KissMeData/042600/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	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	50	2	0.18	383512000	13615	57.13	28350	28700	27700	36900	19900	28400	28166.10	1.62	0	1775	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3535	3.92	1.77	12	0.11	7251.00	16038.00	73900	20230410	-61.50	14850	20230104	91.58	73900	-61.50	20230410	14850	91.58	20230104	73900	-61.50	20230410	14850	91.58	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
3	20230927	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	100	2	0.35	336257050	11961	50.19	28350	28700	27700	36900	19900	28400	28111.10	1.62	0	1880	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3541	3.93	1.78	12	0.10	7251.00	16038.00	73900	20230410	-61.43	14850	20230104	91.92	73900	-61.43	20230410	14850	91.92	20230104	73900	-61.43	20230410	14850	91.92	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
4	20230927	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-100	5	-0.35	278275550	9927	41.66	28350	28400	27700	36900	19900	28400	28029.58	1.62	0	1805	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3516	3.90	1.76	12	0.08	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
5	20230927	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-200	5	-0.70	255956700	9137	38.34	28350	28400	27700	36900	19900	28400	28010.22	1.62	0	1581	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3503	3.89	1.76	12	0.07	7251.00	16038.00	73900	20230410	-61.84	14850	20230104	89.90	73900	-61.84	20230410	14850	89.90	20230104	73900	-61.84	20230410	14850	89.90	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
6	20230927	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-500	5	-1.76	223474500	7975	33.46	28350	28400	27700	36900	19900	28400	28018.53	1.62	0	1445	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3466	3.85	1.74	12	0.06	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
7	20230927	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-250	5	-0.88	193107450	6889	28.91	28350	28400	27700	36900	19900	28400	28027.49	1.62	0	1338	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3497	3.88	1.76	12	0.06	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
8	20230927	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-350	5	-1.23	171684500	6128	25.71	28350	28400	27700	36900	19900	28400	28011.97	1.62	0	1195	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3485	3.87	1.75	12	0.05	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
9	20230927	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	-450	5	-1.58	29490950	1048	4.40	28350	28400	27750	36900	19900	28400	28121.63	1.62	0	89	29400	28900	28250	27750	27100	29150	28000	62	8500	500	17040	50	1	12423574	3472	3.85	1.74	12	0.01	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.73	N	042600	500	62 억		201350	N	N	0	N	00	N
10	20230926	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-50	5	-0.18	664461800	23655	99.84	28100	28750	27600	36950	19950	28450	28088.83	1.53	0	10935	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3528	3.92	1.77	12	0.19	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
11	20230926	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	0	3	0.00	621139000	22133	93.42	28100	28750	27600	36950	19950	28450	28063.93	1.53	0	10668	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3535	3.92	1.77	12	0.18	7251.00	16038.00	73900	20230410	-61.50	14850	20230104	91.58	73900	-61.50	20230410	14850	91.58	20230104	73900	-61.50	20230410	14850	91.58	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
12	20230926	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-300	5	-1.05	496193800	17703	74.72	28100	28750	27600	36950	19950	28450	28028.80	1.53	0	7529	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3497	3.88	1.76	12	0.14	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
13	20230926	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-400	5	-1.41	398622350	14229	60.06	28100	28750	27600	36950	19950	28450	28014.78	1.53	0	4867	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3485	3.87	1.75	12	0.11	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
14	20230926	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-450	5	-1.58	360236600	12861	54.28	28100	28750	27600	36950	19950	28450	28010.00	1.53	0	4130	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3479	3.86	1.75	12	0.10	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
15	20230926	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	-600	5	-2.11	268685550	9565	40.37	28100	28750	27600	36950	19950	28450	28090.49	1.53	0	2300	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3460	3.84	1.74	12	0.08	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
16	20230926	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-300	5	-1.05	178118100	6335	26.74	28100	28750	27900	36950	19950	28450	28116.51	1.53	0	710	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3497	3.88	1.76	12	0.05	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
