8480.00	13560	20230616	-27.21	8590	20230103	14.90	13560	-27.21	20230616	8590	14.90	20230103	13560	-27.21	20230616	8590	14.90	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
9	20230927	090525	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9900	0	3	0.00	6820590	690	1.68	9810	10000	9810	12870	6930	9900	9884.91	4.82	0	-175	10093	9996	9903	9806	9713	9995	9805	117	2970	500	7320	10	1	23327472	2309	15.09	1.17	12	0.00	656.00	8480.00	13560	20230616	-26.99	8590	20230103	15.25	13560	-26.99	20230616	8590	15.25	20230103	13560	-26.99	20230616	8590	15.25	20230103	1.30	N	051370	500	116 억		1123682	N	N	0	N	00	N
10	20230926	160517	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9900	-30	5	-0.30	404043990	40842	101.24	9900	10000	9810	12900	6960	9930	9892.85	4.86	0	-11895	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2309	15.09	1.17	12	0.18	656.00	8480.00	13560	20230616	-26.99	8590	20230103	15.25	13560	-26.99	20230616	8590	15.25	20230103	13560	-26.99	20230616	8590	15.25	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
11	20230926	150519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9930	0	3	0.00	387765640	39196	97.16	9900	10000	9810	12900	6960	9930	9892.99	4.86	0	-11354	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2316	15.14	1.17	12	0.17	656.00	8480.00	13560	20230616	-26.77	8590	20230103	15.60	13560	-26.77	20230616	8590	15.60	20230103	13560	-26.77	20230616	8590	15.60	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
12	20230926	140512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9850	-80	5	-0.81	342421560	34595	85.75	9900	10000	9810	12900	6960	9930	9898.01	4.86	0	-10787	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2298	15.02	1.16	12	0.15	656.00	8480.00	13560	20230616	-27.36	8590	20230103	14.67	13560	-27.36	20230616	8590	14.67	20230103	13560	-27.36	20230616	8590	14.67	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
13	20230926	130514	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9860	-70	5	-0.70	294307350	29704	73.63	9900	10000	9850	12900	6960	9930	9908.00	4.86	0	-9753	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2300	15.03	1.16	12	0.13	656.00	8480.00	13560	20230616	-27.29	8590	20230103	14.78	13560	-27.29	20230616	8590	14.78	20230103	13560	-27.29	20230616	8590	14.78	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
14	20230926	120516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9900	-30	5	-0.30	204817360	20659	51.21	9900	10000	9850	12900	6960	9930	9914.20	4.86	0	-3226	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2309	15.09	1.17	12	0.09	656.00	8480.00	13560	20230616	-26.99	8590	20230103	15.25	13560	-26.99	20230616	8590	15.25	20230103	13560	-26.99	20230616	8590	15.25	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
15	20230926	110516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9980	50	2	0.50	164988310	16644	41.26	9900	10000	9850	12900	6960	9930	9912.78	4.86	0	-2276	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2328	15.21	1.18	12	0.07	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
16	20230926	100513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9920	-10	5	-0.10	91773410	9260	22.95	9900	9990	9860	12900	6960	9930	9910.74	4.86	0	-1820	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2314	15.12	1.17	12	0.04	656.00	8480.00	13560	20230616	-26.84	8590	20230103	15.48	13560	-26.84	20230616	8590	15.48	20230103	13560	-26.84	20230616	8590	15.48	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
17	20230926	090515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9930	0	3	0.00	22698820	2290	5.68	9900	9990	9900	12900	6960	9930	9912.15	4.86	0	-135	10276	10102	10006	9832	9736	10055	9785	117	2970	500	7340	10	1	23327472	2316	15.14	1.17	12	0.01	656.00	8480.00	13560	20230616	-26.77	8590	20230103	15.60	13560	-26.77	20230616	8590	15.60	20230103	13560	-26.77	20230616	8590	15.60	20230103	1.31	N	051370	500	116 억		1134341	N	N	2	N	00	N
18	20230925	160515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9930	-180	5	-1.78	399387670	40032	146.72	10150	10180	9910	13140	7080	10110	9976.74	4.93	0	-14300	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2316	15.14	1.17	12	0.17	656.00	8480.00	13560	20230616	-26.77	8590	20230103	15.60	13560	-26.77	20230616	8590	15.60	20230103	13560	-26.77	20230616	8590	15.60	20230103	1.34	N	051370	500	116 억		1149007	N	N	2	N	00	N
19	20230925	150518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9950	-160	5	-1.58	364879250	36560	133.99	10150	10180	9910	13140	7080	10110	9980.29	4.93	0	-12918	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2321	15.17	1.17	12	0.16	656.00	8480.00	13560	20230616	-26.62	8590	20230103	15.83	13560	-26.62	20230616	8590	15.83	20230103	13560	-26.62	20230616	8590	15.83	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
20	20230925	140509	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10000	-110	5	-1.09	308359240	30889	113.21	10150	10180	9910	13140	7080	10110	9982.82	4.93	0	-11520	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2333	15.24	1.18	12	0.13	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
21	20230925	130512	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9960	-150	5	-1.48	272574070	27299	100.05	10150	10180	9910	13140	7080	10110	9984.76	4.93	0	-9939	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2323	15.18	1.17	12	0.12	656.00	8480.00	13560	20230616	-26.55	8590	20230103	15.95	13560	-26.55	20230616	8590	15.95	20230103	13560	-26.55	20230616	8590	15.95	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
22	20230925	120516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9960	-150	5	-1.48	257178200	25750	94.37	10150	10180	9910	13140	7080	10110	9987.50	4.93	0	-9022	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2323	15.18	1.17	12	0.11	656.00	8480.00	13560	20230616	-26.55	8590	20230103	15.95	13560	-26.55	20230616	8590	15.95	20230103	13560	-26.55	20230616	8590	15.95	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
23	20230925	110511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	9940	-170	5	-1.68	187863910	18763	68.77	10150	10180	9910	13140	7080	10110	10012.47	4.93	0	-7956	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2319	15.15	1.17	12	0.08	656.00	8480.00	13560	20230616	-26.70	8590	20230103	15.72	13560	-26.70	20230616	8590	15.72	20230103	13560	-26.70	20230616	8590	15.72	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
24	20230925	100513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10050	-60	5	-0.59	70619090	7020	25.73	10150	10180	10020	13140	7080	10110	10059.70	4.93	0	-1504	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2344	15.32	1.19	12	0.03	656.00	8480.00	13560	20230616	-25.88	8590	20230103	17.00	13560	-25.88	20230616	8590	17.00	20230103	13560	-25.88	20230616	8590	17.00	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
25	20230925	090513	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10060	-50	5	-0.49	5979520	591	2.17	10150	10150	10060	13140	7080	10110	10117.63	4.93	0	-336	10283	10196	10103	10016	9923	10150	9970	117	3030	500	7480	10	1	23327472	2347	15.34	1.19	12	0.00	656.00	8480.00	13560	20230616	-25.81	8590	20230103	17.11	13560	-25.81	20230616	8590	17.11	20230103	13560	-25.81	20230616	8590	17.11	20230103	1.34	N	051370	500	116 억		1149007	N	N	0	N	00	N
26	20230922	160529	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10110	-80	5	-0.79	269762460	26699	43.75	10190	10190	10010	13240	7140	10190	10103.81	4.95	0	-5601	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2358	15.41	1.19	12	0.11	656.00	8480.00	13560	20230616	-25.44	8590	20230103	17.69	13560	-25.44	20230616	8590	17.69	20230103	13560	-25.44	20230616	8590	17.69	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
