KissMeData/131400/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	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-105	5	-2.72	9897055815	2650546	15.82	3620	3845	3545	5010	2700	3855	3733.89	2.44	0	332486	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2220	-12.25	1.85	12	4.48	-306.00	2032.00	17780	20230419	-78.91	1425	20230106	163.16	17780	-78.91	20230419	1425	163.16	20230106	17780	-78.91	20230419	951	294.32	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
3	20230927	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-90	5	-2.33	9488132745	2541894	15.17	3620	3845	3545	5010	2700	3855	3732.65	2.44	0	318798	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2229	-12.30	1.85	12	4.29	-306.00	2032.00	17780	20230419	-78.82	1425	20230106	164.21	17780	-78.82	20230419	1425	164.21	20230106	17780	-78.82	20230419	951	295.90	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
4	20230927	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-90	5	-2.33	8650690985	2320086	13.84	3620	3845	3545	5010	2700	3855	3728.55	2.44	0	284067	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2229	-12.30	1.85	12	3.92	-306.00	2032.00	17780	20230419	-78.82	1425	20230106	164.21	17780	-78.82	20230419	1425	164.21	20230106	17780	-78.82	20230419	951	295.90	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
5	20230927	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-85	5	-2.20	8173426735	2193304	13.09	3620	3845	3545	5010	2700	3855	3726.48	2.44	0	246888	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2232	-12.32	1.86	12	3.71	-306.00	2032.00	17780	20230419	-78.80	1425	20230106	164.56	17780	-78.80	20230419	1425	164.56	20230106	17780	-78.80	20230419	951	296.42	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
6	20230927	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-140	5	-3.63	7558218540	2028642	12.11	3620	3845	3545	5010	2700	3855	3725.69	2.44	0	215630	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2199	-12.14	1.83	12	3.43	-306.00	2032.00	17780	20230419	-79.11	1425	20230106	160.70	17780	-79.11	20230419	1425	160.70	20230106	17780	-79.11	20230419	951	290.64	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
7	20230927	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-95	5	-2.46	6931211970	1860695	11.10	3620	3845	3545	5010	2700	3855	3724.99	2.44	0	208977	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2226	-12.29	1.85	12	3.14	-306.00	2032.00	17780	20230419	-78.85	1425	20230106	163.86	17780	-78.85	20230419	1425	163.86	20230106	17780	-78.85	20230419	951	295.37	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
8	20230927	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-115	5	-2.98	5971216610	1606116	9.58	3620	3845	3545	5010	2700	3855	3717.71	2.44	0	180449	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2214	-12.22	1.84	12	2.71	-306.00	2032.00	17780	20230419	-78.97	1425	20230106	162.46	17780	-78.97	20230419	1425	162.46	20230106	17780	-78.97	20230419	951	293.27	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
9	20230927	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-80	5	-2.08	2430256005	664764	3.97	3620	3785	3545	5010	2700	3855	3655.51	2.44	0	163488	5198	4526	4128	3456	3058	4862	3792	296	1155	500	2390	5	1	59194179	2235	-12.34	1.86	12	1.12	-306.00	2032.00	17780	20230419	-78.77	1425	20230106	164.91	17780	-78.77	20230419	1425	164.91	20230106	17780	-78.77	20230419	951	296.95	20221208	0.89	N	131400	500	295 억		1442105	N	N	0	N	00	N
10	20230926	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	45	2	1.18	71786661285	16219645	3164.58	3755	4800	3730	4950	2670	3810	4427.52	3.71	0	-752783	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2282	-12.60	1.90	12	27.40	-306.00	2032.00	17780	20230419	-78.32	1425	20230106	170.53	17780	-78.32	20230419	1425	170.53	20230106	17780	-78.32	20230419	951	305.36	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
11	20230926	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	360	2	9.45	58461068275	12883183	2513.61	3755	4800	3730	4950	2670	3810	4537.78	3.71	0	-766282	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2468	-13.63	2.05	12	21.76	-306.00	2032.00	17780	20230419	-76.55	1425	20230106	192.63	17780	-76.55	20230419	1425	192.63	20230106	17780	-76.55	20230419	951	338.49	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
12	20230926	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-80	5	-2.10	1325655080	351966	68.67	3755	3875	3730	4950	2670	3810	3766.43	3.71	0	115113	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2208	-12.19	1.84	12	0.59	-306.00	2032.00	17780	20230419	-79.02	1425	20230106	161.75	17780	-79.02	20230419	1425	161.75	20230106	17780	-79.02	20230419	951	292.22	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
13	20230926	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-65	5	-1.71	1106029095	293167	57.20	3755	3875	3730	4950	2670	3810	3772.69	3.71	0	116387	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2217	-12.24	1.84	12	0.50	-306.00	2032.00	17780	20230419	-78.94	1425	20230106	162.81	17780	-78.94	20230419	1425	162.81	20230106	17780	-78.94	20230419	951	293.80	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
14	20230926	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-55	5	-1.44	978465480	259194	50.57	3755	3875	3730	4950	2670	3810	3775.03	3.71	0	100528	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2223	-12.27	1.85	12	0.44	-306.00	2032.00	17780	20230419	-78.88	1425	20230106	163.51	17780	-78.88	20230419	1425	163.51	20230106	17780	-78.88	20230419	951	294.85	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
15	20230926	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-40	5	-1.05	795381805	210362	41.04	3755	3875	3730	4950	2670	3810	3781.01	3.71	0	93358	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2232	-12.32	1.86	12	0.36	-306.00	2032.00	17780	20230419	-78.80	1425	20230106	164.56	17780	-78.80	20230419	1425	164.56	20230106	17780	-78.80	20230419	951	296.42	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
16	20230926	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-50	5	-1.31	585230295	154632	30.17	3755	3875	3730	4950	2670	3810	3784.66	3.71	0	86911	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2226	-12.29	1.85	12	0.26	-306.00	2032.00	17780	20230419	-78.85	1425	20230106	163.86	17780	-78.85	20230419	1425	163.86	20230106	17780	-78.85	20230419	951	295.37	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
17	20230926	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	35	2	0.92	166386115	43411	8.47	3755	3875	3755	4950	2670	3810	3832.81	3.71	0	22864	4060	3935	3870	3745	3680	3902	3712	296	1140	500	2360	5	1	59194179	2276	-12.57	1.89	12	0.07	-306.00	2032.00	17780	20230419	-78.37	1425	20230106	169.82	17780	-78.37	20230419	1425	169.82	20230106	17780	-78.37	20230419	951	304.31	20221208	0.92	N	131400	500	295 억		2193338	N	N	0	N	00	N
18	20230925	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-90	5	-2.31	1915022555	498457	106.72	3880	3995	3805	5070	2730	3900	3841.93	3.45	0	152453	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2255	-12.45	1.88	12	0.84	-306.00	2032.00	17780	20230419	-78.57	1425	20230106	167.37	17780	-78.57	20230419	1425	167.37	20230106	17780	-78.57	20230419	951	300.63	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
19	20230925	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-90	5	-2.31	1746722335	454397	97.29	3880	3995	3810	5070	2730	3900	3844.04	3.45	0	137585	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2255	-12.45	1.88	12	0.77	-306.00	2032.00	17780	20230419	-78.57	1425	20230106	167.37	17780	-78.57	20230419	1425	167.37	20230106	17780	-78.57	20230419	951	300.63	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
20	20230925	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-80	5	-2.05	1395548455	362388	77.59	3880	3995	3815	5070	2730	3900	3850.98	3.45	0	103067	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2261	-12.48	1.88	12	0.61	-306.00	2032.00	17780	20230419	-78.52	1425	20230106	168.07	17780	-78.52	20230419	1425	168.07	20230106	17780	-78.52	20230419	951	301.68	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