17	20230926	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	300	2	1.05	18120350	637	2.69	28100	28750	28100	36950	19950	28450	28446.39	1.53	0	189	30283	29366	28883	27966	27483	29125	27725	62	8500	500	17070	50	1	12423574	3572	3.96	1.79	12	0.01	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.75	N	042600	500	62 억		190475	N	N	0	N	00	N
18	20230925	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-1050	5	-3.56	670756700	23251	91.38	28600	29800	28400	38350	20650	29500	28847.23	1.54	0	-1629	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3535	3.92	1.77	12	0.19	7251.00	16038.00	73900	20230410	-61.50	14850	20230104	91.58	73900	-61.50	20230410	14850	91.58	20230104	73900	-61.50	20230410	14850	91.58	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
19	20230925	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-1000	5	-3.39	624348950	21619	84.97	28600	29800	28450	38350	20650	29500	28877.45	1.54	0	-1658	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3541	3.93	1.78	12	0.17	7251.00	16038.00	73900	20230410	-61.43	14850	20230104	91.92	73900	-61.43	20230410	14850	91.92	20230104	73900	-61.43	20230410	14850	91.92	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
20	20230925	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-750	5	-2.54	400054550	13771	54.12	28600	29800	28600	38350	20650	29500	29048.01	1.54	0	-1854	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3572	3.96	1.79	12	0.11	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
21	20230925	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-750	5	-2.54	375687900	12925	50.80	28600	29800	28600	38350	20650	29500	29064.20	1.54	0	-1731	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3572	3.96	1.79	12	0.10	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
22	20230925	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-600	5	-2.03	345884150	11893	46.74	28600	29800	28600	38350	20650	29500	29080.32	1.54	0	-1708	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3590	3.99	1.80	12	0.10	7251.00	16038.00	73900	20230410	-60.89	14850	20230104	94.61	73900	-60.89	20230410	14850	94.61	20230104	73900	-60.89	20230410	14850	94.61	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
23	20230925	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-550	5	-1.86	306055350	10514	41.32	28600	29800	28600	38350	20650	29500	29106.47	1.54	0	-1800	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3597	3.99	1.81	12	0.08	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
24	20230925	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-550	5	-1.86	197954950	6781	26.65	28600	29800	28600	38350	20650	29500	29189.11	1.54	0	-1364	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3597	3.99	1.81	12	0.05	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
25	20230925	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	150	2	0.51	79860150	2742	10.78	28600	29750	28600	38350	20650	29500	29114.08	1.54	0	-900	30366	29932	29116	28682	27866	30150	28900	62	8850	500	17700	50	1	12423574	3684	4.09	1.85	12	0.02	7251.00	16038.00	73900	20230410	-59.88	14850	20230104	99.66	73900	-59.88	20230410	14850	99.66	20230104	73900	-59.88	20230410	14850	99.66	20230104	0.77	N	042600	500	62 억		191894	N	N	0	N	00	N
26	20230922	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	800	2	2.79	725942700	25111	75.49	28600	29550	28300	37300	20100	28700	28909.28	1.47	0	9730	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3665	4.07	1.84	12	0.20	7251.00	16038.00	73900	20230410	-60.08	14850	20230104	98.65	73900	-60.08	20230410	14850	98.65	20230104	73900	-60.08	20230410	14850	98.65	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
27	20230922	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	600	2	2.09	646633900	22408	67.36	28600	29500	28300	37300	20100	28700	28857.28	1.47	0	8822	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3640	4.04	1.83	12	0.18	7251.00	16038.00	73900	20230410	-60.35	14850	20230104	97.31	73900	-60.35	20230410	14850	97.31	20230104	73900	-60.35	20230410	14850	97.31	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
28	20230922	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	750	2	2.61	539856200	18758	56.39	28600	29500	28300	37300	20100	28700	28780.05	1.47	0	6153	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3659	4.06	1.84	12	0.15	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
29	20230922	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	300	2	1.05	443086850	15449	46.44	28600	29250	28300	37300	20100	28700	28680.62	1.47	0	3838	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3603	4.00	1.81	12	0.12	7251.00	16038.00	73900	20230410	-60.76	14850	20230104	95.29	73900	-60.76	20230410	14850	95.29	20230104	73900	-60.76	20230410	14850	95.29	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
