KissMeData/052420/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	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-38	5	-2.35	913891400	572642	65.40	1602	1635	1528	2100	1133	1618	1595.91	1.17	0	44405	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1253	41.58	0.55	12	0.72	38.00	2857.00	2890	20221007	-45.33	1193	20230726	32.44	2210	-28.51	20230906	1193	32.44	20230726	2890	-45.33	20221007	1193	32.44	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
3	20230927	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	-28	5	-1.73	804011267	503293	57.48	1602	1635	1528	2100	1133	1618	1597.46	1.17	0	31940	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1260	41.84	0.56	12	0.63	38.00	2857.00	2890	20221007	-44.98	1193	20230726	33.28	2210	-28.05	20230906	1193	33.28	20230726	2890	-44.98	20221007	1193	33.28	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
4	20230927	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	-44	5	-2.72	691487265	432630	49.41	1602	1635	1528	2100	1133	1618	1598.28	1.17	0	25470	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1248	41.42	0.55	12	0.55	38.00	2857.00	2890	20221007	-45.54	1193	20230726	31.94	2210	-28.78	20230906	1193	31.94	20230726	2890	-45.54	20221007	1193	31.94	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
5	20230927	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	-24	5	-1.48	625515312	391083	44.66	1602	1635	1528	2100	1133	1618	1599.39	1.17	0	23464	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1264	41.95	0.56	12	0.49	38.00	2857.00	2890	20221007	-44.84	1193	20230726	33.61	2210	-27.87	20230906	1193	33.61	20230726	2890	-44.84	20221007	1193	33.61	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
6	20230927	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	-25	5	-1.55	551473065	344386	39.33	1602	1635	1528	2100	1133	1618	1601.27	1.17	0	22200	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1263	41.92	0.56	12	0.43	38.00	2857.00	2890	20221007	-44.88	1193	20230726	33.53	2210	-27.92	20230906	1193	33.53	20230726	2890	-44.88	20221007	1193	33.53	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
7	20230927	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	4	2	0.25	489511169	305496	34.89	1602	1635	1528	2100	1133	1618	1602.29	1.17	0	23102	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1286	42.68	0.57	12	0.39	38.00	2857.00	2890	20221007	-43.88	1193	20230726	35.96	2210	-26.61	20230906	1193	35.96	20230726	2890	-43.88	20221007	1193	35.96	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
8	20230927	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1633	15	2	0.93	263153773	163981	18.73	1602	1635	1580	2100	1133	1618	1604.69	1.17	0	22148	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1295	42.97	0.57	12	0.21	38.00	2857.00	2890	20221007	-43.49	1193	20230726	36.88	2210	-26.11	20230906	1193	36.88	20230726	2890	-43.49	20221007	1193	36.88	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
9	20230927	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	-37	5	-2.29	121051410	76120	8.69	1602	1603	1580	2100	1133	1618	1589.87	1.17	0	21847	1748	1682	1648	1582	1548	1666	1566	410	482	500	1190	1	1	79272457	1253	41.61	0.55	12	0.10	38.00	2857.00	2890	20221007	-45.29	1193	20230726	32.52	2210	-28.46	20230906	1193	32.52	20230726	2890	-45.29	20221007	1193	32.52	20230726	0.64	N	052420	500	410 억		929276	N	N	0	N	00	N
10	20230926	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	-82	5	-4.82	1434844481	871940	49.70	1712	1714	1614	2210	1190	1700	1645.69	1.56	0	-318444	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1283	42.58	0.57	12	1.10	38.00	2857.00	2890	20221007	-44.01	1193	20230726	35.62	2210	-26.79	20230906	1193	35.62	20230726	2890	-44.01	20221007	1193	35.62	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
11	20230926	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-80	5	-4.71	1371740689	832973	47.48	1712	1714	1614	2210	1190	1700	1646.78	1.56	0	-310488	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1284	42.63	0.57	12	1.05	38.00	2857.00	2890	20221007	-43.94	1193	20230726	35.79	2210	-26.70	20230906	1193	35.79	20230726	2890	-43.94	20221007	1193	35.79	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
12	20230926	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	-72	5	-4.24	1204217883	729770	41.59	1712	1714	1614	2210	1190	1700	1650.11	1.56	0	-267929	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1291	42.84	0.57	12	0.92	38.00	2857.00	2890	20221007	-43.67	1193	20230726	36.46	2210	-26.33	20230906	1193	36.46	20230726	2890	-43.67	20221007	1193	36.46	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
13	20230926	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	-70	5	-4.12	1063476007	643014	36.65	1712	1714	1630	2210	1190	1700	1653.87	1.56	0	-235735	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1292	42.89	0.57	12	0.81	38.00	2857.00	2890	20221007	-43.60	1193	20230726	36.63	2210	-26.24	20230906	1193	36.63	20230726	2890	-43.60	20221007	1193	36.63	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
14	20230926	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	-65	5	-3.82	898771006	542278	30.91	1712	1714	1630	2210	1190	1700	1657.37	1.56	0	-186609	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1296	43.03	0.57	12	0.68	38.00	2857.00	2890	20221007	-43.43	1193	20230726	37.05	2210	-26.02	20230906	1193	37.05	20230726	2890	-43.43	20221007	1193	37.05	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
15	20230926	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1662	-38	5	-2.24	764582231	460561	26.25	1712	1714	1630	2210	1190	1700	1660.08	1.56	0	-131790	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1318	43.74	0.58	12	0.58	38.00	2857.00	2890	20221007	-42.49	1193	20230726	39.31	2210	-24.80	20230906	1193	39.31	20230726	2890	-42.49	20221007	1193	39.31	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
16	20230926	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1645	-55	5	-3.24	584631942	351345	20.03	1712	1714	1630	2210	1190	1700	1663.95	1.56	0	-122080	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1304	43.29	0.58	12	0.44	38.00	2857.00	2890	20221007	-43.08	1193	20230726	37.89	2210	-25.57	20230906	1193	37.89	20230726	2890	-43.08	20221007	1193	37.89	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
17	20230926	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1662	-38	5	-2.24	187136736	110337	6.29	1712	1714	1660	2210	1190	1700	1696.03	1.56	0	-53312	1805	1752	1680	1627	1555	1779	1654	410	510	500	1250	1	1	79272457	1318	43.74	0.58	12	0.14	38.00	2857.00	2890	20221007	-42.49	1193	20230726	39.31	2210	-24.80	20230906	1193	39.31	20230726	2890	-42.49	20221007	1193	39.31	20230726	0.63	N	052420	500	410 억		1237969	N	N	0	N	00	N
18	20230925	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1700	88	2	5.46	2913988626	1729993	384.31	1653	1733	1608	2095	1129	1612	1684.36	1.39	0	142484	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1348	44.74	0.60	12	2.18	38.00	2857.00	2890	20221007	-41.18	1193	20230726	42.50	2210	-23.08	20230906	1193	42.50	20230726	2890	-41.18	20221007	1193	42.50	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
19	20230925	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1694	82	2	5.09	2719002021	1615102	358.78	1653	1733	1608	2095	1129	1612	1683.49	1.39	0	146251	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1343	44.58	0.59	12	2.04	38.00	2857.00	2890	20221007	-41.38	1193	20230726	41.99	2210	-23.35	20230906	1193	41.99	20230726	2890	-41.38	20221007	1193	41.99	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
20	20230925	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1676	64	2	3.97	2310201859	1374042	305.23	1653	1733	1608	2095	1129	1612	1681.32	1.39	0	61748	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1329	44.11	0.59	12	1.73	38.00	2857.00	2890	20221007	-42.01	1193	20230726	40.49	2210	-24.16	20230906	1193	40.49	20230726	2890	-42.01	20221007	1193	40.49	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