21	20230925	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-55	5	-1.41	1189372160	308568	66.06	3880	3995	3825	5070	2730	3900	3854.49	3.45	0	89110	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2276	-12.57	1.89	12	0.52	-306.00	2032.00	17780	20230419	-78.37	1425	20230106	169.82	17780	-78.37	20230419	1425	169.82	20230106	17780	-78.37	20230419	951	304.31	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
22	20230925	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-45	5	-1.15	1082285365	280689	60.10	3880	3995	3825	5070	2730	3900	3855.82	3.45	0	78021	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2282	-12.60	1.90	12	0.47	-306.00	2032.00	17780	20230419	-78.32	1425	20230106	170.53	17780	-78.32	20230419	1425	170.53	20230106	17780	-78.32	20230419	951	305.36	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
23	20230925	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-55	5	-1.41	910110655	235955	50.52	3880	3995	3825	5070	2730	3900	3857.14	3.45	0	51822	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2276	-12.57	1.89	12	0.40	-306.00	2032.00	17780	20230419	-78.37	1425	20230106	169.82	17780	-78.37	20230419	1425	169.82	20230106	17780	-78.37	20230419	951	304.31	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
24	20230925	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-60	5	-1.54	635195700	164413	35.20	3880	3995	3830	5070	2730	3900	3863.42	3.45	0	27640	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2273	-12.55	1.89	12	0.28	-306.00	2032.00	17780	20230419	-78.40	1425	20230106	169.47	17780	-78.40	20230419	1425	169.47	20230106	17780	-78.40	20230419	951	303.79	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
25	20230925	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	30	2	0.77	160197010	41247	8.83	3880	3995	3840	5070	2730	3900	3883.85	3.45	0	12629	4000	3950	3880	3830	3760	3975	3855	296	1170	500	2410	5	1	59194179	2326	-12.84	1.93	12	0.07	-306.00	2032.00	17780	20230419	-77.90	1425	20230106	175.79	17780	-77.90	20230419	1425	175.79	20230106	17780	-77.90	20230419	951	313.25	20221208	0.87	N	131400	500	295 억		2040496	N	N	0	N	00	N
26	20230922	160840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-25	5	-0.64	1800212380	464024	72.53	3810	3930	3810	5100	2750	3925	3879.49	3.31	0	83746	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2309	-12.75	1.92	12	0.78	-306.00	2032.00	17780	20230419	-78.07	1425	20230106	173.68	17780	-78.07	20230419	1425	173.68	20230106	17780	-78.07	20230419	951	310.09	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
27	20230922	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-55	5	-1.40	1586309545	408830	63.90	3810	3930	3810	5100	2750	3925	3880.12	3.31	0	78711	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2291	-12.65	1.90	12	0.69	-306.00	2032.00	17780	20230419	-78.23	1425	20230106	171.58	17780	-78.23	20230419	1425	171.58	20230106	17780	-78.23	20230419	951	306.94	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
28	20230922	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-65	5	-1.66	1349795905	347618	54.33	3810	3930	3810	5100	2750	3925	3882.99	3.31	0	76488	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2285	-12.61	1.90	12	0.59	-306.00	2032.00	17780	20230419	-78.29	1425	20230106	170.88	17780	-78.29	20230419	1425	170.88	20230106	17780	-78.29	20230419	951	305.89	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
29	20230922	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-55	5	-1.40	1213978910	312450	48.84	3810	3930	3810	5100	2750	3925	3885.35	3.31	0	74539	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2291	-12.65	1.90	12	0.53	-306.00	2032.00	17780	20230419	-78.23	1425	20230106	171.58	17780	-78.23	20230419	1425	171.58	20230106	17780	-78.23	20230419	951	306.94	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
30	20230922	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-40	5	-1.02	1052011040	270705	42.31	3810	3930	3810	5100	2750	3925	3886.19	3.31	0	85023	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2300	-12.70	1.91	12	0.46	-306.00	2032.00	17780	20230419	-78.15	1425	20230106	172.63	17780	-78.15	20230419	1425	172.63	20230106	17780	-78.15	20230419	951	308.52	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
31	20230922	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-15	5	-0.38	882582025	227289	35.53	3810	3930	3810	5100	2750	3925	3883.08	3.31	0	82644	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2314	-12.78	1.92	12	0.38	-306.00	2032.00	17780	20230419	-78.01	1425	20230106	174.39	17780	-78.01	20230419	1425	174.39	20230106	17780	-78.01	20230419	951	311.15	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
32	20230922	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-55	5	-1.40	551722725	142250	22.23	3810	3930	3810	5100	2750	3925	3878.54	3.31	0	29144	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2291	-12.65	1.90	12	0.24	-306.00	2032.00	17780	20230419	-78.23	1425	20230106	171.58	17780	-78.23	20230419	1425	171.58	20230106	17780	-78.23	20230419	951	306.94	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
33	20230922	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-45	5	-1.15	154550790	40042	6.26	3810	3925	3810	5100	2750	3925	3859.72	3.31	0	9417	4088	4006	3953	3871	3818	3980	3845	296	1175	500	2430	5	1	59194179	2297	-12.68	1.91	12	0.07	-306.00	2032.00	17780	20230419	-78.18	1425	20230106	172.28	17780	-78.18	20230419	1425	172.28	20230106	17780	-78.18	20230419	951	307.99	20221208	0.86	N	131400	500	295 억		1956750	N	N	0	N	00	N
34	20230921	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-150	5	-3.68	2472615805	625903	105.19	4035	4035	3900	5290	2855	4075	3950.43	3.20	0	62528	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2323	-12.83	1.93	12	1.06	-306.00	2032.00	17780	20230419	-77.92	1425	20230106	175.44	17780	-77.92	20230419	1425	175.44	20230106	17780	-77.92	20230419	951	312.72	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
35	20230921	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-155	5	-3.80	2330455610	589654	99.10	4035	4035	3900	5290	2855	4075	3952.18	3.20	0	45699	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2320	-12.81	1.93	12	1.00	-306.00	2032.00	17780	20230419	-77.95	1425	20230106	175.09	17780	-77.95	20230419	1425	175.09	20230106	17780	-77.95	20230419	951	312.20	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
36	20230921	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	-125	5	-3.07	2083623165	526720	88.52	4035	4035	3900	5290	2855	4075	3955.78	3.20	0	32394	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2338	-12.91	1.94	12	0.89	-306.00	2032.00	17780	20230419	-77.78	1425	20230106	177.19	17780	-77.78	20230419	1425	177.19	20230106	17780	-77.78	20230419	951	315.35	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
37	20230921	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-150	5	-3.68	1923490380	486087	81.69	4035	4035	3900	5290	2855	4075	3957.02	3.20	0	16552	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2323	-12.83	1.93	12	0.82	-306.00	2032.00	17780	20230419	-77.92	1425	20230106	175.44	17780	-77.92	20230419	1425	175.44	20230106	17780	-77.92	20230419	951	312.72	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
38	20230921	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-130	5	-3.19	1329583715	334613	56.23	4035	4035	3940	5290	2855	4075	3973.40	3.20	0	-25560	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2335	-12.89	1.94	12	0.57	-306.00	2032.00	17780	20230419	-77.81	1425	20230106	176.84	17780	-77.81	20230419	1425	176.84	20230106	17780	-77.81	20230419	951	314.83	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
39	20230921	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-110	5	-2.70	1120934800	281816	47.36	4035	4035	3940	5290	2855	4075	3977.44	3.20	0	-24387	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2347	-12.96	1.95	12	0.48	-306.00	2032.00	17780	20230419	-77.70	1425	20230106	178.25	17780	-77.70	20230419	1425	178.25	20230106	17780	-77.70	20230419	951	316.93	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