30	20230922	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	50	2	0.17	374736750	13086	39.34	28600	29250	28300	37300	20100	28700	28636.46	1.47	0	4023	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3572	3.96	1.79	12	0.11	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
31	20230922	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-50	5	-0.17	320034550	11182	33.62	28600	29250	28300	37300	20100	28700	28620.51	1.47	0	3547	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3559	3.95	1.79	12	0.09	7251.00	16038.00	73900	20230410	-61.23	14850	20230104	92.93	73900	-61.23	20230410	14850	92.93	20230104	73900	-61.23	20230410	14850	92.93	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
32	20230922	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-300	5	-1.05	187926550	6539	19.66	28600	29250	28300	37300	20100	28700	28739.34	1.47	0	477	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3528	3.92	1.77	12	0.05	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
33	20230922	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	0	3	0.00	36833900	1292	3.88	28600	28700	28350	37300	20100	28700	28509.21	1.47	0	44	31566	30132	29316	27882	27066	29725	27475	62	8600	500	17220	50	1	12423574	3566	3.96	1.79	12	0.01	7251.00	16038.00	73900	20230410	-61.16	14850	20230104	93.27	73900	-61.16	20230410	14850	93.27	20230104	73900	-61.16	20230410	14850	93.27	20230104	0.77	N	042600	500	62 억		182190	N	N	0	N	00	N
34	20230921	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-1800	5	-5.90	963945750	32935	264.18	30750	30750	28500	39650	21350	30500	29268.40	1.51	0	-5332	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3566	3.96	1.79	12	0.27	7251.00	16038.00	73900	20230410	-61.16	14850	20230104	93.27	73900	-61.16	20230410	14850	93.27	20230104	73900	-61.16	20230410	14850	93.27	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
35	20230921	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	-1900	5	-6.23	851259400	29004	232.65	30750	30750	28500	39650	21350	30500	29349.72	1.51	0	-5194	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3553	3.94	1.78	12	0.23	7251.00	16038.00	73900	20230410	-61.30	14850	20230104	92.59	73900	-61.30	20230410	14850	92.59	20230104	73900	-61.30	20230410	14850	92.59	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
36	20230921	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-1550	5	-5.08	651169900	22056	176.92	30750	30750	28900	39650	21350	30500	29523.48	1.51	0	-5736	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3597	3.99	1.81	12	0.18	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
37	20230921	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-1550	5	-5.08	593188600	20060	160.90	30750	30750	28900	39650	21350	30500	29570.72	1.51	0	-5481	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3597	3.99	1.81	12	0.16	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
38	20230921	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-1250	5	-4.10	453482150	15252	122.34	30750	30750	29200	39650	21350	30500	29732.64	1.51	0	-4118	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3634	4.03	1.82	12	0.12	7251.00	16038.00	73900	20230410	-60.42	14850	20230104	96.97	73900	-60.42	20230410	14850	96.97	20230104	73900	-60.42	20230410	14850	96.97	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
39	20230921	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-950	5	-3.11	352158250	11801	94.66	30750	30750	29350	39650	21350	30500	29841.39	1.51	0	-2508	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3671	4.08	1.84	12	0.09	7251.00	16038.00	73900	20230410	-60.01	14850	20230104	98.99	73900	-60.01	20230410	14850	98.99	20230104	73900	-60.01	20230410	14850	98.99	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
40	20230921	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-700	5	-2.30	199230750	6625	53.14	30750	30750	29800	39650	21350	30500	30072.57	1.51	0	-1350	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3702	4.11	1.86	12	0.05	7251.00	16038.00	73900	20230410	-59.68	14850	20230104	100.67	73900	-59.68	20230410	14850	100.67	20230104	73900	-59.68	20230410	14850	100.67	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
41	20230921	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-50	5	-0.16	8073950	264	2.12	30750	30750	30400	39650	21350	30500	30583.14	1.51	0	-169	31100	30800	30400	30100	29700	30950	30250	62	9150	500	18300	50	1	12423574	3783	4.20	1.90	12	0.00	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.77	N	042600	500	62 억		187520	N	N	0	N	00	N
42	20230920	160429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	150	2	0.49	372031550	12327	102.91	30350	30700	30000	39450	21250	30350	30179.98	1.52	0	-810	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3789	4.21	1.90	12	0.10	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
43	20230920	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	0	3	0.00	345769100	11463	95.70	30350	30700	30000	39450	21250	30350	30163.93	1.52	0	-812	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3771	4.19	1.89	12	0.09	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