21	20230925	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1674	62	2	3.85	2231066188	1326721	294.72	1653	1733	1608	2095	1129	1612	1681.64	1.39	0	57592	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1327	44.05	0.59	12	1.67	38.00	2857.00	2890	20221007	-42.08	1193	20230726	40.32	2210	-24.25	20230906	1193	40.32	20230726	2890	-42.08	20221007	1193	40.32	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
22	20230925	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1670	58	2	3.60	2126852134	1264464	280.89	1653	1733	1608	2095	1129	1612	1682.02	1.39	0	66549	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1324	43.95	0.58	12	1.60	38.00	2857.00	2890	20221007	-42.21	1193	20230726	39.98	2210	-24.43	20230906	1193	39.98	20230726	2890	-42.21	20221007	1193	39.98	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
23	20230925	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	73	2	4.53	758285015	460882	102.38	1653	1689	1608	2095	1129	1612	1645.29	1.39	0	36137	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1336	44.34	0.59	12	0.58	38.00	2857.00	2890	20221007	-41.70	1193	20230726	41.24	2210	-23.76	20230906	1193	41.24	20230726	2890	-41.70	20221007	1193	41.24	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
24	20230925	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1631	19	2	1.18	281541375	173419	38.52	1653	1654	1608	2095	1129	1612	1623.47	1.39	0	-7977	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1293	42.92	0.57	12	0.22	38.00	2857.00	2890	20221007	-43.56	1193	20230726	36.71	2210	-26.20	20230906	1193	36.71	20230726	2890	-43.56	20221007	1193	36.71	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
25	20230925	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1619	7	2	0.43	93158855	56913	12.64	1653	1654	1615	2095	1129	1612	1636.86	1.39	0	-82	1649	1630	1605	1586	1561	1640	1596	410	483	500	1190	1	1	79272457	1283	42.61	0.57	12	0.07	38.00	2857.00	2890	20221007	-43.98	1193	20230726	35.71	2210	-26.74	20230906	1193	35.71	20230726	2890	-43.98	20221007	1193	35.71	20230726	0.68	N	052420	500	410 억		1098724	N	N	0	N	00	N
26	20230922	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-3	5	-0.19	711511459	444091	36.81	1600	1624	1580	2095	1131	1615	1602.10	1.40	0	-10247	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1278	42.42	0.56	12	0.56	38.00	2857.00	2890	20221007	-44.22	1193	20230726	35.12	2210	-27.06	20230906	1193	35.12	20230726	2890	-44.22	20221007	1193	35.12	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
27	20230922	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	-8	5	-0.50	674396229	421053	34.90	1600	1624	1580	2095	1131	1615	1601.69	1.40	0	-9209	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1274	42.29	0.56	12	0.53	38.00	2857.00	2890	20221007	-44.39	1193	20230726	34.70	2210	-27.29	20230906	1193	34.70	20230726	2890	-44.39	20221007	1193	34.70	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
28	20230922	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-9	5	-0.56	573595351	358307	29.70	1600	1624	1580	2095	1131	1615	1600.85	1.40	0	11200	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1273	42.26	0.56	12	0.45	38.00	2857.00	2890	20221007	-44.43	1193	20230726	34.62	2210	-27.33	20230906	1193	34.62	20230726	2890	-44.43	20221007	1193	34.62	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
29	20230922	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	-12	5	-0.74	523777443	327312	27.13	1600	1624	1580	2095	1131	1615	1600.24	1.40	0	12769	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1271	42.18	0.56	12	0.41	38.00	2857.00	2890	20221007	-44.53	1193	20230726	34.37	2210	-27.47	20230906	1193	34.37	20230726	2890	-44.53	20221007	1193	34.37	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
30	20230922	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-4	5	-0.25	475964523	297571	24.66	1600	1624	1580	2095	1131	1615	1599.50	1.40	0	25881	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1277	42.39	0.56	12	0.38	38.00	2857.00	2890	20221007	-44.26	1193	20230726	35.04	2210	-27.10	20230906	1193	35.04	20230726	2890	-44.26	20221007	1193	35.04	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
31	20230922	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-3	5	-0.19	365700801	229249	19.00	1600	1617	1580	2095	1131	1615	1595.21	1.40	0	10437	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1278	42.42	0.56	12	0.29	38.00	2857.00	2890	20221007	-44.22	1193	20230726	35.12	2210	-27.06	20230906	1193	35.12	20230726	2890	-44.22	20221007	1193	35.12	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
32	20230922	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-13	5	-0.80	224406063	140882	11.68	1600	1615	1580	2095	1131	1615	1592.87	1.40	0	10567	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1270	42.16	0.56	12	0.18	38.00	2857.00	2890	20221007	-44.57	1193	20230726	34.28	2210	-27.51	20230906	1193	34.28	20230726	2890	-44.57	20221007	1193	34.28	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
33	20230922	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1596	-19	5	-1.18	27838494	17412	1.44	1600	1615	1595	2095	1131	1615	1598.81	1.40	0	-2581	1722	1668	1628	1574	1534	1695	1601	410	480	500	1190	1	1	79272457	1265	42.00	0.56	12	0.02	38.00	2857.00	2890	20221007	-44.78	1193	20230726	33.78	2210	-27.78	20230906	1193	33.78	20230726	2890	-44.78	20221007	1193	33.78	20230726	0.70	N	052420	500	410 억		1112352	N	N	0	N	00	N
34	20230921	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	24	2	1.51	1938602365	1187570	228.83	1596	1682	1588	2065	1114	1591	1632.74	1.54	0	-103748	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1280	42.50	0.57	12	1.50	38.00	2857.00	2890	20221007	-44.12	1193	20230726	35.37	2210	-26.92	20230906	1193	35.37	20230726	2890	-44.12	20221007	1193	35.37	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
35	20230921	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	24	2	1.51	1897591677	1162171	223.94	1596	1682	1588	2065	1114	1591	1633.10	1.54	0	-102671	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1280	42.50	0.57	12	1.47	38.00	2857.00	2890	20221007	-44.12	1193	20230726	35.37	2210	-26.92	20230906	1193	35.37	20230726	2890	-44.12	20221007	1193	35.37	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
36	20230921	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1624	33	2	2.07	1698014918	1039091	200.22	1596	1682	1588	2065	1114	1591	1634.48	1.54	0	-105436	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1287	42.74	0.57	12	1.31	38.00	2857.00	2890	20221007	-43.81	1193	20230726	36.13	2210	-26.52	20230906	1193	36.13	20230726	2890	-43.81	20221007	1193	36.13	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
37	20230921	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	4	2	0.25	1603989976	980483	188.93	1596	1682	1588	2065	1114	1591	1636.30	1.54	0	-80723	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1264	41.97	0.56	12	1.24	38.00	2857.00	2890	20221007	-44.81	1193	20230726	33.70	2210	-27.83	20230906	1193	33.70	20230726	2890	-44.81	20221007	1193	33.70	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
38	20230921	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	16	2	1.01	1430991106	872364	168.10	1596	1682	1595	2065	1114	1591	1640.83	1.54	0	-63488	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1274	42.29	0.56	12	1.10	38.00	2857.00	2890	20221007	-44.39	1193	20230726	34.70	2210	-27.29	20230906	1193	34.70	20230726	2890	-44.39	20221007	1193	34.70	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
39	20230921	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	37	2	2.33	1233477034	750347	144.59	1596	1682	1595	2065	1114	1591	1644.46	1.54	0	-47548	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1291	42.84	0.57	12	0.95	38.00	2857.00	2890	20221007	-43.67	1193	20230726	36.46	2210	-26.33	20230906	1193	36.46	20230726	2890	-43.67	20221007	1193	36.46	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