27	20230922	150525	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-90	5	-0.88	217120590	21489	35.22	10190	10190	10010	13240	7140	10190	10103.80	4.95	0	-4597	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2356	15.40	1.19	12	0.09	656.00	8480.00	13560	20230616	-25.52	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13560	-25.52	20230616	8590	17.58	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
28	20230922	140527	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10130	-60	5	-0.59	163422870	16193	26.54	10190	10190	10010	13240	7140	10190	10092.19	4.95	0	-4467	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2363	15.44	1.19	12	0.07	656.00	8480.00	13560	20230616	-25.29	8590	20230103	17.93	13560	-25.29	20230616	8590	17.93	20230103	13560	-25.29	20230616	8590	17.93	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
29	20230922	130457	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-70	5	-0.69	147725900	14644	24.00	10190	10190	10010	13240	7140	10190	10087.81	4.95	0	-3736	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2361	15.43	1.19	12	0.06	656.00	8480.00	13560	20230616	-25.37	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13560	-25.37	20230616	8590	17.81	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
30	20230922	120453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-30	5	-0.29	137716740	13656	22.38	10190	10190	10010	13240	7140	10190	10084.71	4.95	0	-3141	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2370	15.49	1.20	12	0.06	656.00	8480.00	13560	20230616	-25.07	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13560	-25.07	20230616	8590	18.28	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
31	20230922	110453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-30	5	-0.29	124581780	12362	20.26	10190	10190	10010	13240	7140	10190	10077.80	4.95	0	-2648	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2370	15.49	1.20	12	0.05	656.00	8480.00	13560	20230616	-25.07	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13560	-25.07	20230616	8590	18.28	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
32	20230922	100453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10060	-130	5	-1.28	76536070	7599	12.45	10190	10190	10010	13240	7140	10190	10071.86	4.95	0	-2462	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2347	15.34	1.19	12	0.03	656.00	8480.00	13560	20230616	-25.81	8590	20230103	17.11	13560	-25.81	20230616	8590	17.11	20230103	13560	-25.81	20230616	8590	17.11	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
33	20230922	090448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10050	-140	5	-1.37	16899850	1669	2.74	10190	10190	10050	13240	7140	10190	10125.73	4.95	0	-524	10443	10316	10173	10046	9903	10245	9975	117	3050	500	7540	10	1	23327472	2344	15.32	1.19	12	0.01	656.00	8480.00	13560	20230616	-25.88	8590	20230103	17.00	13560	-25.88	20230616	8590	17.00	20230103	13560	-25.88	20230616	8590	17.00	20230103	1.32	N	051370	500	116 억		1155340	N	N	601	N	00	N
34	20230921	160455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	-150	5	-1.45	617024580	60906	193.28	10280	10300	10030	13440	7240	10340	10130.77	5.04	0	-18957	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2377	15.53	1.20	12	0.26	656.00	8480.00	13560	20230616	-24.85	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13560	-24.85	20230616	8590	18.63	20230103	1.31	N	051370	500	116 억		1175470	N	N	601	N	00	N
35	20230921	150448	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10100	-240	5	-2.32	445230580	43878	139.24	10280	10300	10080	13440	7240	10340	10147.01	5.04	0	-17403	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2356	15.40	1.19	12	0.19	656.00	8480.00	13560	20230616	-25.52	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13560	-25.52	20230616	8590	17.58	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
36	20230921	140453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10110	-230	5	-2.22	312839730	30784	97.69	10280	10300	10080	13440	7240	10340	10162.41	5.04	0	-13918	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2358	15.41	1.19	12	0.13	656.00	8480.00	13560	20230616	-25.44	8590	20230103	17.69	13560	-25.44	20230616	8590	17.69	20230103	13560	-25.44	20230616	8590	17.69	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
37	20230921	130447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10110	-230	5	-2.22	284961070	28024	88.93	10280	10300	10080	13440	7240	10340	10168.47	5.04	0	-12080	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2358	15.41	1.19	12	0.12	656.00	8480.00	13560	20230616	-25.44	8590	20230103	17.69	13560	-25.44	20230616	8590	17.69	20230103	13560	-25.44	20230616	8590	17.69	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
38	20230921	120444	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-220	5	-2.13	215696780	21167	67.17	10280	10300	10120	13440	7240	10340	10190.24	5.04	0	-10291	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2361	15.43	1.19	12	0.09	656.00	8480.00	13560	20230616	-25.37	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13560	-25.37	20230616	8590	17.81	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
39	20230921	110455	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10240	-100	5	-0.97	146442580	14348	45.53	10280	10300	10180	13440	7240	10340	10206.48	5.04	0	-8258	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2389	15.61	1.21	12	0.06	656.00	8480.00	13560	20230616	-24.48	8590	20230103	19.21	13560	-24.48	20230616	8590	19.21	20230103	13560	-24.48	20230616	8590	19.21	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
40	20230921	100447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	-150	5	-1.45	67272550	6583	20.89	10280	10300	10180	13440	7240	10340	10219.13	5.04	0	-4076	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2377	15.53	1.20	12	0.03	656.00	8480.00	13560	20230616	-24.85	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13560	-24.85	20230616	8590	18.63	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
41	20230921	090453	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10230	-110	5	-1.06	5948630	580	1.84	10280	10290	10200	13440	7240	10340	10256.26	5.04	0	-118	10566	10452	10376	10262	10186	10415	10225	117	3100	500	7650	10	1	23327472	2386	15.59	1.21	12	0.00	656.00	8480.00	13560	20230616	-24.56	8590	20230103	19.09	13560	-24.56	20230616	8590	19.09	20230103	13560	-24.56	20230616	8590	19.09	20230103	1.31	N	051370	500	116 억		1175470	N	N	0	N	00	N
42	20230920	160452	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	-130	5	-1.24	325933600	31430	77.42	10490	10490	10300	13610	7330	10470	10370.14	5.02	0	3953	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2412	15.76	1.22	12	0.13	656.00	8480.00	13560	20230616	-23.75	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13560	-23.75	20230616	8590	20.37	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
43	20230920	150441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-80	5	-0.76	299710060	28897	71.18	10490	10490	10300	13610	7330	10470	10371.67	5.02	0	3529	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2424	15.84	1.23	12	0.12	656.00	8480.00	13560	20230616	-23.38	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13560	-23.38	20230616	8590	20.95	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