40	20230921	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-105	5	-2.58	692747385	173611	29.18	4035	4035	3965	5290	2855	4075	3990.08	3.20	0	-38313	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2350	-12.97	1.95	12	0.29	-306.00	2032.00	17780	20230419	-77.67	1425	20230106	178.60	17780	-77.67	20230419	1425	178.60	20230106	17780	-77.67	20230419	951	317.46	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
41	20230921	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-55	5	-1.35	142398405	35552	5.97	4035	4035	3985	5290	2855	4075	4004.75	3.20	0	-531	4138	4106	4043	4011	3948	4122	4027	296	1215	500	2520	5	1	59194179	2380	-13.14	1.98	12	0.06	-306.00	2032.00	17780	20230419	-77.39	1425	20230106	182.11	17780	-77.39	20230419	1425	182.11	20230106	17780	-77.39	20230419	951	322.71	20221208	0.84	N	131400	500	295 억		1891579	N	N	0	N	00	N
42	20230920	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	35	2	0.87	2363570495	587913	84.13	4015	4075	3980	5250	2830	4040	4020.26	2.98	0	125716	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2412	-13.32	2.01	12	0.99	-306.00	2032.00	17780	20230419	-77.08	1425	20230106	185.96	17780	-77.08	20230419	1425	185.96	20230106	17780	-77.08	20230419	951	328.50	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
43	20230920	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	25	2	0.62	2220992055	552875	79.11	4015	4070	3980	5250	2830	4040	4017.17	2.98	0	125122	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2406	-13.28	2.00	12	0.93	-306.00	2032.00	17780	20230419	-77.14	1425	20230106	185.26	17780	-77.14	20230419	1425	185.26	20230106	17780	-77.14	20230419	951	327.44	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
44	20230920	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-20	5	-0.50	1807733540	450827	64.51	4015	4070	3980	5250	2830	4040	4009.82	2.98	0	99554	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2380	-13.14	1.98	12	0.76	-306.00	2032.00	17780	20230419	-77.39	1425	20230106	182.11	17780	-77.39	20230419	1425	182.11	20230106	17780	-77.39	20230419	951	322.71	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
45	20230920	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-50	5	-1.24	1569758570	391495	56.02	4015	4070	3980	5250	2830	4040	4009.65	2.98	0	74885	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2362	-13.04	1.96	12	0.66	-306.00	2032.00	17780	20230419	-77.56	1425	20230106	180.00	17780	-77.56	20230419	1425	180.00	20230106	17780	-77.56	20230419	951	319.56	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
46	20230920	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-40	5	-0.99	1248979720	311236	44.54	4015	4070	3980	5250	2830	4040	4012.97	2.98	0	51930	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2368	-13.07	1.97	12	0.53	-306.00	2032.00	17780	20230419	-77.50	1425	20230106	180.70	17780	-77.50	20230419	1425	180.70	20230106	17780	-77.50	20230419	951	320.61	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
47	20230920	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-35	5	-0.87	955232820	237631	34.00	4015	4070	3990	5250	2830	4040	4019.82	2.98	0	55483	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2371	-13.09	1.97	12	0.40	-306.00	2032.00	17780	20230419	-77.47	1425	20230106	181.05	17780	-77.47	20230419	1425	181.05	20230106	17780	-77.47	20230419	951	321.14	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
48	20230920	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-20	5	-0.50	566747710	140611	20.12	4015	4070	4000	5250	2830	4040	4030.61	2.98	0	29389	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2380	-13.14	1.98	12	0.24	-306.00	2032.00	17780	20230419	-77.39	1425	20230106	182.11	17780	-77.39	20230419	1425	182.11	20230106	17780	-77.39	20230419	951	322.71	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
49	20230920	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-15	5	-0.37	166156310	41402	5.92	4015	4040	4000	5250	2830	4040	4013.24	2.98	0	19991	4263	4151	4083	3971	3903	4117	3937	296	1210	500	2500	5	1	59194179	2383	-13.15	1.98	12	0.07	-306.00	2032.00	17780	20230419	-77.36	1425	20230106	182.46	17780	-77.36	20230419	1425	182.46	20230106	17780	-77.36	20230419	951	323.24	20221208	0.82	N	131400	500	295 억		1765644	N	N	0	N	00	N
50	20230919	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-130	5	-3.12	2799879870	689461	108.95	4170	4195	4015	5420	2920	4170	4060.97	3.14	0	-93004	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2391	-13.20	1.99	12	1.16	-306.00	2032.00	17780	20230419	-77.28	1425	20230106	183.51	17780	-77.28	20230419	1425	183.51	20230106	17780	-77.28	20230419	951	324.82	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
51	20230919	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-140	5	-3.36	2611648730	642739	101.57	4170	4195	4015	5420	2920	4170	4063.31	3.14	0	-84806	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2386	-13.17	1.98	12	1.09	-306.00	2032.00	17780	20230419	-77.33	1425	20230106	182.81	17780	-77.33	20230419	1425	182.81	20230106	17780	-77.33	20230419	951	323.76	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
52	20230919	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-145	5	-3.48	2351144255	577983	91.34	4170	4195	4015	5420	2920	4170	4067.84	3.14	0	-71133	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2383	-13.15	1.98	12	0.98	-306.00	2032.00	17780	20230419	-77.36	1425	20230106	182.46	17780	-77.36	20230419	1425	182.46	20230106	17780	-77.36	20230419	951	323.24	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
53	20230919	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-140	5	-3.36	2088086170	512532	80.99	4170	4195	4020	5420	2920	4170	4074.06	3.14	0	-72629	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2386	-13.17	1.98	12	0.87	-306.00	2032.00	17780	20230419	-77.33	1425	20230106	182.81	17780	-77.33	20230419	1425	182.81	20230106	17780	-77.33	20230419	951	323.76	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
54	20230919	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	-135	5	-3.24	1870883885	458679	72.48	4170	4195	4020	5420	2920	4170	4078.85	3.14	0	-73559	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2388	-13.19	1.99	12	0.77	-306.00	2032.00	17780	20230419	-77.31	1425	20230106	183.16	17780	-77.31	20230419	1425	183.16	20230106	17780	-77.31	20230419	951	324.29	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
55	20230919	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-110	5	-2.64	1402706460	342834	54.18	4170	4195	4050	5420	2920	4170	4091.50	3.14	0	-62210	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2403	-13.27	2.00	12	0.58	-306.00	2032.00	17780	20230419	-77.17	1425	20230106	184.91	17780	-77.17	20230419	1425	184.91	20230106	17780	-77.17	20230419	951	326.92	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
56	20230919	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-100	5	-2.40	946406495	230368	36.40	4170	4195	4055	5420	2920	4170	4108.24	3.14	0	-61879	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2409	-13.30	2.00	12	0.39	-306.00	2032.00	17780	20230419	-77.11	1425	20230106	185.61	17780	-77.11	20230419	1425	185.61	20230106	17780	-77.11	20230419	951	327.97	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
57	20230919	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-20	5	-0.48	118107670	28379	4.48	4170	4195	4130	5420	2920	4170	4161.80	3.14	0	-15572	4343	4256	4188	4101	4033	4222	4067	296	1250	500	2580	5	1	59194179	2457	-13.56	2.04	12	0.05	-306.00	2032.00	17780	20230419	-76.66	1425	20230106	191.23	17780	-76.66	20230419	1425	191.23	20230106	17780	-76.66	20230419	951	336.38	20221208	0.81	N	131400	500	295 억		1858648	N	N	0	N	00	N
58	20230918	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-5	5	-0.12	2624095980	627866	123.82	4175	4275	4120	5420	2925	4175	4179.39	3.26	0	-67500	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2468	-13.63	2.05	12	1.06	-306.00	2032.00	17780	20230419	-76.55	1425	20230106	192.63	17780	-76.55	20230419	1425	192.63	20230106	17780	-76.55	20230419	951	338.49	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