40	20230921	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1657	66	2	4.15	959297620	583283	112.39	1596	1682	1595	2065	1114	1591	1645.41	1.54	0	-7879	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1314	43.61	0.58	12	0.74	38.00	2857.00	2890	20221007	-42.66	1193	20230726	38.89	2210	-25.02	20230906	1193	38.89	20230726	2890	-42.66	20221007	1193	38.89	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
41	20230921	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1601	10	2	0.63	58057022	36345	7.00	1596	1607	1595	2065	1114	1591	1599.24	1.54	0	3629	1635	1612	1596	1573	1557	1605	1566	410	474	500	1170	1	1	79272457	1269	42.13	0.56	12	0.05	38.00	2857.00	2890	20221007	-44.60	1193	20230726	34.20	2210	-27.56	20230906	1193	34.20	20230726	2890	-44.60	20221007	1193	34.20	20230726	0.70	N	052420	500	410 억		1223135	N	N	0	N	00	N
42	20230920	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1591	-17	5	-1.06	812713528	509332	69.92	1603	1619	1580	2090	1126	1608	1595.70	1.54	0	2361	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1261	41.87	0.56	12	0.64	38.00	2857.00	2890	20221007	-44.95	1193	20230726	33.36	2210	-28.01	20230906	1193	33.36	20230726	2890	-44.95	20221007	1193	33.36	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
43	20230920	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	-18	5	-1.12	761360162	477049	65.49	1603	1619	1580	2090	1126	1608	1595.98	1.54	0	2940	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1260	41.84	0.56	12	0.60	38.00	2857.00	2890	20221007	-44.98	1193	20230726	33.28	2210	-28.05	20230906	1193	33.28	20230726	2890	-44.98	20221007	1193	33.28	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
44	20230920	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	-26	5	-1.62	642097247	401753	55.15	1603	1619	1580	2090	1126	1608	1598.24	1.54	0	10517	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1254	41.63	0.55	12	0.51	38.00	2857.00	2890	20221007	-45.26	1193	20230726	32.61	2210	-28.42	20230906	1193	32.61	20230726	2890	-45.26	20221007	1193	32.61	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
45	20230920	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	-15	5	-0.93	467773584	291890	40.07	1603	1619	1591	2090	1126	1608	1602.57	1.54	0	-1251	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1263	41.92	0.56	12	0.37	38.00	2857.00	2890	20221007	-44.88	1193	20230726	33.53	2210	-27.92	20230906	1193	33.53	20230726	2890	-44.88	20221007	1193	33.53	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
46	20230920	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1596	-12	5	-0.75	407251557	253939	34.86	1603	1619	1591	2090	1126	1608	1603.74	1.54	0	-3641	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1265	42.00	0.56	12	0.32	38.00	2857.00	2890	20221007	-44.78	1193	20230726	33.78	2210	-27.78	20230906	1193	33.78	20230726	2890	-44.78	20221007	1193	33.78	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
47	20230920	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1601	-7	5	-0.44	308605242	192194	26.38	1603	1619	1600	2090	1126	1608	1605.70	1.54	0	-1520	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1269	42.13	0.56	12	0.24	38.00	2857.00	2890	20221007	-44.60	1193	20230726	34.20	2210	-27.56	20230906	1193	34.20	20230726	2890	-44.60	20221007	1193	34.20	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
48	20230920	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	-1	5	-0.06	169624034	105531	14.49	1603	1619	1600	2090	1126	1608	1607.34	1.54	0	814	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1274	42.29	0.56	12	0.13	38.00	2857.00	2890	20221007	-44.39	1193	20230726	34.70	2210	-27.29	20230906	1193	34.70	20230726	2890	-44.39	20221007	1193	34.70	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
49	20230920	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	2	2	0.12	37916030	23551	3.23	1603	1619	1603	2090	1126	1608	1609.96	1.54	0	-1659	1673	1640	1624	1591	1575	1632	1583	410	482	500	1180	1	1	79272457	1276	42.37	0.56	12	0.03	38.00	2857.00	2890	20221007	-44.29	1193	20230726	34.95	2210	-27.15	20230906	1193	34.95	20230726	2890	-44.29	20221007	1193	34.95	20230726	0.68	N	052420	500	410 억		1220974	N	N	0	N	00	N
50	20230919	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-34	5	-2.07	1160032431	714011	75.91	1638	1657	1608	2130	1150	1642	1624.66	1.51	0	26868	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1275	42.32	0.56	12	0.90	38.00	2857.00	2890	20221007	-44.36	1193	20230726	34.79	2210	-27.24	20230906	1193	34.79	20230726	2890	-44.36	20221007	1193	34.79	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
51	20230919	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	-24	5	-1.46	1035434151	636723	67.69	1638	1657	1608	2130	1150	1642	1626.17	1.51	0	16161	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1283	42.58	0.57	12	0.80	38.00	2857.00	2890	20221007	-44.01	1193	20230726	35.62	2210	-26.79	20230906	1193	35.62	20230726	2890	-44.01	20221007	1193	35.62	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
52	20230919	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-22	5	-1.34	962961712	591919	62.93	1638	1657	1608	2130	1150	1642	1626.83	1.51	0	20454	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1284	42.63	0.57	12	0.75	38.00	2857.00	2890	20221007	-43.94	1193	20230726	35.79	2210	-26.70	20230906	1193	35.79	20230726	2890	-43.94	20221007	1193	35.79	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
53	20230919	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	-19	5	-1.16	883562372	542867	57.71	1638	1657	1608	2130	1150	1642	1627.57	1.51	0	8285	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1287	42.71	0.57	12	0.68	38.00	2857.00	2890	20221007	-43.84	1193	20230726	36.04	2210	-26.56	20230906	1193	36.04	20230726	2890	-43.84	20221007	1193	36.04	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
54	20230919	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-29	5	-1.77	761533295	467160	49.66	1638	1657	1612	2130	1150	1642	1630.12	1.51	0	-6439	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1279	42.45	0.56	12	0.59	38.00	2857.00	2890	20221007	-44.19	1193	20230726	35.21	2210	-27.01	20230906	1193	35.21	20230726	2890	-44.19	20221007	1193	35.21	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
55	20230919	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	-14	5	-0.85	663267017	406395	43.20	1638	1657	1617	2130	1150	1642	1632.06	1.51	0	9202	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1291	42.84	0.57	12	0.51	38.00	2857.00	2890	20221007	-43.67	1193	20230726	36.46	2210	-26.33	20230906	1193	36.46	20230726	2890	-43.67	20221007	1193	36.46	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
56	20230919	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1626	-16	5	-0.97	403219757	246129	26.17	1638	1657	1626	2130	1150	1642	1638.23	1.51	0	-13824	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1289	42.79	0.57	12	0.31	38.00	2857.00	2890	20221007	-43.74	1193	20230726	36.30	2210	-26.43	20230906	1193	36.30	20230726	2890	-43.74	20221007	1193	36.30	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
57	20230919	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1641	-1	5	-0.06	56727707	34623	3.68	1638	1643	1636	2130	1150	1642	1638.37	1.51	0	12343	1728	1685	1659	1616	1590	1672	1603	410	488	500	1210	1	1	79272457	1301	43.18	0.57	12	0.04	38.00	2857.00	2890	20221007	-43.22	1193	20230726	37.55	2210	-25.75	20230906	1193	37.55	20230726	2890	-43.22	20221007	1193	37.55	20230726	0.67	N	052420	500	410 억		1194106	N	N	0	N	00	N
58	20230918	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1642	-38	5	-2.26	1518237552	918977	73.30	1699	1702	1633	2180	1176	1680	1651.99	1.42	0	57646	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1302	43.21	0.57	12	1.16	38.00	2857.00	2890	20221007	-43.18	1193	20230726	37.64	2210	-25.70	20230906	1193	37.64	20230726	2890	-43.18	20221007	1193	37.64	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