44	20230920	140446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-70	5	-0.67	258892810	24969	61.50	10490	10490	10300	13610	7330	10470	10368.57	5.02	0	1324	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2426	15.85	1.23	12	0.11	656.00	8480.00	13560	20230616	-23.30	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13560	-23.30	20230616	8590	21.07	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
45	20230920	130444	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	-110	5	-1.05	204863160	19760	48.67	10490	10490	10300	13610	7330	10470	10367.57	5.02	0	829	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2417	15.79	1.22	12	0.08	656.00	8480.00	13560	20230616	-23.60	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13560	-23.60	20230616	8590	20.61	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
46	20230920	120442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	-80	5	-0.76	178144720	17187	42.33	10490	10490	10300	13610	7330	10470	10365.09	5.02	0	-106	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2424	15.84	1.23	12	0.07	656.00	8480.00	13560	20230616	-23.38	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13560	-23.38	20230616	8590	20.95	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
47	20230920	110446	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10430	-40	5	-0.38	143237770	13815	34.03	10490	10490	10300	13610	7330	10470	10368.28	5.02	0	-1634	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2433	15.90	1.23	12	0.06	656.00	8480.00	13560	20230616	-23.08	8590	20230103	21.42	13560	-23.08	20230616	8590	21.42	20230103	13560	-23.08	20230616	8590	21.42	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
48	20230920	100438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	-100	5	-0.96	83552870	8048	19.82	10490	10490	10300	13610	7330	10470	10381.82	5.02	0	-955	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2419	15.81	1.22	12	0.03	656.00	8480.00	13560	20230616	-23.53	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13560	-23.53	20230616	8590	20.72	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
49	20230920	090444	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	-30	5	-0.29	12866590	1230	3.03	10490	10490	10430	13610	7330	10470	10460.64	5.02	0	-1007	10716	10592	10396	10272	10076	10655	10335	117	3140	500	7740	10	1	23327472	2435	15.91	1.23	12	0.01	656.00	8480.00	13560	20230616	-23.01	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13560	-23.01	20230616	8590	21.54	20230103	1.33	N	051370	500	116 억		1171913	N	N	0	N	00	N
50	20230919	160441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10470	130	2	1.26	419913690	40597	85.80	10340	10520	10200	13440	7240	10340	10343.42	5.05	0	-5085	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2442	15.96	1.23	12	0.17	656.00	8480.00	13560	20230616	-22.79	8590	20230103	21.89	13560	-22.79	20230616	8590	21.89	20230103	13560	-22.79	20230616	8590	21.89	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
51	20230919	150442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	30	2	0.29	332333550	32200	68.05	10340	10520	10200	13440	7240	10340	10320.92	5.05	0	-5309	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2419	15.81	1.22	12	0.14	656.00	8480.00	13560	20230616	-23.53	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13560	-23.53	20230616	8590	20.72	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
52	20230919	140440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	-10	5	-0.10	269109240	26086	55.13	10340	10520	10200	13440	7240	10340	10316.23	5.05	0	-5867	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2410	15.75	1.22	12	0.11	656.00	8480.00	13560	20230616	-23.82	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13560	-23.82	20230616	8590	20.26	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
53	20230919	130434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	-60	5	-0.58	206424680	20000	42.27	10340	10520	10200	13440	7240	10340	10321.23	5.05	0	-5712	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2398	15.67	1.21	12	0.09	656.00	8480.00	13560	20230616	-24.19	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13560	-24.19	20230616	8590	19.67	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
54	20230919	120447	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-20	5	-0.19	182218400	17642	37.28	10340	10520	10200	13440	7240	10340	10328.67	5.05	0	-3838	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2407	15.73	1.22	12	0.08	656.00	8480.00	13560	20230616	-23.89	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13560	-23.89	20230616	8590	20.14	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
55	20230919	110445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	30	2	0.29	136638130	13217	27.93	10340	10520	10200	13440	7240	10340	10338.06	5.05	0	-1986	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2419	15.81	1.22	12	0.06	656.00	8480.00	13560	20230616	-23.53	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13560	-23.53	20230616	8590	20.72	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
56	20230919	100442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	80	2	0.77	112331020	10866	22.96	10340	10520	10200	13440	7240	10340	10337.84	5.05	0	-444	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2431	15.88	1.23	12	0.05	656.00	8480.00	13560	20230616	-23.16	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13560	-23.16	20230616	8590	21.30	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
57	20230919	090441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10230	-110	5	-1.06	29957460	2916	6.16	10340	10400	10200	13440	7240	10340	10273.48	5.05	0	-722	10686	10512	10426	10252	10166	10470	10210	117	3100	500	7650	10	1	23327472	2386	15.59	1.21	12	0.01	656.00	8480.00	13560	20230616	-24.56	8590	20230103	19.09	13560	-24.56	20230616	8590	19.09	20230103	13560	-24.56	20230616	8590	19.09	20230103	1.34	N	051370	500	116 억		1177350	N	N	0	N	00	N
58	20230918	160442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	-240	5	-2.27	489734180	46955	43.11	10600	10600	10340	13750	7410	10580	10429.72	5.06	0	-3821	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2412	15.76	1.22	12	0.20	656.00	8480.00	13560	20230616	-23.75	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13560	-23.75	20230616	8590	20.37	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
59	20230918	150439	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10360	-220	5	-2.08	434829280	41648	38.24	10600	10600	10350	13750	7410	10580	10440.14	5.06	0	-1680	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2417	15.79	1.22	12	0.18	656.00	8480.00	13560	20230616	-23.60	8590	20230103	20.61	13560	-23.60	20230616	8590	20.61	20230103	13560	-23.60	20230616	8590	20.61	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
60	20230918	140452	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10430	-150	5	-1.42	409986060	39252	36.04	10600	10600	10360	13750	7410	10580	10444.52	5.06	0	-990	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2433	15.90	1.23	12	0.17	656.00	8480.00	13560	20230616	-23.08	8590	20230103	21.42	13560	-23.08	20230616	8590	21.42	20230103	13560	-23.08	20230616	8590	21.42	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
61	20230918	130441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10430	-150	5	-1.42	261274620	24958	22.91	10600	10600	10400	13750	7410	10580	10467.99	5.06	0	-2822	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2433	15.90	1.23	12	0.11	656.00	8480.00	13560	20230616	-23.08	8590	20230103	21.42	13560	-23.08	20230616	8590	21.42	20230103	13560	-23.08	20230616	8590	21.42	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