59	20230918	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-10	5	-0.24	2538011180	607181	119.74	4175	4275	4120	5420	2925	4175	4179.99	3.26	0	-67976	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2465	-13.61	2.05	12	1.03	-306.00	2032.00	17780	20230419	-76.57	1425	20230106	192.28	17780	-76.57	20230419	1425	192.28	20230106	17780	-76.57	20230419	951	337.96	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
60	20230918	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-10	5	-0.24	2207661510	527872	104.10	4175	4275	4120	5420	2925	4175	4182.19	3.26	0	-70918	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2465	-13.61	2.05	12	0.89	-306.00	2032.00	17780	20230419	-76.57	1425	20230106	192.28	17780	-76.57	20230419	1425	192.28	20230106	17780	-76.57	20230419	951	337.96	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
61	20230918	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	5	2	0.12	2003153230	478797	94.43	4175	4275	4120	5420	2925	4175	4183.72	3.26	0	-51445	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2474	-13.66	2.06	12	0.81	-306.00	2032.00	17780	20230419	-76.49	1425	20230106	193.33	17780	-76.49	20230419	1425	193.33	20230106	17780	-76.49	20230419	951	339.54	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
62	20230918	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	0	3	0.00	1758761860	420171	82.86	4175	4275	4120	5420	2925	4175	4185.83	3.26	0	-43447	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2471	-13.64	2.05	12	0.71	-306.00	2032.00	17780	20230419	-76.52	1425	20230106	192.98	17780	-76.52	20230419	1425	192.98	20230106	17780	-76.52	20230419	951	339.01	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
63	20230918	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	40	2	0.96	1275507945	305708	60.29	4175	4235	4120	5420	2925	4175	4172.31	3.26	0	-31121	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2495	-13.77	2.07	12	0.52	-306.00	2032.00	17780	20230419	-76.29	1425	20230106	195.79	17780	-76.29	20230419	1425	195.79	20230106	17780	-76.29	20230419	951	343.22	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
64	20230918	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	35	2	0.84	836992500	201280	39.70	4175	4210	4120	5420	2925	4175	4158.34	3.26	0	-28011	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2492	-13.76	2.07	12	0.34	-306.00	2032.00	17780	20230419	-76.32	1425	20230106	195.44	17780	-76.32	20230419	1425	195.44	20230106	17780	-76.32	20230419	951	342.69	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
65	20230918	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-5	5	-0.12	107712150	25843	5.10	4175	4190	4135	5420	2925	4175	4167.90	3.26	0	-2549	4311	4242	4181	4112	4051	4277	4147	296	1245	500	2580	5	1	59194179	2468	-13.63	2.05	12	0.04	-306.00	2032.00	17780	20230419	-76.55	1425	20230106	192.63	17780	-76.55	20230419	1425	192.63	20230106	17780	-76.55	20230419	951	338.49	20221208	0.79	N	131400	500	295 억		1927013	N	N	0	N	00	N
66	20230915	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	30	2	0.72	2081947435	497063	91.27	4145	4250	4120	5380	2905	4145	4188.62	3.16	0	54438	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2471	-13.64	2.05	12	0.84	-306.00	2032.00	17780	20230419	-76.52	1425	20230106	192.98	17780	-76.52	20230419	1425	192.98	20230106	17780	-76.52	20230419	951	339.01	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
67	20230915	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	40	2	0.97	1926055570	459699	84.41	4145	4250	4120	5380	2905	4145	4189.82	3.16	0	57186	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2477	-13.68	2.06	12	0.78	-306.00	2032.00	17780	20230419	-76.46	1425	20230106	193.68	17780	-76.46	20230419	1425	193.68	20230106	17780	-76.46	20230419	951	340.06	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
68	20230915	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	55	2	1.33	1680816055	401013	73.63	4145	4250	4120	5380	2905	4145	4191.43	3.16	0	63736	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2486	-13.73	2.07	12	0.68	-306.00	2032.00	17780	20230419	-76.38	1425	20230106	194.74	17780	-76.38	20230419	1425	194.74	20230106	17780	-76.38	20230419	951	341.64	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
69	20230915	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	70	2	1.69	1507795040	359845	66.08	4145	4250	4120	5380	2905	4145	4190.12	3.16	0	72371	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2495	-13.77	2.07	12	0.61	-306.00	2032.00	17780	20230419	-76.29	1425	20230106	195.79	17780	-76.29	20230419	1425	195.79	20230106	17780	-76.29	20230419	951	343.22	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
70	20230915	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	85	2	2.05	1256032160	300219	55.13	4145	4250	4120	5380	2905	4145	4183.72	3.16	0	62817	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2504	-13.82	2.08	12	0.51	-306.00	2032.00	17780	20230419	-76.21	1425	20230106	196.84	17780	-76.21	20230419	1425	196.84	20230106	17780	-76.21	20230419	951	344.79	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
71	20230915	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	35	2	0.84	825313980	197761	36.31	4145	4250	4120	5380	2905	4145	4173.29	3.16	0	6820	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2474	-13.66	2.06	12	0.33	-306.00	2032.00	17780	20230419	-76.49	1425	20230106	193.33	17780	-76.49	20230419	1425	193.33	20230106	17780	-76.49	20230419	951	339.54	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
72	20230915	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	20	2	0.48	579761000	138804	25.49	4145	4250	4120	5380	2905	4145	4176.83	3.16	0	6636	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2465	-13.61	2.05	12	0.23	-306.00	2032.00	17780	20230419	-76.57	1425	20230106	192.28	17780	-76.57	20230419	1425	192.28	20230106	17780	-76.57	20230419	951	337.96	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
73	20230915	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	25	2	0.60	91128515	22010	4.04	4145	4170	4120	5380	2905	4145	4140.32	3.16	0	4615	4238	4191	4133	4086	4028	4215	4110	296	1235	500	2560	5	1	59194179	2468	-13.63	2.05	12	0.04	-306.00	2032.00	17780	20230419	-76.55	1425	20230106	192.63	17780	-76.55	20230419	1425	192.63	20230106	17780	-76.55	20230419	951	338.49	20221208	0.74	N	131400	500	295 억		1872849	N	N	0	N	00	N
74	20230914	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	45	2	1.10	2217543905	537482	81.57	4090	4180	4075	5330	2870	4100	4125.79	3.05	0	69321	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2454	-13.55	2.04	12	0.91	-306.00	2032.00	17780	20230419	-76.69	1425	20230106	190.88	17780	-76.69	20230419	1425	190.88	20230106	17780	-76.69	20230419	951	335.86	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
75	20230914	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	40	2	0.98	2095172980	507956	77.09	4090	4180	4075	5330	2870	4100	4124.71	3.05	0	61721	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2451	-13.53	2.04	12	0.86	-306.00	2032.00	17780	20230419	-76.72	1425	20230106	190.53	17780	-76.72	20230419	1425	190.53	20230106	17780	-76.72	20230419	951	335.33	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
76	20230914	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	45	2	1.10	1935818025	469477	71.25	4090	4180	4075	5330	2870	4100	4123.35	3.05	0	48257	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2454	-13.55	2.04	12	0.79	-306.00	2032.00	17780	20230419	-76.69	1425	20230106	190.88	17780	-76.69	20230419	1425	190.88	20230106	17780	-76.69	20230419	951	335.86	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