44	20230920	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-250	5	-0.82	305581250	10135	84.61	30350	30700	30000	39450	21250	30350	30151.09	1.52	0	-901	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3739	4.15	1.88	12	0.08	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
45	20230920	130422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-350	5	-1.15	279152550	9257	77.28	30350	30700	30000	39450	21250	30350	30155.83	1.52	0	-843	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3727	4.14	1.87	12	0.07	7251.00	16038.00	73900	20230410	-59.40	14850	20230104	102.02	73900	-59.40	20230410	14850	102.02	20230104	73900	-59.40	20230410	14850	102.02	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
46	20230920	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-300	5	-0.99	187937750	6219	51.92	30350	30700	30000	39450	21250	30350	30219.93	1.52	0	-822	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3733	4.14	1.87	12	0.05	7251.00	16038.00	73900	20230410	-59.34	14850	20230104	102.36	73900	-59.34	20230410	14850	102.36	20230104	73900	-59.34	20230410	14850	102.36	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
47	20230920	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-300	5	-0.99	151592950	5011	41.84	30350	30700	30000	39450	21250	30350	30252.04	1.52	0	-683	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3733	4.14	1.87	12	0.04	7251.00	16038.00	73900	20230410	-59.34	14850	20230104	102.36	73900	-59.34	20230410	14850	102.36	20230104	73900	-59.34	20230410	14850	102.36	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
48	20230920	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-250	5	-0.82	94457100	3110	25.96	30350	30700	30100	39450	21250	30350	30372.06	1.52	0	-358	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3739	4.15	1.88	12	0.03	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
49	20230920	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	150	2	0.49	5285550	174	1.45	30350	30500	30350	39450	21250	30350	30376.72	1.52	0	30	31216	30782	30416	29982	29616	30600	29800	62	9100	500	18210	50	1	12423574	3789	4.21	1.90	12	0.00	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.77	N	042600	500	62 억		188330	N	N	0	N	00	N
50	20230919	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-50	5	-0.16	358470800	11816	61.16	30400	30850	30050	39500	21300	30400	30337.75	1.49	0	3299	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3771	4.19	1.89	12	0.10	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
51	20230919	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-200	5	-0.66	342982900	11304	58.51	30400	30850	30100	39500	21300	30400	30341.73	1.49	0	3110	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3752	4.16	1.88	12	0.09	7251.00	16038.00	73900	20230410	-59.13	14850	20230104	103.37	73900	-59.13	20230410	14850	103.37	20230104	73900	-59.13	20230410	14850	103.37	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
52	20230919	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-100	5	-0.33	275749300	9078	46.99	30400	30850	30100	39500	21300	30400	30375.56	1.49	0	2406	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3764	4.18	1.89	12	0.07	7251.00	16038.00	73900	20230410	-59.00	14850	20230104	104.04	73900	-59.00	20230410	14850	104.04	20230104	73900	-59.00	20230410	14850	104.04	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
53	20230919	130412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-200	5	-0.66	243850600	8024	41.53	30400	30850	30100	39500	21300	30400	30390.15	1.49	0	1737	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3752	4.16	1.88	12	0.06	7251.00	16038.00	73900	20230410	-59.13	14850	20230104	103.37	73900	-59.13	20230410	14850	103.37	20230104	73900	-59.13	20230410	14850	103.37	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
54	20230919	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-300	5	-0.99	223794950	7362	38.11	30400	30850	30100	39500	21300	30400	30398.66	1.49	0	1562	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3739	4.15	1.88	12	0.06	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
55	20230919	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	0	3	0.00	167881100	5510	28.52	30400	30850	30100	39500	21300	30400	30468.44	1.49	0	997	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3777	4.19	1.90	12	0.04	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
56	20230919	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	250	2	0.82	115796850	3797	19.65	30400	30850	30100	39500	21300	30400	30496.93	1.49	0	335	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3808	4.23	1.91	12	0.03	7251.00	16038.00	73900	20230410	-58.53	14850	20230104	106.40	73900	-58.53	20230410	14850	106.40	20230104	73900	-58.53	20230410	14850	106.40	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