62	20230918	120441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	-160	5	-1.51	237994260	22723	20.86	10600	10600	10400	13750	7410	10580	10473.10	5.06	0	-2388	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2431	15.88	1.23	12	0.10	656.00	8480.00	13560	20230616	-23.16	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13560	-23.16	20230616	8590	21.30	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
63	20230918	110442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10450	-130	5	-1.23	189114430	18038	16.56	10600	10600	10400	13750	7410	10580	10483.53	5.06	0	-2868	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2438	15.93	1.23	12	0.08	656.00	8480.00	13560	20230616	-22.94	8590	20230103	21.65	13560	-22.94	20230616	8590	21.65	20230103	13560	-22.94	20230616	8590	21.65	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
64	20230918	100437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-80	5	-0.76	146616960	13964	12.82	10600	10600	10430	13750	7410	10580	10498.88	5.06	0	-2888	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2449	16.01	1.24	12	0.06	656.00	8480.00	13560	20230616	-22.57	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13560	-22.57	20230616	8590	22.24	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
65	20230918	090434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10470	-110	5	-1.04	45114950	4289	3.94	10600	10600	10450	13750	7410	10580	10516.84	5.06	0	517	11086	10832	10546	10292	10006	10960	10420	117	3170	500	7820	10	1	23327472	2442	15.96	1.23	12	0.02	656.00	8480.00	13560	20230616	-22.79	8590	20230103	21.89	13560	-22.79	20230616	8590	21.89	20230103	13560	-22.79	20230616	8590	21.89	20230103	1.33	N	051370	500	116 억		1181508	N	N	0	N	00	N
66	20230915	160438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10580	240	2	2.32	1141383290	107997	357.22	10380	10800	10260	13440	7240	10340	10568.54	5.09	0	-5615	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2468	16.13	1.25	12	0.46	656.00	8480.00	13560	20230616	-21.98	8590	20230103	23.17	13560	-21.98	20230616	8590	23.17	20230103	13600	-22.21	20220915	8590	23.17	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
67	20230915	150441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	290	2	2.80	959659640	90944	300.81	10380	10800	10260	13440	7240	10340	10552.20	5.09	0	-1226	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2480	16.20	1.25	12	0.39	656.00	8480.00	13560	20230616	-21.61	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
68	20230915	140438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-20	5	-0.19	189172120	18311	60.57	10380	10450	10260	13440	7240	10340	10331.06	5.09	0	-2985	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2407	15.73	1.22	12	0.08	656.00	8480.00	13560	20230616	-23.89	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
69	20230915	130436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10380	40	2	0.39	167551920	16219	53.65	10380	10450	10260	13440	7240	10340	10330.59	5.09	0	-2803	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2421	15.82	1.22	12	0.07	656.00	8480.00	13560	20230616	-23.45	8590	20230103	20.84	13560	-23.45	20230616	8590	20.84	20230103	13600	-23.68	20220915	8590	20.84	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
70	20230915	120441	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10390	50	2	0.48	150844520	14607	48.31	10380	10450	10260	13440	7240	10340	10326.87	5.09	0	-2680	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2424	15.84	1.23	12	0.06	656.00	8480.00	13560	20230616	-23.38	8590	20230103	20.95	13560	-23.38	20230616	8590	20.95	20230103	13600	-23.60	20220915	8590	20.95	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
71	20230915	110443	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10310	-30	5	-0.29	116227250	11262	37.25	10380	10450	10260	13440	7240	10340	10320.30	5.09	0	-2475	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2405	15.72	1.22	12	0.05	656.00	8480.00	13560	20230616	-23.97	8590	20230103	20.02	13560	-23.97	20230616	8590	20.02	20230103	13600	-24.19	20220915	8590	20.02	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
72	20230915	100442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-20	5	-0.19	85232350	8252	27.29	10380	10450	10260	13440	7240	10340	10328.69	5.09	0	-1999	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2407	15.73	1.22	12	0.04	656.00	8480.00	13560	20230616	-23.89	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
73	20230915	090434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	-20	5	-0.19	23171120	2234	7.39	10380	10450	10310	13440	7240	10340	10372.03	5.09	0	-682	10520	10430	10290	10200	10060	10475	10245	117	3100	500	7650	10	1	23327472	2407	15.73	1.22	12	0.01	656.00	8480.00	13560	20230616	-23.89	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.35	N	051370	500	116 억		1187481	N	N	0	N	00	N
74	20230914	160439	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	80	2	0.78	299708420	29169	52.39	10260	10380	10150	13330	7190	10260	10274.86	5.12	0	-5726	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2412	15.76	1.22	12	0.13	656.00	8480.00	13600	20220915	-23.97	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13600	-23.97	20220915	8590	20.37	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
75	20230914	150431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10270	10	2	0.10	237240250	23106	41.50	10260	10380	10150	13330	7190	10260	10267.47	5.12	0	-3989	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2396	15.66	1.21	12	0.10	656.00	8480.00	13600	20220915	-24.49	8590	20230103	19.56	13560	-24.26	20230616	8590	19.56	20230103	13600	-24.49	20220915	8590	19.56	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
76	20230914	140431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10290	30	2	0.29	191485500	18646	33.49	10260	10380	10150	13330	7190	10260	10269.52	5.12	0	-3017	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2400	15.69	1.21	12	0.08	656.00	8480.00	13600	20220915	-24.34	8590	20230103	19.79	13560	-24.12	20230616	8590	19.79	20230103	13600	-24.34	20220915	8590	19.79	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
77	20230914	130427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	20	2	0.19	168646140	16421	29.49	10260	10380	10150	13330	7190	10260	10270.15	5.12	0	-2637	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2398	15.67	1.21	12	0.07	656.00	8480.00	13600	20220915	-24.41	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13600	-24.41	20220915	8590	19.67	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
78	20230914	120437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10270	10	2	0.10	142574860	13884	24.94	10260	10380	10150	13330	7190	10260	10269.00	5.12	0	-1886	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2396	15.66	1.21	12	0.06	656.00	8480.00	13600	20220915	-24.49	8590	20230103	19.56	13560	-24.26	20230616	8590	19.56	20230103	13600	-24.49	20220915	8590	19.56	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
79	20230914	110432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	0	3	0.00	93239460	9076	16.30	10260	10380	10150	13330	7190	10260	10273.19	5.12	0	-1012	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2393	15.64	1.21	12	0.04	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