77	20230914	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	35	2	0.85	1782542175	432428	65.62	4090	4180	4075	5330	2870	4100	4122.17	3.05	0	41411	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2448	-13.51	2.03	12	0.73	-306.00	2032.00	17780	20230419	-76.74	1425	20230106	190.18	17780	-76.74	20230419	1425	190.18	20230106	17780	-76.74	20230419	951	334.81	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
78	20230914	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	75	2	1.83	1622305095	393791	59.76	4090	4180	4075	5330	2870	4100	4119.71	3.05	0	34762	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2471	-13.64	2.05	12	0.67	-306.00	2032.00	17780	20230419	-76.52	1425	20230106	192.98	17780	-76.52	20230419	1425	192.98	20230106	17780	-76.52	20230419	951	339.01	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
79	20230914	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	45	2	1.10	1419044670	344738	52.32	4090	4180	4075	5330	2870	4100	4116.30	3.05	0	21586	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2454	-13.55	2.04	12	0.58	-306.00	2032.00	17780	20230419	-76.69	1425	20230106	190.88	17780	-76.69	20230419	1425	190.88	20230106	17780	-76.69	20230419	951	335.86	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
80	20230914	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	0	3	0.00	628696505	153031	23.22	4090	4145	4085	5330	2870	4100	4108.30	3.05	0	-24723	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2427	-13.40	2.02	12	0.26	-306.00	2032.00	17780	20230419	-76.94	1425	20230106	187.72	17780	-76.94	20230419	1425	187.72	20230106	17780	-76.94	20230419	951	331.13	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
81	20230914	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	-10	5	-0.24	167100540	40766	6.19	4090	4125	4085	5330	2870	4100	4099.02	3.05	0	-3225	4270	4185	4135	4050	4000	4160	4025	296	1230	500	2540	5	1	59194179	2421	-13.37	2.01	12	0.07	-306.00	2032.00	17780	20230419	-77.00	1425	20230106	187.02	17780	-77.00	20230419	1425	187.02	20230106	17780	-77.00	20230419	951	330.07	20221208	0.72	N	131400	500	295 억		1804046	N	N	0	N	00	N
82	20230913	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-105	5	-2.50	2691014675	650914	69.27	4195	4220	4085	5460	2945	4205	4134.23	2.93	0	70387	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2427	-13.40	2.02	12	1.10	-306.00	2032.00	17780	20230419	-76.94	1425	20230106	187.72	17780	-76.94	20230419	1425	187.72	20230106	17780	-76.94	20230419	951	331.13	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
83	20230913	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-95	5	-2.26	2539697390	614013	65.35	4195	4220	4085	5460	2945	4205	4136.21	2.93	0	70825	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2433	-13.43	2.02	12	1.04	-306.00	2032.00	17780	20230419	-76.88	1425	20230106	188.42	17780	-76.88	20230419	1425	188.42	20230106	17780	-76.88	20230419	951	332.18	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
84	20230913	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-70	5	-1.66	2284777560	552036	58.75	4195	4220	4085	5460	2945	4205	4138.80	2.93	0	64000	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2448	-13.51	2.03	12	0.93	-306.00	2032.00	17780	20230419	-76.74	1425	20230106	190.18	17780	-76.74	20230419	1425	190.18	20230106	17780	-76.74	20230419	951	334.81	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
85	20230913	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-110	5	-2.62	2060259040	497412	52.94	4195	4220	4085	5460	2945	4205	4141.94	2.93	0	33009	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2424	-13.38	2.02	12	0.84	-306.00	2032.00	17780	20230419	-76.97	1425	20230106	187.37	17780	-76.97	20230419	1425	187.37	20230106	17780	-76.97	20230419	951	330.60	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
86	20230913	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-95	5	-2.26	1839908580	443783	47.23	4195	4220	4085	5460	2945	4205	4145.94	2.93	0	40372	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2433	-13.43	2.02	12	0.75	-306.00	2032.00	17780	20230419	-76.88	1425	20230106	188.42	17780	-76.88	20230419	1425	188.42	20230106	17780	-76.88	20230419	951	332.18	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
87	20230913	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-75	5	-1.78	1270154885	305043	32.46	4195	4220	4105	5460	2945	4205	4163.83	2.93	0	50804	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2445	-13.50	2.03	12	0.52	-306.00	2032.00	17780	20230419	-76.77	1425	20230106	189.82	17780	-76.77	20230419	1425	189.82	20230106	17780	-76.77	20230419	951	334.28	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
88	20230913	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-35	5	-0.83	921929625	221304	23.55	4195	4220	4105	5460	2945	4205	4165.87	2.93	0	56038	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2468	-13.63	2.05	12	0.37	-306.00	2032.00	17780	20230419	-76.55	1425	20230106	192.63	17780	-76.55	20230419	1425	192.63	20230106	17780	-76.55	20230419	951	338.49	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
89	20230913	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	5	2	0.12	152392090	36400	3.87	4195	4215	4160	5460	2945	4205	4186.52	2.93	0	5541	4471	4337	4261	4127	4051	4300	4090	296	1255	500	2600	5	1	59194179	2492	-13.76	2.07	12	0.06	-306.00	2032.00	17780	20230419	-76.32	1425	20230106	195.44	17780	-76.32	20230419	1425	195.44	20230106	17780	-76.32	20230419	951	342.69	20221208	0.68	N	131400	500	295 억		1733914	N	N	0	N	00	N
90	20230912	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-35	5	-0.83	3942334230	928081	131.39	4285	4395	4185	5510	2970	4240	4247.94	3.22	0	-168242	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2489	-13.74	2.07	12	1.57	-306.00	2032.00	17780	20230419	-76.35	1425	20230106	195.09	17780	-76.35	20230419	1425	195.09	20230106	17780	-76.35	20230419	951	342.17	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
91	20230912	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-35	5	-0.83	3791769685	892270	126.32	4285	4395	4185	5510	2970	4240	4249.58	3.22	0	-167109	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2489	-13.74	2.07	12	1.51	-306.00	2032.00	17780	20230419	-76.35	1425	20230106	195.09	17780	-76.35	20230419	1425	195.09	20230106	17780	-76.35	20230419	951	342.17	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
92	20230912	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	-30	5	-0.71	3206552580	752793	106.57	4285	4395	4200	5510	2970	4240	4259.54	3.22	0	-126123	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2492	-13.76	2.07	12	1.27	-306.00	2032.00	17780	20230419	-76.32	1425	20230106	195.44	17780	-76.32	20230419	1425	195.44	20230106	17780	-76.32	20230419	951	342.69	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
93	20230912	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	-25	5	-0.59	2856399610	669549	94.79	4285	4395	4200	5510	2970	4240	4266.15	3.22	0	-115251	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2495	-13.77	2.07	12	1.13	-306.00	2032.00	17780	20230419	-76.29	1425	20230106	195.79	17780	-76.29	20230419	1425	195.79	20230106	17780	-76.29	20230419	951	343.22	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
94	20230912	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	-20	5	-0.47	2562052470	599635	84.89	4285	4395	4200	5510	2970	4240	4272.69	3.22	0	-82317	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2498	-13.79	2.08	12	1.01	-306.00	2032.00	17780	20230419	-76.27	1425	20230106	196.14	17780	-76.27	20230419	1425	196.14	20230106	17780	-76.27	20230419	951	343.74	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
95	20230912	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	-15	5	-0.35	2237667210	522819	74.01	4285	4395	4200	5510	2970	4240	4280.00	3.22	0	-81774	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2501	-13.81	2.08	12	0.88	-306.00	2032.00	17780	20230419	-76.24	1425	20230106	196.49	17780	-76.24	20230419	1425	196.49	20230106	17780	-76.24	20230419	951	344.27	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