59	20230918	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	-40	5	-2.38	1404775535	849804	67.78	1699	1702	1633	2180	1176	1680	1652.94	1.42	0	42328	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1300	43.16	0.57	12	1.07	38.00	2857.00	2890	20221007	-43.25	1193	20230726	37.47	2210	-25.79	20230906	1193	37.47	20230726	2890	-43.25	20221007	1193	37.47	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
60	20230918	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	-40	5	-2.38	1293479790	781944	62.37	1699	1702	1633	2180	1176	1680	1654.06	1.42	0	37720	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1300	43.16	0.57	12	0.99	38.00	2857.00	2890	20221007	-43.25	1193	20230726	37.47	2210	-25.79	20230906	1193	37.47	20230726	2890	-43.25	20221007	1193	37.47	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
61	20230918	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1649	-31	5	-1.85	1153608565	696878	55.59	1699	1702	1633	2180	1176	1680	1655.26	1.42	0	18327	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1307	43.39	0.58	12	0.88	38.00	2857.00	2890	20221007	-42.94	1193	20230726	38.22	2210	-25.38	20230906	1193	38.22	20230726	2890	-42.94	20221007	1193	38.22	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
62	20230918	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1639	-41	5	-2.44	1041420704	628532	50.13	1699	1702	1633	2180	1176	1680	1656.77	1.42	0	-12192	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1299	43.13	0.57	12	0.79	38.00	2857.00	2890	20221007	-43.29	1193	20230726	37.38	2210	-25.84	20230906	1193	37.38	20230726	2890	-43.29	20221007	1193	37.38	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
63	20230918	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	-45	5	-2.68	944782393	569573	45.43	1699	1702	1633	2180	1176	1680	1658.62	1.42	0	-25377	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1296	43.03	0.57	12	0.72	38.00	2857.00	2890	20221007	-43.43	1193	20230726	37.05	2210	-26.02	20230906	1193	37.05	20230726	2890	-43.43	20221007	1193	37.05	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
64	20230918	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1645	-35	5	-2.08	688490980	413489	32.98	1699	1702	1644	2180	1176	1680	1664.94	1.42	0	-32996	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1304	43.29	0.58	12	0.52	38.00	2857.00	2890	20221007	-43.08	1193	20230726	37.89	2210	-25.57	20230906	1193	37.89	20230726	2890	-43.08	20221007	1193	37.89	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
65	20230918	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	0	3	0.00	153900954	90983	7.26	1699	1702	1680	2180	1176	1680	1692.02	1.42	0	-4785	1740	1710	1690	1660	1640	1700	1650	410	500	500	1240	1	1	79272457	1332	44.21	0.59	12	0.11	38.00	2857.00	2890	20221007	-41.87	1193	20230726	40.82	2210	-23.98	20230906	1193	40.82	20230726	2890	-41.87	20221007	1193	40.82	20230726	0.67	N	052420	500	410 억		1124374	N	N	0	N	00	N
66	20230915	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	-19	5	-1.12	2078469166	1231835	65.75	1720	1720	1670	2205	1190	1699	1687.30	1.53	0	-87335	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1332	44.21	0.59	12	1.55	38.00	2857.00	2890	20221007	-41.87	1193	20230726	40.82	2210	-23.98	20230906	1193	40.82	20230726	2890	-41.87	20221007	1193	40.82	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
67	20230915	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	-19	5	-1.12	1977024925	1171497	62.53	1720	1720	1670	2205	1190	1699	1687.61	1.53	0	-86449	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1332	44.21	0.59	12	1.48	38.00	2857.00	2890	20221007	-41.87	1193	20230726	40.82	2210	-23.98	20230906	1193	40.82	20230726	2890	-41.87	20221007	1193	40.82	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
68	20230915	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1683	-16	5	-0.94	1790808779	1060831	56.63	1720	1720	1670	2205	1190	1699	1688.12	1.53	0	-68116	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1334	44.29	0.59	12	1.34	38.00	2857.00	2890	20221007	-41.76	1193	20230726	41.07	2210	-23.85	20230906	1193	41.07	20230726	2890	-41.76	20221007	1193	41.07	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
69	20230915	130440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1682	-17	5	-1.00	1679374139	994517	53.09	1720	1720	1670	2205	1190	1699	1688.63	1.53	0	-68249	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1333	44.26	0.59	12	1.25	38.00	2857.00	2890	20221007	-41.80	1193	20230726	40.99	2210	-23.89	20230906	1193	40.99	20230726	2890	-41.80	20221007	1193	40.99	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
70	20230915	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1678	-21	5	-1.24	1539390535	911173	48.64	1720	1720	1670	2205	1190	1699	1689.46	1.53	0	-87935	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1330	44.16	0.59	12	1.15	38.00	2857.00	2890	20221007	-41.94	1193	20230726	40.65	2210	-24.07	20230906	1193	40.65	20230726	2890	-41.94	20221007	1193	40.65	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
71	20230915	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	-19	5	-1.12	1350954084	798685	42.63	1720	1720	1671	2205	1190	1699	1691.47	1.53	0	-92192	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1332	44.21	0.59	12	1.01	38.00	2857.00	2890	20221007	-41.87	1193	20230726	40.82	2210	-23.98	20230906	1193	40.82	20230726	2890	-41.87	20221007	1193	40.82	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
72	20230915	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-12	5	-0.71	960242856	566254	30.23	1720	1720	1683	2205	1190	1699	1695.78	1.53	0	-51767	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1337	44.39	0.59	12	0.71	38.00	2857.00	2890	20221007	-41.63	1193	20230726	41.41	2210	-23.67	20230906	1193	41.41	20230726	2890	-41.63	20221007	1193	41.41	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
73	20230915	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1690	-9	5	-0.53	217593013	127759	6.82	1720	1720	1683	2205	1190	1699	1703.15	1.53	0	-13972	1763	1730	1694	1661	1625	1747	1678	410	506	500	1250	1	1	79272457	1340	44.47	0.59	12	0.16	38.00	2857.00	2890	20221007	-41.52	1193	20230726	41.66	2210	-23.53	20230906	1193	41.66	20230726	2890	-41.52	20221007	1193	41.66	20230726	0.52	N	052420	500	410 억		1212394	N	N	0	N	00	N
74	20230914	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1699	5	2	0.30	3110739438	1837847	36.18	1695	1727	1658	2200	1186	1694	1692.59	1.20	0	322485	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1256	44.71	0.59	12	2.49	38.00	2857.00	2890	20221007	-41.21	1193	20230726	42.41	2210	-23.12	20230906	1193	42.41	20230726	2890	-41.21	20221007	1193	42.41	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
75	20230914	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1699	5	2	0.30	2934006898	1733942	34.13	1695	1727	1658	2200	1186	1694	1692.10	1.20	0	299083	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1256	44.71	0.59	12	2.35	38.00	2857.00	2890	20221007	-41.21	1193	20230726	42.41	2210	-23.12	20230906	1193	42.41	20230726	2890	-41.21	20221007	1193	42.41	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
76	20230914	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1679	-15	5	-0.89	2510336043	1483659	29.20	1695	1727	1658	2200	1186	1694	1691.99	1.20	0	246602	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1241	44.18	0.59	12	2.01	38.00	2857.00	2890	20221007	-41.90	1193	20230726	40.74	2210	-24.03	20230906	1193	40.74	20230726	2890	-41.90	20221007	1193	40.74	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
77	20230914	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1695	1	2	0.06	2071839043	1224201	24.10	1695	1727	1658	2200	1186	1694	1692.40	1.20	0	197467	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1253	44.61	0.59	12	1.66	38.00	2857.00	2890	20221007	-41.35	1193	20230726	42.08	2210	-23.30	20230906	1193	42.08	20230726	2890	-41.35	20221007	1193	42.08	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