80	20230914	100426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10320	60	2	0.58	68124720	6629	11.91	10260	10380	10150	13330	7190	10260	10276.77	5.12	0	350	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2407	15.73	1.22	12	0.03	656.00	8480.00	13600	20220915	-24.12	8590	20230103	20.14	13560	-23.89	20230616	8590	20.14	20230103	13600	-24.12	20220915	8590	20.14	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
81	20230914	090434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	0	3	0.00	7816230	761	1.37	10260	10300	10260	13330	7190	10260	10271.00	5.12	0	-5	10466	10362	10206	10102	9946	10415	10155	117	3070	500	7590	10	1	23327472	2393	15.64	1.21	12	0.00	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.36	N	051370	500	116 억		1193207	N	N	0	N	00	N
82	20230913	160437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	60	2	0.59	565062100	55557	136.36	10200	10310	10050	13260	7140	10200	10170.83	5.08	0	7675	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2393	15.64	1.21	12	0.24	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
83	20230913	150432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	60	2	0.59	513624750	50526	124.01	10200	10310	10050	13260	7140	10200	10165.55	5.08	0	5552	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2393	15.64	1.21	12	0.22	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
84	20230913	140435	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10240	40	2	0.39	438009870	43146	105.90	10200	10300	10050	13260	7140	10200	10151.81	5.08	0	1550	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2389	15.61	1.21	12	0.18	656.00	8480.00	13600	20220915	-24.71	8590	20230103	19.21	13560	-24.48	20230616	8590	19.21	20230103	13600	-24.71	20220915	8590	19.21	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
85	20230913	130424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10170	-30	5	-0.29	371383650	36631	89.91	10200	10290	10050	13260	7140	10200	10138.51	5.08	0	-3218	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2372	15.50	1.20	12	0.16	656.00	8480.00	13600	20220915	-25.22	8590	20230103	18.39	13560	-25.00	20230616	8590	18.39	20230103	13600	-25.22	20220915	8590	18.39	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
86	20230913	120436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-80	5	-0.78	296771840	29274	71.85	10200	10290	10050	13260	7140	10200	10137.73	5.08	0	-6170	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2361	15.43	1.19	12	0.13	656.00	8480.00	13600	20220915	-25.59	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13600	-25.59	20220915	8590	17.81	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
87	20230913	110433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10060	-140	5	-1.37	228298050	22484	55.19	10200	10290	10050	13260	7140	10200	10153.80	5.08	0	-6738	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2347	15.34	1.19	12	0.10	656.00	8480.00	13600	20220915	-26.03	8590	20230103	17.11	13560	-25.81	20230616	8590	17.11	20230103	13600	-26.03	20220915	8590	17.11	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
88	20230913	100427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10180	-20	5	-0.20	118547640	11616	28.51	10200	10290	10110	13260	7140	10200	10205.55	5.08	0	366	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2375	15.52	1.20	12	0.05	656.00	8480.00	13600	20220915	-25.15	8590	20230103	18.51	13560	-24.93	20230616	8590	18.51	20230103	13600	-25.15	20220915	8590	18.51	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
89	20230913	090423	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	50	2	0.49	28845520	2826	6.94	10200	10260	10190	13260	7140	10200	10207.19	5.08	0	1554	10386	10292	10196	10102	10006	10340	10150	117	3060	500	7540	10	1	23327472	2391	15.62	1.21	12	0.01	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.41	N	051370	500	116 억		1185691	N	N	0	N	00	N
90	20230912	160421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	10	2	0.10	407042330	40073	79.34	10190	10290	10100	13240	7140	10190	10157.01	5.09	0	-2550	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2379	15.55	1.20	12	0.17	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
91	20230912	150430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10110	-80	5	-0.79	376624470	37072	73.40	10190	10290	10100	13240	7140	10190	10159.27	5.09	0	-2025	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2358	15.41	1.19	12	0.16	656.00	8480.00	13600	20220915	-25.66	8590	20230103	17.69	13560	-25.44	20230616	8590	17.69	20230103	13600	-25.66	20220915	8590	17.69	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
92	20230912	140428	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-30	5	-0.29	284880190	28001	55.44	10190	10290	10110	13240	7140	10190	10173.93	5.09	0	-1758	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2370	15.49	1.20	12	0.12	656.00	8480.00	13600	20220915	-25.29	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13600	-25.29	20220915	8590	18.28	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
93	20230912	130426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	0	3	0.00	218821580	21489	42.55	10190	10290	10110	13240	7140	10190	10182.96	5.09	0	718	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2377	15.53	1.20	12	0.09	656.00	8480.00	13600	20220915	-25.07	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13600	-25.07	20220915	8590	18.63	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
94	20230912	120421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10150	-40	5	-0.39	183842820	18043	35.72	10190	10290	10110	13240	7140	10190	10189.15	5.09	0	543	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2368	15.47	1.20	12	0.08	656.00	8480.00	13600	20220915	-25.37	8590	20230103	18.16	13560	-25.15	20230616	8590	18.16	20230103	13600	-25.37	20220915	8590	18.16	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
95	20230912	110425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10120	-70	5	-0.69	140863220	13800	27.32	10190	10290	10120	13240	7140	10190	10207.48	5.09	0	47	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2361	15.43	1.19	12	0.06	656.00	8480.00	13600	20220915	-25.59	8590	20230103	17.81	13560	-25.37	20230616	8590	17.81	20230103	13600	-25.59	20220915	8590	17.81	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
96	20230912	100424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	60	2	0.59	94685400	9254	18.32	10190	10290	10190	13240	7140	10190	10231.83	5.09	0	226	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2391	15.62	1.21	12	0.04	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
97	20230912	090430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10250	60	2	0.59	22797130	2233	4.42	10190	10260	10190	13240	7140	10190	10209.19	5.09	0	76	10556	10372	10206	10022	9856	10290	9940	117	3050	500	7540	10	1	23327472	2391	15.62	1.21	12	0.01	656.00	8480.00	13600	20220915	-24.63	8590	20230103	19.32	13560	-24.41	20230616	8590	19.32	20230103	13600	-24.63	20220915	8590	19.32	20230103	1.50	N	051370	500	116 억		1188240	N	N	0	N	00	N
98	20230911	160421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10190	-70	5	-0.68	510087110	50229	67.46	10220	10390	10040	13330	7190	10260	10155.16	5.10	0	-1259	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2377	15.53	1.20	12	0.22	656.00	8480.00	13600	20220915	-25.07	8590	20230103	18.63	13560	-24.85	20230616	8590	18.63	20230103	13600	-25.07	20220915	8590	18.63	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
99	20230911	150428	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10140	-120	5	-1.17	487251300	47985	64.44	10220	10390	10040	13330	7190	10260	10154.24	5.10	0	-822	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2365	15.46	1.20	12	0.21	656.00	8480.00	13600	20220915	-25.44	8590	20230103	18.04	13560	-25.22	20230616	8590	18.04	20230103	13600	-25.44	20220915	8590	18.04	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