57	20230919	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-50	5	-0.16	9744550	322	1.67	30400	30400	30150	39500	21300	30400	30262.58	1.49	0	-246	31366	30882	30566	30082	29766	30725	29925	62	9100	500	18240	50	1	12423574	3771	4.19	1.89	12	0.00	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.76	N	042600	500	62 억		185031	N	N	0	N	00	N
58	20230918	160421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-950	5	-3.03	585289900	19212	54.77	30700	31050	30250	40750	21950	31350	30455.52	1.49	0	30	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3777	4.19	1.90	12	0.15	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
59	20230918	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-1000	5	-3.19	550262150	18059	51.48	30700	31050	30250	40750	21950	31350	30460.39	1.49	0	215	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3771	4.19	1.89	12	0.15	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
60	20230918	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-850	5	-2.71	428640500	14061	40.08	30700	31050	30250	40750	21950	31350	30471.86	1.49	0	1314	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3789	4.21	1.90	12	0.11	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
61	20230918	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-850	5	-2.71	405669000	13308	37.94	30700	31050	30250	40750	21950	31350	30469.87	1.49	0	1420	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3789	4.21	1.90	12	0.11	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
62	20230918	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-1000	5	-3.19	364966650	11972	34.13	30700	31050	30250	40750	21950	31350	30470.32	1.49	0	1345	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3771	4.19	1.89	12	0.10	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
63	20230918	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-800	5	-2.55	345541300	11334	32.31	30700	31050	30250	40750	21950	31350	30471.65	1.49	0	1643	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3795	4.21	1.90	12	0.09	7251.00	16038.00	73900	20230410	-58.66	14850	20230104	105.72	73900	-58.66	20230410	14850	105.72	20230104	73900	-58.66	20230410	14850	105.72	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
64	20230918	100415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-650	5	-2.07	228418800	7481	21.33	30700	31050	30250	40750	21950	31350	30510.75	1.49	0	1252	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3814	4.23	1.91	12	0.06	7251.00	16038.00	73900	20230410	-58.46	14850	20230104	106.73	73900	-58.46	20230410	14850	106.73	20230104	73900	-58.46	20230410	14850	106.73	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
65	20230918	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	-500	5	-1.59	28685150	932	2.66	30700	30900	30500	40750	21950	31350	30621.79	1.49	0	-36	33516	32432	31316	30232	29116	32975	30775	62	9400	500	18810	50	1	12423574	3833	4.25	1.92	12	0.01	7251.00	16038.00	73900	20230410	-58.25	14850	20230104	107.74	73900	-58.25	20230410	14850	107.74	20230104	73900	-58.25	20230410	14850	107.74	20230104	0.77	N	042600	500	62 억		184995	N	N	0	N	00	N
66	20230915	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	700	2	2.28	1090866300	34759	221.88	30750	32400	30200	39800	21500	30650	31383.71	1.46	0	4190	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3895	4.32	1.95	12	0.28	7251.00	16038.00	73900	20230410	-57.58	14850	20230104	111.11	73900	-57.58	20230410	14850	111.11	20230104	73900	-57.58	20230410	14850	111.11	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
67	20230915	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	900	2	2.94	1023380850	32613	208.18	30750	32400	30200	39800	21500	30650	31379.54	1.46	0	4585	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3920	4.35	1.97	12	0.26	7251.00	16038.00	73900	20230410	-57.31	14850	20230104	112.46	73900	-57.31	20230410	14850	112.46	20230104	73900	-57.31	20230410	14850	112.46	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
68	20230915	140416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	1300	2	4.24	813284100	25961	165.72	30750	32400	30200	39800	21500	30650	31327.15	1.46	0	5094	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3969	4.41	1.99	12	0.21	7251.00	16038.00	73900	20230410	-56.77	14850	20230104	115.15	73900	-56.77	20230410	14850	115.15	20230104	73900	-56.77	20230410	14850	115.15	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
69	20230915	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	350	2	1.14	433699350	13999	89.36	30750	31500	30200	39800	21500	30650	30980.74	1.46	0	5137	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3851	4.28	1.93	12	0.11	7251.00	16038.00	73900	20230410	-58.05	14850	20230104	108.75	73900	-58.05	20230410	14850	108.75	20230104	73900	-58.05	20230410	14850	108.75	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
70	20230915	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	450	2	1.47	406414600	13121	83.75	30750	31500	30200	39800	21500	30650	30974.36	1.46	0	4742	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3864	4.29	1.94	12	0.11	7251.00	16038.00	73900	20230410	-57.92	14850	20230104	109.43	73900	-57.92	20230410	14850	109.43	20230104	73900	-57.92	20230410	14850	109.43	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