78	20230914	120440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1718	24	2	1.42	1853891021	1096267	21.58	1695	1727	1658	2200	1186	1694	1691.09	1.20	0	217541	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1270	45.21	0.60	12	1.48	38.00	2857.00	2890	20221007	-40.55	1193	20230726	44.01	2210	-22.26	20230906	1193	44.01	20230726	2890	-40.55	20221007	1193	44.01	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
79	20230914	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1712	18	2	1.06	1564947933	927444	18.26	1695	1725	1658	2200	1186	1694	1687.38	1.20	0	183906	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1265	45.05	0.60	12	1.25	38.00	2857.00	2890	20221007	-40.76	1193	20230726	43.50	2210	-22.53	20230906	1193	43.50	20230726	2890	-40.76	20221007	1193	43.50	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
80	20230914	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1698	4	2	0.24	1075098999	638403	12.57	1695	1709	1658	2200	1186	1694	1684.04	1.20	0	114104	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1255	44.68	0.59	12	0.86	38.00	2857.00	2890	20221007	-41.25	1193	20230726	42.33	2210	-23.17	20230906	1193	42.33	20230726	2890	-41.25	20221007	1193	42.33	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
81	20230914	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1703	9	2	0.53	98778958	58210	1.15	1695	1706	1694	2200	1186	1694	1696.94	1.20	0	-10372	1844	1768	1719	1643	1594	1744	1619	383	506	500	1250	1	1	73918579	1259	44.82	0.60	12	0.08	38.00	2857.00	2890	20221007	-41.07	1193	20230726	42.75	2210	-22.94	20230906	1193	42.75	20230726	2890	-41.07	20221007	1193	42.75	20230726	0.45	N	052420	500	383 억		885360	N	N	0	N	00	N
82	20230913	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1694	-209	5	-10.98	8620839908	5033655	42.48	1750	1795	1670	2470	1333	1903	1712.51	1.19	0	4692	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1252	44.58	0.59	12	6.81	38.00	2857.00	2890	20221007	-41.38	1193	20230726	41.99	2210	-23.35	20230906	1193	41.99	20230726	2890	-41.38	20221007	1193	41.99	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
83	20230913	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-198	5	-10.40	8401990745	4904726	41.39	1750	1795	1670	2470	1333	1903	1712.86	1.19	0	14872	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1260	44.87	0.60	12	6.64	38.00	2857.00	2890	20221007	-41.00	1193	20230726	42.92	2210	-22.85	20230906	1193	42.92	20230726	2890	-41.00	20221007	1193	42.92	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
84	20230913	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1701	-202	5	-10.61	7877725477	4596096	38.79	1750	1795	1670	2470	1333	1903	1713.81	1.19	0	55507	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1257	44.76	0.60	12	6.22	38.00	2857.00	2890	20221007	-41.14	1193	20230726	42.58	2210	-23.03	20230906	1193	42.58	20230726	2890	-41.14	20221007	1193	42.58	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
85	20230913	130427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-182	5	-9.56	7011483330	4088877	34.51	1750	1795	1670	2470	1333	1903	1714.56	1.19	0	38501	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1272	45.29	0.60	12	5.53	38.00	2857.00	2890	20221007	-40.45	1193	20230726	44.26	2210	-22.13	20230906	1193	44.26	20230726	2890	-40.45	20221007	1193	44.26	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
86	20230913	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	-165	5	-8.67	6672098893	3892609	32.85	1750	1795	1670	2470	1333	1903	1713.82	1.19	0	41396	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1285	45.74	0.61	12	5.27	38.00	2857.00	2890	20221007	-39.86	1193	20230726	45.68	2210	-21.36	20230906	1193	45.68	20230726	2890	-39.86	20221007	1193	45.68	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
87	20230913	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1722	-181	5	-9.51	5805223586	3396853	28.67	1750	1795	1670	2470	1333	1903	1708.74	1.19	0	71223	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1273	45.32	0.60	12	4.60	38.00	2857.00	2890	20221007	-40.42	1193	20230726	44.34	2210	-22.08	20230906	1193	44.34	20230726	2890	-40.42	20221007	1193	44.34	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
88	20230913	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	-223	5	-11.72	4934517575	2887402	24.37	1750	1795	1670	2470	1333	1903	1708.67	1.19	0	37976	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1242	44.21	0.59	12	3.91	38.00	2857.00	2890	20221007	-41.87	1193	20230726	40.82	2210	-23.98	20230906	1193	40.82	20230726	2890	-41.87	20221007	1193	40.82	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
89	20230913	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1714	-189	5	-9.93	1476892626	847303	7.15	1750	1795	1714	2470	1333	1903	1742.18	1.19	0	9573	2295	2098	1993	1796	1691	2197	1895	383	567	500	1400	1	1	73918579	1267	45.11	0.60	12	1.15	38.00	2857.00	2890	20221007	-40.69	1193	20230726	43.67	2210	-22.44	20230906	1193	43.67	20230726	2890	-40.69	20221007	1193	43.67	20230726	0.48	N	052420	500	383 억		883280	N	N	0	N	00	N
90	20230912	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	57	2	3.09	23960661661	11800875	591.29	1892	2190	1888	2395	1293	1846	2030.54	1.26	0	-43679	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1407	50.08	0.67	12	15.96	38.00	2857.00	2890	20221007	-34.15	1193	20230726	59.51	2210	-13.89	20230906	1193	59.51	20230726	2890	-34.15	20221007	1193	59.51	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
91	20230912	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	58	2	3.14	23661646181	11643887	583.43	1892	2190	1888	2395	1293	1846	2032.11	1.26	0	-48577	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1407	50.11	0.67	12	15.75	38.00	2857.00	2890	20221007	-34.12	1193	20230726	59.60	2210	-13.85	20230906	1193	59.60	20230726	2890	-34.12	20221007	1193	59.60	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
92	20230912	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	58	2	3.14	23314229338	11461705	574.30	1892	2190	1888	2395	1293	1846	2034.10	1.26	0	-53507	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1407	50.11	0.67	12	15.51	38.00	2857.00	2890	20221007	-34.12	1193	20230726	59.60	2210	-13.85	20230906	1193	59.60	20230726	2890	-34.12	20221007	1193	59.60	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
93	20230912	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	67	2	3.63	22542412251	11056517	553.99	1892	2190	1888	2395	1293	1846	2038.83	1.26	0	-62420	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1414	50.34	0.67	12	14.96	38.00	2857.00	2890	20221007	-33.81	1193	20230726	60.35	2210	-13.44	20230906	1193	60.35	20230726	2890	-33.81	20221007	1193	60.35	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
94	20230912	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	104	2	5.63	21584598436	10559082	529.07	1892	2190	1888	2395	1293	1846	2044.17	1.26	0	-85596	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1441	51.32	0.68	12	14.28	38.00	2857.00	2890	20221007	-32.53	1193	20230726	63.45	2210	-11.76	20230906	1193	63.45	20230726	2890	-32.53	20221007	1193	63.45	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
95	20230912	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1994	148	2	8.02	20535212892	10028695	502.49	1892	2190	1888	2395	1293	1846	2047.65	1.26	0	-83029	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1474	52.47	0.70	12	13.57	38.00	2857.00	2890	20221007	-31.00	1193	20230726	67.14	2210	-9.77	20230906	1193	67.14	20230726	2890	-31.00	20221007	1193	67.14	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
96	20230912	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	118	2	6.39	17933752060	8725824	437.21	1892	2190	1888	2395	1293	1846	2055.25	1.26	0	-61055	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1452	51.68	0.69	12	11.80	38.00	2857.00	2890	20221007	-32.04	1193	20230726	64.63	2210	-11.13	20230906	1193	64.63	20230726	2890	-32.04	20221007	1193	64.63	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