100	20230911	140433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10160	-100	5	-0.97	418416370	41207	55.34	10220	10390	10040	13330	7190	10260	10154.01	5.10	0	-996	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2370	15.49	1.20	12	0.18	656.00	8480.00	13600	20220915	-25.29	8590	20230103	18.28	13560	-25.07	20230616	8590	18.28	20230103	13600	-25.29	20220915	8590	18.28	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
101	20230911	130417	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10230	-30	5	-0.29	381268390	37556	50.44	10220	10390	10040	13330	7190	10260	10152.00	5.10	0	-1056	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2386	15.59	1.21	12	0.16	656.00	8480.00	13600	20220915	-24.78	8590	20230103	19.09	13560	-24.56	20230616	8590	19.09	20230103	13600	-24.78	20220915	8590	19.09	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
102	20230911	120424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	-60	5	-0.58	356709010	35151	47.21	10220	10390	10040	13330	7190	10260	10147.91	5.10	0	-601	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2379	15.55	1.20	12	0.15	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
103	20230911	110415	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10200	-60	5	-0.58	320671900	31622	42.47	10220	10390	10040	13330	7190	10260	10140.78	5.10	0	-1602	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2379	15.55	1.20	12	0.14	656.00	8480.00	13600	20220915	-25.00	8590	20230103	18.74	13560	-24.78	20230616	8590	18.74	20230103	13600	-25.00	20220915	8590	18.74	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
104	20230911	100417	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10090	-170	5	-1.66	281875430	27799	37.33	10220	10390	10040	13330	7190	10260	10139.77	5.10	0	-3377	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2354	15.38	1.19	12	0.12	656.00	8480.00	13600	20220915	-25.81	8590	20230103	17.46	13560	-25.59	20230616	8590	17.46	20230103	13600	-25.81	20220915	8590	17.46	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
105	20230911	090416	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10280	20	2	0.19	22170400	2164	2.91	10220	10390	10220	13330	7190	10260	10245.10	5.10	0	457	10766	10512	10336	10082	9906	10425	9995	117	3070	500	7590	10	1	23327472	2398	15.67	1.21	12	0.01	656.00	8480.00	13600	20220915	-24.41	8590	20230103	19.67	13560	-24.19	20230616	8590	19.67	20230103	13600	-24.41	20220915	8590	19.67	20230103	1.43	N	051370	500	116 억		1189482	N	N	0	N	00	N
106	20230908	160422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10260	-160	5	-1.54	767846130	74419	78.38	10350	10590	10160	13540	7300	10420	10317.82	5.11	0	-3233	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2393	15.64	1.21	12	0.32	656.00	8480.00	13600	20220915	-24.56	8590	20230103	19.44	13560	-24.34	20230616	8590	19.44	20230103	13600	-24.56	20220915	8590	19.44	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
107	20230908	150425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10240	-180	5	-1.73	712100340	68988	72.66	10350	10590	10160	13540	7300	10420	10322.02	5.11	0	-2347	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2389	15.61	1.21	12	0.30	656.00	8480.00	13600	20220915	-24.71	8590	20230103	19.21	13560	-24.48	20230616	8590	19.21	20230103	13600	-24.71	20220915	8590	19.21	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
108	20230908	140424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10330	-90	5	-0.86	491430670	47444	49.97	10350	10590	10300	13540	7300	10420	10358.06	5.11	0	-5683	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2410	15.75	1.22	12	0.20	656.00	8480.00	13600	20220915	-24.04	8590	20230103	20.26	13560	-23.82	20230616	8590	20.26	20230103	13600	-24.04	20220915	8590	20.26	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
109	20230908	130424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10350	-70	5	-0.67	453439560	43763	46.09	10350	10590	10310	13540	7300	10420	10361.19	5.11	0	-4912	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2414	15.78	1.22	12	0.19	656.00	8480.00	13600	20220915	-23.90	8590	20230103	20.49	13560	-23.67	20230616	8590	20.49	20230103	13600	-23.90	20220915	8590	20.49	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
110	20230908	120431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10350	-70	5	-0.67	381760480	36819	38.78	10350	10590	10320	13540	7300	10420	10368.50	5.11	0	-1824	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2414	15.78	1.22	12	0.16	656.00	8480.00	13600	20220915	-23.90	8590	20230103	20.49	13560	-23.67	20230616	8590	20.49	20230103	13600	-23.90	20220915	8590	20.49	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
111	20230908	110426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-20	5	-0.19	328658850	31688	33.38	10350	10590	10320	13540	7300	10420	10371.64	5.11	0	201	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2426	15.85	1.23	12	0.14	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
112	20230908	100423	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10400	-20	5	-0.19	251809090	24272	25.56	10350	10590	10340	13540	7300	10420	10374.37	5.11	0	2251	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2426	15.85	1.23	12	0.10	656.00	8480.00	13600	20220915	-23.53	8590	20230103	21.07	13560	-23.30	20230616	8590	21.07	20230103	13600	-23.53	20220915	8590	21.07	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
113	20230908	090429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10340	-80	5	-0.77	32896950	3178	3.35	10350	10360	10340	13540	7300	10420	10350.37	5.11	0	-422	10866	10642	10526	10302	10186	10585	10245	117	3120	500	7710	10	1	23327472	2412	15.76	1.22	12	0.01	656.00	8480.00	13600	20220915	-23.97	8590	20230103	20.37	13560	-23.75	20230616	8590	20.37	20230103	13600	-23.97	20220915	8590	20.37	20230103	1.30	N	051370	500	116 억		1192713	N	N	673	N	00	N
114	20230907	160421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	-300	5	-2.80	994339280	94530	74.99	10690	10750	10410	13930	7510	10720	10518.85	5.22	0	-25447	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2431	15.88	1.23	12	0.41	656.00	8480.00	13600	20220915	-23.38	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13600	-23.38	20220915	8590	21.30	20230103	1.27	N	051370	500	116 억		1218096	N	N	661	N	00	N
115	20230907	150422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10490	-230	5	-2.15	943686420	89681	71.14	10690	10750	10410	13930	7510	10720	10522.70	5.22	0	-24955	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2447	15.99	1.24	12	0.38	656.00	8480.00	13600	20220915	-22.87	8590	20230103	22.12	13560	-22.64	20230616	8590	22.12	20230103	13600	-22.87	20220915	8590	22.12	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
116	20230907	140420	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	-240	5	-2.24	721822170	68816	54.59	10690	10690	10410	13930	7510	10720	10489.16	5.22	0	-19748	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2445	15.98	1.24	12	0.29	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
117	20230907	130421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10540	-180	5	-1.68	615060940	58610	46.50	10690	10690	10410	13930	7510	10720	10494.13	5.22	0	-17808	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2459	16.07	1.24	12	0.25	656.00	8480.00	13600	20220915	-22.50	8590	20230103	22.70	13560	-22.27	20230616	8590	22.70	20230103	13600	-22.50	20220915	8590	22.70	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