96	20230912	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	0	3	0.00	1632638095	379413	53.71	4285	4395	4230	5510	2970	4240	4303.06	3.22	0	-26373	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2510	-13.86	2.09	12	0.64	-306.00	2032.00	17780	20230419	-76.15	1425	20230106	197.54	17780	-76.15	20230419	1425	197.54	20230106	17780	-76.15	20230419	951	345.85	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
97	20230912	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4295	55	2	1.30	216699125	50628	7.17	4285	4300	4250	5510	2970	4240	4280.22	3.22	0	-759	4426	4332	4271	4177	4116	4302	4147	296	1270	500	2620	5	1	59194179	2542	-14.04	2.11	12	0.09	-306.00	2032.00	17780	20230419	-75.84	1425	20230106	201.40	17780	-75.84	20230419	1425	201.40	20230106	17780	-75.84	20230419	951	351.63	20221208	0.68	N	131400	500	295 억		1904034	N	N	0	N	00	N
98	20230911	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-100	5	-2.30	2969636710	699355	57.43	4355	4365	4210	5640	3040	4340	4246.23	3.20	0	12657	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2510	-13.86	2.09	12	1.18	-306.00	2032.00	17780	20230419	-76.15	1425	20230106	197.54	17780	-76.15	20230419	1425	197.54	20230106	17780	-76.15	20230419	951	345.85	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
99	20230911	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	-115	5	-2.65	2824770650	665100	54.62	4355	4365	4210	5640	3040	4340	4247.10	3.20	0	12530	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2501	-13.81	2.08	12	1.12	-306.00	2032.00	17780	20230419	-76.24	1425	20230106	196.49	17780	-76.24	20230419	1425	196.49	20230106	17780	-76.24	20230419	951	344.27	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
100	20230911	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-100	5	-2.30	2440331550	574062	47.14	4355	4365	4215	5640	3040	4340	4250.95	3.20	0	24642	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2510	-13.86	2.09	12	0.97	-306.00	2032.00	17780	20230419	-76.15	1425	20230106	197.54	17780	-76.15	20230419	1425	197.54	20230106	17780	-76.15	20230419	951	345.85	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
101	20230911	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	-115	5	-2.65	2103535135	494475	40.61	4355	4365	4215	5640	3040	4340	4254.04	3.20	0	16024	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2501	-13.81	2.08	12	0.84	-306.00	2032.00	17780	20230419	-76.24	1425	20230106	196.49	17780	-76.24	20230419	1425	196.49	20230106	17780	-76.24	20230419	951	344.27	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
102	20230911	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	-85	5	-1.96	1743816205	409611	33.64	4355	4365	4215	5640	3040	4340	4257.20	3.20	0	39910	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2519	-13.91	2.09	12	0.69	-306.00	2032.00	17780	20230419	-76.07	1425	20230106	198.60	17780	-76.07	20230419	1425	198.60	20230106	17780	-76.07	20230419	951	347.42	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
103	20230911	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-50	5	-1.15	1541926955	362292	29.75	4355	4365	4215	5640	3040	4340	4255.98	3.20	0	40978	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2539	-14.02	2.11	12	0.61	-306.00	2032.00	17780	20230419	-75.87	1425	20230106	201.05	17780	-75.87	20230419	1425	201.05	20230106	17780	-75.87	20230419	951	351.10	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
104	20230911	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	-105	5	-2.42	1181176790	277865	22.82	4355	4365	4215	5640	3040	4340	4250.83	3.20	0	6754	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2507	-13.84	2.08	12	0.47	-306.00	2032.00	17780	20230419	-76.18	1425	20230106	197.19	17780	-76.18	20230419	1425	197.19	20230106	17780	-76.18	20230419	951	345.32	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
105	20230911	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-80	5	-1.84	327506175	76408	6.27	4355	4365	4245	5640	3040	4340	4286.12	3.20	0	2288	4633	4486	4393	4246	4153	4440	4200	296	1300	500	2690	5	1	59194179	2522	-13.92	2.10	12	0.13	-306.00	2032.00	17780	20230419	-76.04	1425	20230106	198.95	17780	-76.04	20230419	1425	198.95	20230106	17780	-76.04	20230419	951	347.95	20221208	0.70	N	131400	500	295 억		1891360	N	N	0	N	00	N
106	20230908	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	5	2	0.12	5331780630	1210086	138.96	4350	4540	4300	5630	3035	4335	4406.17	3.44	0	-142043	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2569	-14.18	2.14	12	2.04	-306.00	2032.00	17780	20230419	-75.59	1425	20230106	204.56	17780	-75.59	20230419	1425	204.56	20230106	17780	-75.59	20230419	951	356.36	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
107	20230908	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-5	5	-0.12	5124118175	1162103	133.45	4350	4540	4300	5630	3035	4335	4409.36	3.44	0	-152921	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2563	-14.15	2.13	12	1.96	-306.00	2032.00	17780	20230419	-75.65	1425	20230106	203.86	17780	-75.65	20230419	1425	203.86	20230106	17780	-75.65	20230419	951	355.31	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
108	20230908	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-25	5	-0.58	4663579680	1055302	121.18	4350	4540	4300	5630	3035	4335	4419.20	3.44	0	-138317	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2551	-14.08	2.12	12	1.78	-306.00	2032.00	17780	20230419	-75.76	1425	20230106	202.46	17780	-75.76	20230419	1425	202.46	20230106	17780	-75.76	20230419	951	353.21	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
109	20230908	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	-30	5	-0.69	4310326210	973359	111.77	4350	4540	4300	5630	3035	4335	4428.32	3.44	0	-131668	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2548	-14.07	2.12	12	1.64	-306.00	2032.00	17780	20230419	-75.79	1425	20230106	202.11	17780	-75.79	20230419	1425	202.11	20230106	17780	-75.79	20230419	951	352.68	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
110	20230908	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	0	3	0.00	3876729290	872967	100.24	4350	4540	4325	5630	3035	4335	4440.88	3.44	0	-114996	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2566	-14.17	2.13	12	1.47	-306.00	2032.00	17780	20230419	-75.62	1425	20230106	204.21	17780	-75.62	20230419	1425	204.21	20230106	17780	-75.62	20230419	951	355.84	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
111	20230908	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	50	2	1.15	3543233350	796378	91.45	4350	4540	4350	5630	3035	4335	4449.21	3.44	0	-95572	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2596	-14.33	2.16	12	1.35	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
112	20230908	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	30	2	0.69	3037915090	681305	78.24	4350	4540	4350	5630	3035	4335	4458.99	3.44	0	-58083	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2584	-14.26	2.15	12	1.15	-306.00	2032.00	17780	20230419	-75.45	1425	20230106	206.32	17780	-75.45	20230419	1425	206.32	20230106	17780	-75.45	20230419	951	358.99	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
113	20230908	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	80	2	1.85	225826545	51318	5.89	4350	4430	4350	5630	3035	4335	4400.73	3.44	0	40	4551	4442	4381	4272	4211	4412	4242	296	1295	500	2680	5	1	59194179	2613	-14.43	2.17	12	0.09	-306.00	2032.00	17780	20230419	-75.17	1425	20230106	209.82	17780	-75.17	20230419	1425	209.82	20230106	17780	-75.17	20230419	951	364.25	20221208	0.69	N	131400	500	295 억		2033403	N	N	0	N	00	N
114	20230907	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	-175	5	-3.88	3781469585	862946	83.42	4450	4490	4320	5860	3160	4510	4381.93	3.29	0	83345	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2566	-14.17	2.13	12	1.46	-306.00	2032.00	17780	20230419	-75.62	1425	20230106	204.21	17780	-75.62	20230419	1425	204.21	20230106	17780	-75.62	20230419	951	355.84	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
115	20230907	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	-170	5	-3.77	3555316525	810755	78.37	4450	4490	4320	5860	3160	4510	4385.07	3.29	0	80574	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2569	-14.18	2.14	12	1.37	-306.00	2032.00	17780	20230419	-75.59	1425	20230106	204.56	17780	-75.59	20230419	1425	204.56	20230106	17780	-75.59	20230419	951	356.36	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