97	20230912	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1955	109	2	5.90	950089397	494296	24.77	1892	1956	1888	2395	1293	1846	1922.11	1.26	0	63045	2010	1927	1874	1791	1738	1901	1765	383	549	500	1360	1	1	73918579	1445	51.45	0.68	12	0.67	38.00	2857.00	2890	20221007	-32.35	1193	20230726	63.87	2210	-11.54	20230906	1193	63.87	20230726	2890	-32.35	20221007	1193	63.87	20230726	0.47	N	052420	500	383 억		929743	N	N	0	N	00	N
98	20230911	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-96	5	-4.94	3683905888	1974710	88.83	1946	1957	1821	2520	1360	1942	1865.57	1.27	0	-14365	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1365	48.58	0.65	12	2.67	38.00	2857.00	2890	20221007	-36.12	1193	20230726	54.74	2210	-16.47	20230906	1193	54.74	20230726	2890	-36.12	20221007	1193	54.74	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
99	20230911	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	-113	5	-5.82	3452789686	1848877	83.17	1946	1957	1821	2520	1360	1942	1867.51	1.27	0	-24158	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1352	48.13	0.64	12	2.50	38.00	2857.00	2890	20221007	-36.71	1193	20230726	53.31	2210	-17.24	20230906	1193	53.31	20230726	2890	-36.71	20221007	1193	53.31	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
100	20230911	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-97	5	-4.99	2984696692	1593165	71.67	1946	1957	1843	2520	1360	1942	1873.44	1.27	0	-16413	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1364	48.55	0.65	12	2.16	38.00	2857.00	2890	20221007	-36.16	1193	20230726	54.65	2210	-16.52	20230906	1193	54.65	20230726	2890	-36.16	20221007	1193	54.65	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
101	20230911	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-98	5	-5.05	2797610097	1492038	67.12	1946	1957	1843	2520	1360	1942	1875.03	1.27	0	-14687	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1363	48.53	0.65	12	2.02	38.00	2857.00	2890	20221007	-36.19	1193	20230726	54.57	2210	-16.56	20230906	1193	54.57	20230726	2890	-36.19	20221007	1193	54.57	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
102	20230911	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-92	5	-4.74	2497371629	1329715	59.81	1946	1957	1848	2520	1360	1942	1878.13	1.27	0	-12555	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1367	48.68	0.65	12	1.80	38.00	2857.00	2890	20221007	-35.99	1193	20230726	55.07	2210	-16.29	20230906	1193	55.07	20230726	2890	-35.99	20221007	1193	55.07	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
103	20230911	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	-81	5	-4.17	1968816706	1044874	47.00	1946	1957	1860	2520	1360	1942	1884.26	1.27	0	41588	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1376	48.97	0.65	12	1.41	38.00	2857.00	2890	20221007	-35.61	1193	20230726	55.99	2210	-15.79	20230906	1193	55.99	20230726	2890	-35.61	20221007	1193	55.99	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
104	20230911	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1867	-75	5	-3.86	1557352884	824093	37.07	1946	1957	1863	2520	1360	1942	1889.78	1.27	0	17960	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1380	49.13	0.65	12	1.11	38.00	2857.00	2890	20221007	-35.40	1193	20230726	56.50	2210	-15.52	20230906	1193	56.50	20230726	2890	-35.40	20221007	1193	56.50	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
105	20230911	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	-29	5	-1.49	267590942	138429	6.23	1946	1957	1910	2520	1360	1942	1933.06	1.27	0	-12834	2065	2003	1968	1906	1871	1986	1889	383	578	500	1430	1	1	73918579	1414	50.34	0.67	12	0.19	38.00	2857.00	2890	20221007	-33.81	1193	20230726	60.35	2210	-13.44	20230906	1193	60.35	20230726	2890	-33.81	20221007	1193	60.35	20230726	0.39	N	052420	500	383 억		940040	N	N	0	N	00	N
106	20230908	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1942	-78	5	-3.86	4185067621	2128349	46.53	1998	2030	1933	2625	1415	2020	1966.36	1.20	0	46670	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1435	51.11	0.68	12	2.88	38.00	2857.00	2890	20221007	-32.80	1193	20230726	62.78	2210	-12.13	20230906	1193	62.78	20230726	2890	-32.80	20221007	1193	62.78	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
107	20230908	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-60	5	-2.97	3780529708	1920750	41.99	1998	2030	1933	2625	1415	2020	1968.25	1.20	0	27758	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1449	51.58	0.69	12	2.60	38.00	2857.00	2890	20221007	-32.18	1193	20230726	64.29	2210	-11.31	20230906	1193	64.29	20230726	2890	-32.18	20221007	1193	64.29	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
108	20230908	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1953	-67	5	-3.32	3450751745	1752637	38.32	1998	2030	1933	2625	1415	2020	1968.88	1.20	0	16473	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1444	51.39	0.68	12	2.37	38.00	2857.00	2890	20221007	-32.42	1193	20230726	63.70	2210	-11.63	20230906	1193	63.70	20230726	2890	-32.42	20221007	1193	63.70	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
109	20230908	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-50	5	-2.48	3033792451	1539735	33.66	1998	2030	1933	2625	1415	2020	1970.32	1.20	0	31300	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1456	51.84	0.69	12	2.08	38.00	2857.00	2890	20221007	-31.83	1193	20230726	65.13	2210	-10.86	20230906	1193	65.13	20230726	2890	-31.83	20221007	1193	65.13	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
110	20230908	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	5	2	0.25	2712756038	1377900	30.12	1998	2030	1933	2625	1415	2020	1968.75	1.20	0	46150	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	5	1	73918579	1497	53.29	0.71	12	1.86	38.00	2857.00	2890	20221007	-29.93	1193	20230726	69.74	2210	-8.37	20230906	1193	69.74	20230726	2890	-29.93	20221007	1193	69.74	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
111	20230908	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1971	-49	5	-2.43	2015008839	1030136	22.52	1998	1998	1933	2625	1415	2020	1956.04	1.20	0	19162	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1457	51.87	0.69	12	1.39	38.00	2857.00	2890	20221007	-31.80	1193	20230726	65.21	2210	-10.81	20230906	1193	65.21	20230726	2890	-31.80	20221007	1193	65.21	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
112	20230908	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-60	5	-2.97	1732549830	885905	19.37	1998	1998	1933	2625	1415	2020	1955.66	1.20	0	18221	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1449	51.58	0.69	12	1.20	38.00	2857.00	2890	20221007	-32.18	1193	20230726	64.29	2210	-11.31	20230906	1193	64.29	20230726	2890	-32.18	20221007	1193	64.29	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
113	20230908	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1935	-85	5	-4.21	414141927	209961	4.59	1998	1998	1935	2625	1415	2020	1972.38	1.20	0	-39643	2201	2110	2014	1923	1827	2113	1926	383	605	500	1490	1	1	73918579	1430	50.92	0.68	12	0.28	38.00	2857.00	2890	20221007	-33.04	1193	20230726	62.20	2210	-12.44	20230906	1193	62.20	20230726	2890	-33.04	20221007	1193	62.20	20230726	0.45	N	052420	500	383 억		887480	N	N	0	N	00	N
114	20230907	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	-15	5	-0.74	9045862525	4526461	21.37	2020	2105	1918	2645	1425	2035	1998.37	1.24	0	-46960	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	5	1	73918579	1493	53.16	0.71	12	6.12	38.00	2857.00	2890	20221007	-30.10	1193	20230726	69.32	2210	-8.60	20230906	1193	69.32	20230726	2890	-30.10	20221007	1193	69.32	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
115	20230907	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	0	3	0.00	8526215885	4269189	20.16	2020	2105	1918	2645	1425	2035	1997.10	1.24	0	-64597	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	5	1	73918579	1504	53.55	0.71	12	5.78	38.00	2857.00	2890	20221007	-29.58	1193	20230726	70.58	2210	-7.92	20230906	1193	70.58	20230726	2890	-29.58	20221007	1193	70.58	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