118	20230907	120427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10420	-300	5	-2.80	562538920	53591	42.51	10690	10690	10410	13930	7510	10720	10496.89	5.22	0	-16832	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2431	15.88	1.23	12	0.23	656.00	8480.00	13600	20220915	-23.38	8590	20230103	21.30	13560	-23.16	20230616	8590	21.30	20230103	13600	-23.38	20220915	8590	21.30	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
119	20230907	110426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10460	-260	5	-2.43	474327350	45142	35.81	10690	10690	10450	13930	7510	10720	10507.45	5.22	0	-14285	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2440	15.95	1.23	12	0.19	656.00	8480.00	13600	20220915	-23.09	8590	20230103	21.77	13560	-22.86	20230616	8590	21.77	20230103	13600	-23.09	20220915	8590	21.77	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
120	20230907	100422	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-220	5	-2.05	327257590	31145	24.71	10690	10690	10450	13930	7510	10720	10507.55	5.22	0	-8044	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2449	16.01	1.24	12	0.13	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
121	20230907	090426	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10560	-160	5	-1.49	66310790	6274	4.98	10690	10690	10470	13930	7510	10720	10569.14	5.22	0	-2757	11040	10880	10720	10560	10400	10960	10640	117	3210	500	7930	10	1	23327472	2463	16.10	1.25	12	0.03	656.00	8480.00	13600	20220915	-22.35	8590	20230103	22.93	13560	-22.12	20230616	8590	22.93	20230103	13600	-22.35	20220915	8590	22.93	20230103	1.27	N	051370	500	116 억		1218096	N	N	0	N	00	N
122	20230906	160421	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10720	160	2	1.52	1345810530	125486	214.25	10640	10880	10560	13720	7400	10560	10724.81	5.26	0	-8832	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2501	16.34	1.26	12	0.54	656.00	8480.00	13600	20220915	-21.18	8590	20230103	24.80	13560	-20.94	20230616	8590	24.80	20230103	13600	-21.18	20220915	8590	24.80	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
123	20230906	150420	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10670	110	2	1.04	1274254400	118800	202.83	10640	10880	10560	13720	7400	10560	10726.05	5.26	0	-7283	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2489	16.27	1.26	12	0.51	656.00	8480.00	13600	20220915	-21.54	8590	20230103	24.21	13560	-21.31	20230616	8590	24.21	20230103	13600	-21.54	20220915	8590	24.21	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
124	20230906	140423	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10750	190	2	1.80	1161568650	108258	184.83	10640	10880	10560	13720	7400	10560	10729.63	5.26	0	-2802	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2508	16.39	1.27	12	0.46	656.00	8480.00	13600	20220915	-20.96	8590	20230103	25.15	13560	-20.72	20230616	8590	25.15	20230103	13600	-20.96	20220915	8590	25.15	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
125	20230906	130419	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10740	180	2	1.70	1101993930	102719	175.38	10640	10880	10560	13720	7400	10560	10728.24	5.26	0	-408	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2505	16.37	1.27	12	0.44	656.00	8480.00	13600	20220915	-21.03	8590	20230103	25.03	13560	-20.80	20230616	8590	25.03	20230103	13600	-21.03	20220915	8590	25.03	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
126	20230906	120425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10740	180	2	1.70	1003597660	93535	159.70	10640	10880	10560	13720	7400	10560	10729.65	5.26	0	157	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2505	16.37	1.27	12	0.40	656.00	8480.00	13600	20220915	-21.03	8590	20230103	25.03	13560	-20.80	20230616	8590	25.03	20230103	13600	-21.03	20220915	8590	25.03	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
127	20230906	110424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10720	160	2	1.52	623563430	58351	99.62	10640	10750	10560	13720	7400	10560	10686.42	5.26	0	-3158	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2501	16.34	1.26	12	0.25	656.00	8480.00	13600	20220915	-21.18	8590	20230103	24.80	13560	-20.94	20230616	8590	24.80	20230103	13600	-21.18	20220915	8590	24.80	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
128	20230906	100412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10720	160	2	1.52	378684030	35488	60.59	10640	10750	10560	13720	7400	10560	10670.76	5.26	0	614	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2501	16.34	1.26	12	0.15	656.00	8480.00	13600	20220915	-21.18	8590	20230103	24.80	13560	-20.94	20230616	8590	24.80	20230103	13600	-21.18	20220915	8590	24.80	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
129	20230906	090416	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10600	40	2	0.38	21137110	1996	3.41	10640	10640	10560	13720	7400	10560	10589.73	5.26	0	-1343	10840	10700	10550	10410	10260	10770	10480	117	3160	500	7810	10	1	23327472	2473	16.16	1.25	12	0.01	656.00	8480.00	13600	20220915	-22.06	8590	20230103	23.40	13560	-21.83	20230616	8590	23.40	20230103	13600	-22.06	20220915	8590	23.40	20230103	1.27	N	051370	500	116 억		1227239	N	N	160	N	00	N
130	20230905	160415	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10560	90	2	0.86	603199180	57339	59.92	10480	10690	10400	13610	7330	10470	10519.96	5.23	0	8927	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2463	16.10	1.25	12	0.25	656.00	8480.00	13600	20220915	-22.35	8590	20230103	22.93	13560	-22.12	20230616	8590	22.93	20230103	13600	-22.35	20220915	8590	22.93	20230103	1.28	N	051370	500	116 억		1219041	N	N	160	N	00	N
131	20230905	150427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10580	110	2	1.05	573076850	54487	56.94	10480	10690	10400	13610	7330	10470	10517.77	5.23	0	9136	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2468	16.13	1.25	12	0.23	656.00	8480.00	13600	20220915	-22.21	8590	20230103	23.17	13560	-21.98	20230616	8590	23.17	20230103	13600	-22.21	20220915	8590	23.17	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
132	20230905	140424	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	30	2	0.29	515194060	48985	51.19	10480	10690	10400	13610	7330	10470	10517.48	5.23	0	9824	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2449	16.01	1.24	12	0.21	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
133	20230905	130406	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	30	2	0.29	426007160	40468	42.29	10480	10690	10400	13610	7330	10470	10527.15	5.23	0	8247	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2449	16.01	1.24	12	0.17	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
134	20230905	120415	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	10	2	0.10	392852390	37314	38.99	10480	10690	10400	13610	7330	10470	10528.44	5.23	0	8366	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2445	15.98	1.24	12	0.16	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
135	20230905	110418	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10480	10	2	0.10	364097010	34571	36.12	10480	10690	10400	13610	7330	10470	10532.04	5.23	0	7731	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2445	15.98	1.24	12	0.15	656.00	8480.00	13600	20220915	-22.94	8590	20230103	22.00	13560	-22.71	20230616	8590	22.00	20230103	13600	-22.94	20220915	8590	22.00	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