116	20230907	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-165	5	-3.66	3211370005	731525	70.71	4450	4490	4320	5860	3160	4510	4389.83	3.29	0	83697	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2572	-14.20	2.14	12	1.24	-306.00	2032.00	17780	20230419	-75.56	1425	20230106	204.91	17780	-75.56	20230419	1425	204.91	20230106	17780	-75.56	20230419	951	356.89	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
117	20230907	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-125	5	-2.77	2624752045	596845	57.69	4450	4490	4320	5860	3160	4510	4397.56	3.29	0	88503	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2596	-14.33	2.16	12	1.01	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
118	20230907	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-125	5	-2.77	2403186335	546261	52.81	4450	4490	4320	5860	3160	4510	4399.17	3.29	0	86368	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2596	-14.33	2.16	12	0.92	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
119	20230907	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	-95	5	-2.11	2139418900	486389	47.02	4450	4490	4320	5860	3160	4510	4398.39	3.29	0	88437	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2613	-14.43	2.17	12	0.82	-306.00	2032.00	17780	20230419	-75.17	1425	20230106	209.82	17780	-75.17	20230419	1425	209.82	20230106	17780	-75.17	20230419	951	364.25	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
120	20230907	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-125	5	-2.77	1383096680	313171	30.27	4450	4490	4370	5860	3160	4510	4416.18	3.29	0	40279	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2596	-14.33	2.16	12	0.53	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
121	20230907	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	-95	5	-2.11	247954985	56010	5.41	4450	4475	4405	5860	3160	4510	4425.76	3.29	0	6261	4723	4616	4558	4451	4393	4587	4422	296	1350	500	2790	5	1	59194179	2613	-14.43	2.17	12	0.09	-306.00	2032.00	17780	20230419	-75.17	1425	20230106	209.82	17780	-75.17	20230419	1425	209.82	20230106	17780	-75.17	20230419	951	364.25	20221208	0.67	N	131400	500	295 억		1950045	N	N	0	N	00	N
122	20230906	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-40	5	-0.88	4693445540	1024958	81.03	4560	4665	4500	5910	3185	4550	4579.29	3.36	0	-38637	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2670	-14.74	2.22	12	1.73	-306.00	2032.00	17780	20230419	-74.63	1425	20230106	216.49	17780	-74.63	20230419	1425	216.49	20230106	17780	-74.63	20230419	951	374.24	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
123	20230906	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-15	5	-0.33	4288900975	935365	73.94	4560	4665	4520	5910	3185	4550	4585.27	3.36	0	-20755	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2684	-14.82	2.23	12	1.58	-306.00	2032.00	17780	20230419	-74.49	1425	20230106	218.25	17780	-74.49	20230419	1425	218.25	20230106	17780	-74.49	20230419	951	376.87	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
124	20230906	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	20	2	0.44	3709902535	808024	63.88	4560	4665	4525	5910	3185	4550	4591.33	3.36	0	9521	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2705	-14.93	2.25	12	1.37	-306.00	2032.00	17780	20230419	-74.30	1425	20230106	220.70	17780	-74.30	20230419	1425	220.70	20230106	17780	-74.30	20230419	951	380.55	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
125	20230906	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	10	2	0.22	3469536505	755388	59.72	4560	4665	4525	5910	3185	4550	4593.05	3.36	0	21122	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2699	-14.90	2.24	12	1.28	-306.00	2032.00	17780	20230419	-74.35	1425	20230106	220.00	17780	-74.35	20230419	1425	220.00	20230106	17780	-74.35	20230419	951	379.50	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
126	20230906	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	15	2	0.33	3180794575	692071	54.71	4560	4665	4525	5910	3185	4550	4596.05	3.36	0	35110	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2702	-14.92	2.25	12	1.17	-306.00	2032.00	17780	20230419	-74.33	1425	20230106	220.35	17780	-74.33	20230419	1425	220.35	20230106	17780	-74.33	20230419	951	380.02	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
127	20230906	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	100	2	2.20	2314934355	503635	39.81	4560	4650	4525	5910	3185	4550	4596.45	3.36	0	112023	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2753	-15.20	2.29	12	0.85	-306.00	2032.00	17780	20230419	-73.85	1425	20230106	226.32	17780	-73.85	20230419	1425	226.32	20230106	17780	-73.85	20230419	951	388.96	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
128	20230906	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	50	2	1.10	1688556100	367979	29.09	4560	4635	4525	5910	3185	4550	4588.73	3.36	0	42263	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2723	-15.03	2.26	12	0.62	-306.00	2032.00	17780	20230419	-74.13	1425	20230106	222.81	17780	-74.13	20230419	1425	222.81	20230106	17780	-74.13	20230419	951	383.70	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
129	20230906	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-5	5	-0.11	260003830	57093	4.51	4560	4590	4525	5910	3185	4550	4554.04	3.36	0	-28120	4763	4656	4578	4471	4393	4617	4432	296	1360	500	2820	5	1	59194179	2690	-14.85	2.24	12	0.10	-306.00	2032.00	17780	20230419	-74.44	1425	20230106	218.95	17780	-74.44	20230419	1425	218.95	20230106	17780	-74.44	20230419	951	377.92	20221208	0.64	N	131400	500	295 억		1988242	N	N	0	N	00	N
130	20230905	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	-165	5	-3.50	5667491905	1244959	17.50	4685	4685	4500	6120	3305	4715	4552.27	3.51	0	-89253	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2693	-14.87	2.24	12	2.10	-306.00	2032.00	17780	20230419	-74.41	1425	20230106	219.30	17780	-74.41	20230419	1425	219.30	20230106	17780	-74.41	20230419	951	378.44	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
131	20230905	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-175	5	-3.71	5413615125	1189066	16.72	4685	4685	4500	6120	3305	4715	4552.75	3.51	0	-86936	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2687	-14.84	2.23	12	2.01	-306.00	2032.00	17780	20230419	-74.47	1425	20230106	218.60	17780	-74.47	20230419	1425	218.60	20230106	17780	-74.47	20230419	951	377.39	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
132	20230905	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-170	5	-3.61	4883749310	1072353	15.08	4685	4685	4500	6120	3305	4715	4554.14	3.51	0	-52614	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2690	-14.85	2.24	12	1.81	-306.00	2032.00	17780	20230419	-74.44	1425	20230106	218.95	17780	-74.44	20230419	1425	218.95	20230106	17780	-74.44	20230419	951	377.92	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
133	20230905	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	-165	5	-3.50	4511688760	990505	13.92	4685	4685	4500	6120	3305	4715	4554.84	3.51	0	-54645	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2693	-14.87	2.24	12	1.67	-306.00	2032.00	17780	20230419	-74.41	1425	20230106	219.30	17780	-74.41	20230419	1425	219.30	20230106	17780	-74.41	20230419	951	378.44	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
134	20230905	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-175	5	-3.71	4163756135	913898	12.85	4685	4685	4500	6120	3305	4715	4555.93	3.51	0	-38699	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2687	-14.84	2.23	12	1.54	-306.00	2032.00	17780	20230419	-74.47	1425	20230106	218.60	17780	-74.47	20230419	1425	218.60	20230106	17780	-74.47	20230419	951	377.39	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