116	20230907	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1988	-47	5	-2.31	5717517420	2902582	13.70	2020	2075	1918	2645	1425	2035	1969.67	1.24	0	15955	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	1	1	73918579	1470	52.32	0.70	12	3.93	38.00	2857.00	2890	20221007	-31.21	1193	20230726	66.64	2210	-10.05	20230906	1193	66.64	20230726	2890	-31.21	20221007	1193	66.64	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
117	20230907	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	-73	5	-3.59	4995269366	2537164	11.98	2020	2075	1918	2645	1425	2035	1968.69	1.24	0	32519	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	1	1	73918579	1450	51.63	0.69	12	3.43	38.00	2857.00	2890	20221007	-32.11	1193	20230726	64.46	2210	-11.22	20230906	1193	64.46	20230726	2890	-32.11	20221007	1193	64.46	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
118	20230907	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	-111	5	-5.45	4570640550	2318802	10.95	2020	2075	1918	2645	1425	2035	1970.96	1.24	0	19886	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	1	1	73918579	1422	50.63	0.67	12	3.14	38.00	2857.00	2890	20221007	-33.43	1193	20230726	61.27	2210	-12.94	20230906	1193	61.27	20230726	2890	-33.43	20221007	1193	61.27	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
119	20230907	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-115	5	-5.65	4160744859	2106893	9.95	2020	2075	1920	2645	1425	2035	1974.66	1.24	0	-15601	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	1	1	73918579	1419	50.53	0.67	12	2.85	38.00	2857.00	2890	20221007	-33.56	1193	20230726	60.94	2210	-13.12	20230906	1193	60.94	20230726	2890	-33.56	20221007	1193	60.94	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
120	20230907	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1961	-74	5	-3.64	2973299913	1496924	7.07	2020	2075	1948	2645	1425	2035	1986.08	1.24	0	41952	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	1	1	73918579	1450	51.61	0.69	12	2.03	38.00	2857.00	2890	20221007	-32.15	1193	20230726	64.38	2210	-11.27	20230906	1193	64.38	20230726	2890	-32.15	20221007	1193	64.38	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
121	20230907	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	-10	5	-0.49	603601214	302386	1.43	2020	2045	1965	2645	1425	2035	1995.37	1.24	0	42621	2320	2177	2067	1924	1814	2249	1996	383	610	500	1500	5	1	73918579	1497	53.29	0.71	12	0.41	38.00	2857.00	2890	20221007	-29.93	1193	20230726	69.74	2210	-8.37	20230906	1193	69.74	20230726	2890	-29.93	20221007	1193	69.74	20230726	0.45	N	052420	500	383 억		915203	N	N	0	N	00	N
122	20230906	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	195	2	10.60	44064817678	21069859	670.07	1968	2210	1957	2390	1288	1840	2091.39	1.19	0	55183	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1504	53.55	0.71	12	28.50	38.00	2857.00	2890	20221007	-29.58	1193	20230726	70.58	2210	-7.92	20230906	1193	70.58	20230726	2890	-29.58	20221007	1193	70.58	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
123	20230906	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1998	158	2	8.59	42901531968	20497938	651.88	1968	2210	1957	2390	1288	1840	2092.97	1.19	0	68976	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	1	1	73918579	1477	52.58	0.70	12	27.73	38.00	2857.00	2890	20221007	-30.87	1193	20230726	67.48	2210	-9.59	20230906	1193	67.48	20230726	2890	-30.87	20221007	1193	67.48	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
124	20230906	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	170	2	9.24	41238669711	19665545	625.41	1968	2210	1957	2390	1288	1840	2097.00	1.19	0	-3846	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1486	52.89	0.70	12	26.60	38.00	2857.00	2890	20221007	-30.45	1193	20230726	68.48	2210	-9.05	20230906	1193	68.48	20230726	2890	-30.45	20221007	1193	68.48	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
125	20230906	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	215	2	11.68	38924081491	18528520	589.25	1968	2210	1957	2390	1288	1840	2100.77	1.19	0	18950	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1519	54.08	0.72	12	25.07	38.00	2857.00	2890	20221007	-28.89	1193	20230726	72.25	2210	-7.01	20230906	1193	72.25	20230726	2890	-28.89	20221007	1193	72.25	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
126	20230906	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	230	2	12.50	37160678861	17668976	561.91	1968	2210	1957	2390	1288	1840	2103.16	1.19	0	77314	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1530	54.47	0.72	12	23.90	38.00	2857.00	2890	20221007	-28.37	1193	20230726	73.51	2210	-6.33	20230906	1193	73.51	20230726	2890	-28.37	20221007	1193	73.51	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
127	20230906	110428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	215	2	11.68	35574107381	16903209	537.56	1968	2210	1957	2390	1288	1840	2104.58	1.19	0	94960	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1519	54.08	0.72	12	22.87	38.00	2857.00	2890	20221007	-28.89	1193	20230726	72.25	2210	-7.01	20230906	1193	72.25	20230726	2890	-28.89	20221007	1193	72.25	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
128	20230906	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	225	2	12.23	32142179221	15243063	484.76	1968	2210	1957	2390	1288	1840	2108.64	1.19	0	65087	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1526	54.34	0.72	12	20.62	38.00	2857.00	2890	20221007	-28.55	1193	20230726	73.09	2210	-6.56	20230906	1193	73.09	20230726	2890	-28.55	20221007	1193	73.09	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
129	20230906	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	220	2	11.96	6596036386	3191092	101.48	1968	2115	1957	2390	1288	1840	2067.02	1.19	0	-19087	2008	1923	1873	1788	1738	1899	1764	383	550	500	1360	5	1	73918579	1523	54.21	0.72	12	4.32	38.00	2857.00	2890	20221007	-28.72	1193	20230726	72.67	2185	-5.72	20230831	1193	72.67	20230726	2890	-28.72	20221007	1193	72.67	20230726	0.48	N	052420	500	383 억		875990	N	N	0	N	00	N
130	20230905	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-113	5	-5.79	5786501197	3105678	33.57	1957	1958	1823	2535	1368	1953	1862.91	1.87	0	-521041	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1360	48.42	0.64	12	4.20	38.00	2857.00	2890	20221007	-36.33	1193	20230726	54.23	2185	-15.79	20230831	1193	54.23	20230726	2890	-36.33	20221007	1193	54.23	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
131	20230905	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	-117	5	-5.99	5484148440	2941171	31.80	1957	1958	1823	2535	1368	1953	1864.29	1.87	0	-503174	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1357	48.32	0.64	12	3.98	38.00	2857.00	2890	20221007	-36.47	1193	20230726	53.90	2185	-15.97	20230831	1193	53.90	20230726	2890	-36.47	20221007	1193	53.90	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
132	20230905	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	-105	5	-5.38	5123248763	2745161	29.68	1957	1958	1823	2535	1368	1953	1865.94	1.87	0	-468765	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1366	48.63	0.65	12	3.71	38.00	2857.00	2890	20221007	-36.06	1193	20230726	54.90	2185	-15.42	20230831	1193	54.90	20230726	2890	-36.06	20221007	1193	54.90	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
133	20230905	130410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-118	5	-6.04	4570338558	2443865	26.42	1957	1958	1823	2535	1368	1953	1869.76	1.87	0	-425706	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1356	48.29	0.64	12	3.31	38.00	2857.00	2890	20221007	-36.51	1193	20230726	53.81	2185	-16.02	20230831	1193	53.81	20230726	2890	-36.51	20221007	1193	53.81	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
134	20230905	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	-106	5	-5.43	4246521001	2268083	24.52	1957	1958	1823	2535	1368	1953	1871.91	1.87	0	-376171	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1365	48.61	0.65	12	3.07	38.00	2857.00	2890	20221007	-36.09	1193	20230726	54.82	2185	-15.47	20230831	1193	54.82	20230726	2890	-36.09	20221007	1193	54.82	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