136	20230905	100413	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10490	20	2	0.19	339189980	32193	33.64	10480	10690	10400	13610	7330	10470	10536.35	5.23	0	9022	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2447	15.99	1.24	12	0.14	656.00	8480.00	13600	20220915	-22.87	8590	20230103	22.12	13560	-22.64	20230616	8590	22.12	20230103	13600	-22.87	20220915	8590	22.12	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
137	20230905	090409	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10530	60	2	0.57	53307420	5087	5.32	10480	10530	10400	13610	7330	10470	10479.33	5.23	0	-406	10830	10650	10500	10320	10170	10575	10245	117	3140	500	7740	10	1	23327472	2456	16.05	1.24	12	0.02	656.00	8480.00	13600	20220915	-22.57	8590	20230103	22.58	13560	-22.35	20230616	8590	22.58	20230103	13600	-22.57	20220915	8590	22.58	20230103	1.28	N	051370	500	116 억		1219041	N	N	606	N	00	N
138	20230904	160411	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10470	-180	5	-1.69	994012080	95328	72.04	10670	10680	10350	13840	7460	10650	10425.86	5.39	0	-34475	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2442	15.96	1.23	12	0.41	656.00	8480.00	13600	20220915	-23.01	8590	20230103	21.89	13560	-22.79	20230616	8590	21.89	20230103	13600	-23.01	20220915	8590	21.89	20230103	1.28	N	051370	500	116 억		1257601	N	N	606	N	00	N
139	20230904	150405	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	-210	5	-1.97	941681000	90323	68.26	10670	10680	10350	13840	7460	10650	10424.31	5.39	0	-33671	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2435	15.91	1.23	12	0.39	656.00	8480.00	13600	20220915	-23.24	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13600	-23.24	20220915	8590	21.54	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
140	20230904	140401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10410	-240	5	-2.25	897575950	86089	65.06	10670	10680	10350	13840	7460	10650	10424.68	5.39	0	-32746	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2428	15.87	1.23	12	0.37	656.00	8480.00	13600	20220915	-23.46	8590	20230103	21.19	13560	-23.23	20230616	8590	21.19	20230103	13600	-23.46	20220915	8590	21.19	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
141	20230904	130410	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10370	-280	5	-2.63	860463820	82519	62.36	10670	10680	10350	13840	7460	10650	10425.95	5.39	0	-30714	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2419	15.81	1.22	12	0.35	656.00	8480.00	13600	20220915	-23.75	8590	20230103	20.72	13560	-23.53	20230616	8590	20.72	20230103	13600	-23.75	20220915	8590	20.72	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
142	20230904	120403	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10410	-240	5	-2.25	652095330	62443	47.19	10670	10680	10350	13840	7460	10650	10441.18	5.39	0	-22707	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2428	15.87	1.23	12	0.27	656.00	8480.00	13600	20220915	-23.46	8590	20230103	21.19	13560	-23.23	20230616	8590	21.19	20230103	13600	-23.46	20220915	8590	21.19	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
143	20230904	110357	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10410	-240	5	-2.25	568624980	54394	41.11	10670	10680	10350	13840	7460	10650	10451.78	5.39	0	-21760	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2428	15.87	1.23	12	0.23	656.00	8480.00	13600	20220915	-23.46	8590	20230103	21.19	13560	-23.23	20230616	8590	21.19	20230103	13600	-23.46	20220915	8590	21.19	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
144	20230904	100359	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10490	-160	5	-1.50	382746780	36504	27.59	10670	10680	10390	13840	7460	10650	10482.50	5.39	0	-11936	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2447	15.99	1.24	12	0.16	656.00	8480.00	13600	20220915	-22.87	8590	20230103	22.12	13560	-22.64	20230616	8590	22.12	20230103	13600	-22.87	20220915	8590	22.12	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
145	20230904	090407	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10500	-150	5	-1.41	113156600	10713	8.10	10670	10680	10460	13840	7460	10650	10557.74	5.39	0	-4938	10856	10752	10576	10472	10296	10805	10525	117	3190	500	7880	10	1	23327472	2449	16.01	1.24	12	0.05	656.00	8480.00	13600	20220915	-22.79	8590	20230103	22.24	13560	-22.57	20230616	8590	22.24	20230103	13600	-22.79	20220915	8590	22.24	20230103	1.28	N	051370	500	116 억		1257601	N	N	912	N	00	N
146	20230901	160359	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10650	250	2	2.40	1398676520	131843	268.13	10460	10680	10400	13520	7280	10400	10608.36	5.27	0	27519	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2484	16.23	1.26	12	0.57	656.00	8480.00	13600	20220915	-21.69	8590	20230103	23.98	13560	-21.46	20230616	8590	23.98	20230103	13600	-21.69	20220915	8590	23.98	20230103	1.31	N	051370	500	116 억		1229221	N	N	912	N	00	N
147	20230901	150408	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	230	2	2.21	1256343350	118475	240.94	10460	10680	10400	13520	7280	10400	10604.29	5.27	0	25865	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2480	16.20	1.25	12	0.51	656.00	8480.00	13600	20220915	-21.84	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
148	20230901	140404	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10610	210	2	2.02	966825160	91234	185.54	10460	10680	10400	13520	7280	10400	10597.20	5.27	0	19937	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2475	16.17	1.25	12	0.39	656.00	8480.00	13600	20220915	-21.99	8590	20230103	23.52	13560	-21.76	20230616	8590	23.52	20230103	13600	-21.99	20220915	8590	23.52	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
149	20230901	130357	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	230	2	2.21	854656660	80676	164.07	10460	10680	10400	13520	7280	10400	10593.69	5.27	0	19528	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2480	16.20	1.25	12	0.35	656.00	8480.00	13600	20220915	-21.84	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
150	20230901	120359	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10640	240	2	2.31	780491250	73691	149.86	10460	10680	10400	13520	7280	10400	10591.41	5.27	0	19705	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2482	16.22	1.25	12	0.32	656.00	8480.00	13600	20220915	-21.76	8590	20230103	23.86	13560	-21.53	20230616	8590	23.86	20230103	13600	-21.76	20220915	8590	23.86	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
151	20230901	110401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10590	190	2	1.83	631600410	59658	121.33	10460	10680	10400	13520	7280	10400	10587.02	5.27	0	19906	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2470	16.14	1.25	12	0.26	656.00	8480.00	13600	20220915	-22.13	8590	20230103	23.28	13560	-21.90	20230616	8590	23.28	20230103	13600	-22.13	20220915	8590	23.28	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
152	20230901	100358	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10630	230	2	2.21	471739250	44570	90.64	10460	10680	10400	13520	7280	10400	10584.23	5.27	0	16892	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2480	16.20	1.25	12	0.19	656.00	8480.00	13600	20220915	-21.84	8590	20230103	23.75	13560	-21.61	20230616	8590	23.75	20230103	13600	-21.84	20220915	8590	23.75	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N
153	20230901	090354	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10440	40	2	0.38	3851740	369	0.75	10460	10460	10400	13520	7280	10400	10438.32	5.27	0	-224	10600	10500	10400	10300	10200	10550	10350	117	3120	500	7690	10	1	23327472	2435	15.91	1.23	12	0.00	656.00	8480.00	13600	20220915	-23.24	8590	20230103	21.54	13560	-23.01	20230616	8590	21.54	20230103	13600	-23.24	20220915	8590	21.54	20230103	1.31	N	051370	500	116 억		1229221	N	N	2	N	00	N