135	20230905	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-155	5	-3.29	3675380935	806497	11.34	4685	4685	4500	6120	3305	4715	4557.10	3.51	0	-8827	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2699	-14.90	2.24	12	1.36	-306.00	2032.00	17780	20230419	-74.35	1425	20230106	220.00	17780	-74.35	20230419	1425	220.00	20230106	17780	-74.35	20230419	951	379.50	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
136	20230905	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	-160	5	-3.39	3070561795	673642	9.47	4685	4685	4500	6120	3305	4715	4558.01	3.51	0	-7566	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2696	-14.89	2.24	12	1.14	-306.00	2032.00	17780	20230419	-74.38	1425	20230106	219.65	17780	-74.38	20230419	1425	219.65	20230106	17780	-74.38	20230419	951	378.97	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
137	20230905	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	-160	5	-3.39	986667955	214978	3.02	4685	4685	4500	6120	3305	4715	4589.26	3.51	0	-10306	5448	5081	4883	4516	4318	5265	4700	296	1405	500	2920	5	1	59194179	2696	-14.89	2.24	12	0.36	-306.00	2032.00	17780	20230419	-74.38	1425	20230106	219.65	17780	-74.38	20230419	1425	219.65	20230106	17780	-74.38	20230419	951	378.97	20221208	0.61	N	131400	500	295 억		2076338	N	N	0	N	00	N
138	20230904	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	140	2	3.06	34939350890	7071099	395.30	4700	5250	4685	5940	3205	4575	4941.39	4.21	0	-415197	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2791	-15.41	2.32	12	11.95	-306.00	2032.00	17780	20230419	-73.48	1425	20230106	230.88	17780	-73.48	20230419	1425	230.88	20230106	17780	-73.48	20230419	951	395.79	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
139	20230904	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	175	2	3.83	34397822580	6956436	388.89	4700	5250	4685	5940	3205	4575	4944.78	4.21	0	-385505	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2812	-15.52	2.34	12	11.75	-306.00	2032.00	17780	20230419	-73.28	1425	20230106	233.33	17780	-73.28	20230419	1425	233.33	20230106	17780	-73.28	20230419	951	399.47	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
140	20230904	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	170	2	3.72	33170120220	6696748	374.37	4700	5250	4685	5940	3205	4575	4953.20	4.21	0	-319761	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2809	-15.51	2.34	12	11.31	-306.00	2032.00	17780	20230419	-73.31	1425	20230106	232.98	17780	-73.31	20230419	1425	232.98	20230106	17780	-73.31	20230419	951	398.95	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
141	20230904	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4765	190	2	4.15	30952233635	6233481	348.48	4700	5250	4685	5940	3205	4575	4965.52	4.21	0	-156185	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2821	-15.57	2.34	12	10.53	-306.00	2032.00	17780	20230419	-73.20	1425	20230106	234.39	17780	-73.20	20230419	1425	234.39	20230106	17780	-73.20	20230419	951	401.05	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
142	20230904	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	170	2	3.72	29780999275	5986383	334.66	4700	5250	4685	5940	3205	4575	4974.83	4.21	0	-72130	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2809	-15.51	2.34	12	10.11	-306.00	2032.00	17780	20230419	-73.31	1425	20230106	232.98	17780	-73.31	20230419	1425	232.98	20230106	17780	-73.31	20230419	951	398.95	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
143	20230904	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	215	2	4.70	27252020915	5456504	305.04	4700	5250	4685	5940	3205	4575	4994.45	4.21	0	70410	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2835	-15.65	2.36	12	9.22	-306.00	2032.00	17780	20230419	-73.06	1425	20230106	236.14	17780	-73.06	20230419	1425	236.14	20230106	17780	-73.06	20230419	951	403.68	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
144	20230904	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4875	300	2	6.56	22295635885	4438063	248.11	4700	5250	4685	5940	3205	4575	5023.79	4.21	0	363720	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2886	-15.93	2.40	12	7.50	-306.00	2032.00	17780	20230419	-72.58	1425	20230106	242.11	17780	-72.58	20230419	1425	242.11	20230106	17780	-72.58	20230419	951	412.62	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
145	20230904	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4890	315	2	6.89	2844548025	586014	32.76	4700	4980	4685	5940	3205	4575	4854.32	4.21	0	44757	5038	4806	4683	4451	4328	4745	4390	296	1365	500	2830	5	1	59194179	2895	-15.98	2.41	12	0.99	-306.00	2032.00	17780	20230419	-72.50	1425	20230106	243.16	17780	-72.50	20230419	1425	243.16	20230106	17780	-72.50	20230419	951	414.20	20221208	0.65	N	131400	500	295 억		2492305	N	N	0	N	00	N
146	20230901	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-340	5	-6.92	7932328830	1697817	67.29	4915	4915	4560	6380	3445	4915	4672.43	5.13	0	-544875	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2708	-14.95	2.25	12	2.87	-306.00	2032.00	17780	20230419	-74.27	1425	20230106	221.05	17780	-74.27	20230419	1425	221.05	20230106	17780	-74.27	20230419	951	381.07	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
147	20230901	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-335	5	-6.82	7536626925	1611253	63.86	4915	4915	4575	6380	3445	4915	4677.46	5.13	0	-530368	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2711	-14.97	2.25	12	2.72	-306.00	2032.00	17780	20230419	-74.24	1425	20230106	221.40	17780	-74.24	20230419	1425	221.40	20230106	17780	-74.24	20230419	951	381.60	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
148	20230901	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	-310	5	-6.31	6594895105	1406069	55.72	4915	4915	4595	6380	3445	4915	4690.27	5.13	0	-453553	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2726	-15.05	2.27	12	2.38	-306.00	2032.00	17780	20230419	-74.10	1425	20230106	223.16	17780	-74.10	20230419	1425	223.16	20230106	17780	-74.10	20230419	951	384.23	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
149	20230901	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	-305	5	-6.21	6118833250	1302649	51.63	4915	4915	4595	6380	3445	4915	4697.19	5.13	0	-419316	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2729	-15.07	2.27	12	2.20	-306.00	2032.00	17780	20230419	-74.07	1425	20230106	223.51	17780	-74.07	20230419	1425	223.51	20230106	17780	-74.07	20230419	951	384.75	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
150	20230901	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4635	-280	5	-5.70	5258675500	1116143	44.23	4915	4915	4615	6380	3445	4915	4711.43	5.13	0	-353593	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2744	-15.15	2.28	12	1.89	-306.00	2032.00	17780	20230419	-73.93	1425	20230106	225.26	17780	-73.93	20230419	1425	225.26	20230106	17780	-73.93	20230419	951	387.38	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
151	20230901	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	-245	5	-4.98	4315094880	913054	36.19	4915	4915	4640	6380	3445	4915	4725.95	5.13	0	-301847	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2764	-15.26	2.30	12	1.54	-306.00	2032.00	17780	20230419	-73.73	1425	20230106	227.72	17780	-73.73	20230419	1425	227.72	20230106	17780	-73.73	20230419	951	391.06	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
152	20230901	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-225	5	-4.58	3516132060	742917	29.44	4915	4915	4640	6380	3445	4915	4732.82	5.13	0	-286444	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2776	-15.33	2.31	12	1.26	-306.00	2032.00	17780	20230419	-73.62	1425	20230106	229.12	17780	-73.62	20230419	1425	229.12	20230106	17780	-73.62	20230419	951	393.17	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N
153	20230901	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	-110	5	-2.24	708992595	147298	5.84	4915	4915	4750	6380	3445	4915	4813.16	5.13	0	-57366	5245	5080	4885	4720	4525	5162	4802	296	1465	500	3040	5	1	59194179	2844	-15.70	2.36	12	0.25	-306.00	2032.00	17780	20230419	-72.98	1425	20230106	237.19	17780	-72.98	20230419	1425	237.19	20230106	17780	-72.98	20230419	951	405.26	20221208	0.62	N	131400	500	295 억		3034829	N	N	0	N	00	N