135	20230905	110422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	-95	5	-4.86	3847514496	2052333	22.19	1957	1958	1823	2535	1368	1953	1874.29	1.87	0	-329546	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1373	48.89	0.65	12	2.78	38.00	2857.00	2890	20221007	-35.71	1193	20230726	55.74	2185	-14.97	20230831	1193	55.74	20230726	2890	-35.71	20221007	1193	55.74	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
136	20230905	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-107	5	-5.48	3225045130	1715306	18.54	1957	1958	1823	2535	1368	1953	1879.69	1.87	0	-263280	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1365	48.58	0.65	12	2.32	38.00	2857.00	2890	20221007	-36.12	1193	20230726	54.74	2185	-15.51	20230831	1193	54.74	20230726	2890	-36.12	20221007	1193	54.74	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
137	20230905	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1886	-67	5	-3.43	1129412746	588979	6.37	1957	1958	1856	2535	1368	1953	1916.91	1.87	0	-107966	2085	2018	1886	1819	1687	2052	1853	383	582	500	1440	1	1	73918579	1394	49.63	0.66	12	0.80	38.00	2857.00	2890	20221007	-34.74	1193	20230726	58.09	2185	-13.68	20230831	1193	58.09	20230726	2890	-34.74	20221007	1193	58.09	20230726	0.57	N	052420	500	383 억		1379250	N	N	0	N	00	N
138	20230904	160414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1953	233	2	13.55	16775903755	8983257	75.82	1759	1953	1754	2235	1204	1720	1867.22	1.45	0	327933	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1444	51.39	0.68	12	12.15	38.00	2857.00	2890	20221007	-32.42	1193	20230726	63.70	2185	-10.62	20230831	1193	63.70	20230726	2890	-32.42	20221007	1193	63.70	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
139	20230904	150408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1881	161	2	9.36	14776209657	7944559	67.05	1759	1917	1754	2235	1204	1720	1859.92	1.45	0	289003	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1390	49.50	0.66	12	10.75	38.00	2857.00	2890	20221007	-34.91	1193	20230726	57.67	2185	-13.91	20230831	1193	57.67	20230726	2890	-34.91	20221007	1193	57.67	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
140	20230904	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1887	167	2	9.71	13500341503	7265876	61.32	1759	1917	1754	2235	1204	1720	1858.05	1.45	0	219617	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1395	49.66	0.66	12	9.83	38.00	2857.00	2890	20221007	-34.71	1193	20230726	58.17	2185	-13.64	20230831	1193	58.17	20230726	2890	-34.71	20221007	1193	58.17	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
141	20230904	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	100	2	5.81	12096816277	6506086	54.91	1759	1917	1754	2235	1204	1720	1859.31	1.45	0	229646	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1345	47.89	0.64	12	8.80	38.00	2857.00	2890	20221007	-37.02	1193	20230726	52.56	2185	-16.70	20230831	1193	52.56	20230726	2890	-37.02	20221007	1193	52.56	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
142	20230904	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	126	2	7.33	11301682946	6070710	51.24	1759	1917	1754	2235	1204	1720	1861.67	1.45	0	270402	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1365	48.58	0.65	12	8.21	38.00	2857.00	2890	20221007	-36.12	1193	20230726	54.74	2185	-15.51	20230831	1193	54.74	20230726	2890	-36.12	20221007	1193	54.74	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
143	20230904	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	159	2	9.24	10116536215	5434371	45.87	1759	1917	1754	2235	1204	1720	1861.58	1.45	0	341896	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1389	49.45	0.66	12	7.35	38.00	2857.00	2890	20221007	-34.98	1193	20230726	57.50	2185	-14.00	20230831	1193	57.50	20230726	2890	-34.98	20221007	1193	57.50	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
144	20230904	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	152	2	8.84	8167105476	4395204	37.10	1759	1917	1754	2235	1204	1720	1858.19	1.45	0	309709	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1384	49.26	0.66	12	5.95	38.00	2857.00	2890	20221007	-35.22	1193	20230726	56.92	2185	-14.32	20230831	1193	56.92	20230726	2890	-35.22	20221007	1193	56.92	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
145	20230904	090410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	87	2	5.06	828623349	466676	3.94	1759	1811	1754	2235	1204	1720	1775.59	1.45	0	13962	2150	1935	1825	1610	1500	1880	1555	383	515	500	1270	1	1	73918579	1336	47.55	0.63	12	0.63	38.00	2857.00	2890	20221007	-37.47	1193	20230726	51.47	2185	-17.30	20230831	1193	51.47	20230726	2890	-37.47	20221007	1193	51.47	20230726	0.14	N	052420	500	383 억		1068429	N	N	0	N	00	N
146	20230901	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1720	-90	5	-4.97	22139408704	11799635	25.04	1821	2040	1715	2350	1267	1810	1877.26	1.33	0	64979	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1271	45.26	0.60	12	15.96	38.00	2857.00	2890	20221007	-40.48	1193	20230726	44.17	2185	-21.28	20230831	1193	44.17	20230726	2890	-40.48	20221007	1193	44.17	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
147	20230901	150411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	-77	5	-4.25	21664633261	11524093	24.45	1821	2040	1727	2350	1267	1810	1880.63	1.33	0	62923	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1281	45.61	0.61	12	15.59	38.00	2857.00	2890	20221007	-40.03	1193	20230726	45.26	2185	-20.69	20230831	1193	45.26	20230726	2890	-40.03	20221007	1193	45.26	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
148	20230901	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1758	-52	5	-2.87	21206941706	11260597	23.89	1821	2040	1727	2350	1267	1810	1884.02	1.33	0	17453	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1299	46.26	0.62	12	15.23	38.00	2857.00	2890	20221007	-39.17	1193	20230726	47.36	2185	-19.54	20230831	1193	47.36	20230726	2890	-39.17	20221007	1193	47.36	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
149	20230901	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-45	5	-2.49	20384653669	10790394	22.89	1821	2040	1755	2350	1267	1810	1889.98	1.33	0	22377	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1305	46.45	0.62	12	14.60	38.00	2857.00	2890	20221007	-38.93	1193	20230726	47.95	2185	-19.22	20230831	1193	47.95	20230726	2890	-38.93	20221007	1193	47.95	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
150	20230901	120402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	10	2	0.55	18674503036	9830011	20.86	1821	2040	1810	2350	1267	1810	1900.78	1.33	0	-71766	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1345	47.89	0.64	12	13.30	38.00	2857.00	2890	20221007	-37.02	1193	20230726	52.56	2185	-16.70	20230831	1193	52.56	20230726	2890	-37.02	20221007	1193	52.56	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
151	20230901	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	21	2	1.16	18247430506	9596692	20.36	1821	2040	1810	2350	1267	1810	1902.51	1.33	0	-65645	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1353	48.18	0.64	12	12.98	38.00	2857.00	2890	20221007	-36.64	1193	20230726	53.48	2185	-16.20	20230831	1193	53.48	20230726	2890	-36.64	20221007	1193	53.48	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
152	20230901	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	17	2	0.94	16544060240	8667242	18.39	1821	2040	1820	2350	1267	1810	1910.10	1.33	0	-68976	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1350	48.08	0.64	12	11.73	38.00	2857.00	2890	20221007	-36.78	1193	20230726	53.14	2185	-16.38	20230831	1193	53.14	20230726	2890	-36.78	20221007	1193	53.14	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N
153	20230901	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	84	2	4.64	2891108857	1557378	3.30	1821	1894	1821	2350	1267	1810	1859.99	1.33	0	30969	2322	2065	1928	1671	1534	2194	1800	383	540	500	1330	1	1	73918579	1400	49.84	0.66	12	2.11	38.00	2857.00	2890	20221007	-34.46	1193	20230726	58.76	2185	-13.32	20230831	1193	58.76	20230726	2890	-34.46	20221007	1193	58.76	20230726	0.18	N	052420	500	383 억		980063	N	N	0	N	00	N