71	20230915	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	500	2	1.63	348929450	11268	71.93	30750	31500	30200	39800	21500	30650	30966.40	1.46	0	3742	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3870	4.30	1.94	12	0.09	7251.00	16038.00	73900	20230410	-57.85	14850	20230104	109.76	73900	-57.85	20230410	14850	109.76	20230104	73900	-57.85	20230410	14850	109.76	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
72	20230915	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	650	2	2.12	194485750	6304	40.24	30750	31500	30200	39800	21500	30650	30851.17	1.46	0	1937	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3889	4.32	1.95	12	0.05	7251.00	16038.00	73900	20230410	-57.65	14850	20230104	110.77	73900	-57.65	20230410	14850	110.77	20230104	73900	-57.65	20230410	14850	110.77	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
73	20230915	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-50	5	-0.16	3863600	126	0.80	30750	30750	30600	39800	21500	30650	30663.49	1.46	0	-82	31716	31182	30366	29832	29016	31450	30100	62	9150	500	18390	50	1	12423574	3802	4.22	1.91	12	0.00	7251.00	16038.00	73900	20230410	-58.59	14850	20230104	106.06	73900	-58.59	20230410	14850	106.06	20230104	73900	-58.59	20230410	14850	106.06	20230104	0.78	N	042600	500	62 억		180811	N	N	0	N	00	N
74	20230914	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	750	2	2.51	474964600	15541	75.41	29550	30900	29550	38850	20950	29900	30562.04	1.40	0	6949	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3808	4.23	1.91	12	0.13	7251.00	16038.00	73900	20230410	-58.53	14850	20230104	106.40	73900	-58.53	20230410	14850	106.40	20230104	73900	-58.53	20230410	14850	106.40	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
75	20230914	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	650	2	2.17	429770000	14064	68.24	29550	30900	29550	38850	20950	29900	30558.16	1.40	0	6477	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3795	4.21	1.90	12	0.11	7251.00	16038.00	73900	20230410	-58.66	14850	20230104	105.72	73900	-58.66	20230410	14850	105.72	20230104	73900	-58.66	20230410	14850	105.72	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
76	20230914	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	500	2	1.67	398198100	13029	63.22	29550	30900	29550	38850	20950	29900	30562.45	1.40	0	5748	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3777	4.19	1.90	12	0.10	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
77	20230914	130407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	700	2	2.34	335123500	10969	53.22	29550	30900	29550	38850	20950	29900	30551.87	1.40	0	4856	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3802	4.22	1.91	12	0.09	7251.00	16038.00	73900	20230410	-58.59	14850	20230104	106.06	73900	-58.59	20230410	14850	106.06	20230104	73900	-58.59	20230410	14850	106.06	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
78	20230914	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	450	2	1.51	293061100	9598	46.57	29550	30900	29550	38850	20950	29900	30533.56	1.40	0	4618	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3771	4.19	1.89	12	0.08	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
79	20230914	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	650	2	2.17	259479800	8500	41.24	29550	30900	29550	38850	20950	29900	30527.04	1.40	0	4041	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3795	4.21	1.90	12	0.07	7251.00	16038.00	73900	20230410	-58.66	14850	20230104	105.72	73900	-58.66	20230410	14850	105.72	20230104	73900	-58.66	20230410	14850	105.72	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
80	20230914	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	1000	2	3.34	177161200	5805	28.17	29550	30900	29550	38850	20950	29900	30518.73	1.40	0	2815	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3839	4.26	1.93	12	0.05	7251.00	16038.00	73900	20230410	-58.19	14850	20230104	108.08	73900	-58.19	20230410	14850	108.08	20230104	73900	-58.19	20230410	14850	108.08	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
81	20230914	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	0	3	0.00	7521700	252	1.22	29550	30200	29550	38850	20950	29900	29848.02	1.40	0	62	31200	30550	30050	29400	28900	30300	29150	62	8950	500	17940	50	1	12423574	3715	4.12	1.86	12	0.00	7251.00	16038.00	73900	20230410	-59.54	14850	20230104	101.35	73900	-59.54	20230410	14850	101.35	20230104	73900	-59.54	20230410	14850	101.35	20230104	0.79	N	042600	500	62 억		173862	N	N	0	N	00	N
82	20230913	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	-900	5	-2.92	613337600	20442	49.27	30100	30700	29550	40000	21600	30800	30003.80	1.36	0	4458	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3715	4.12	1.86	12	0.16	7251.00	16038.00	73900	20230410	-59.54	14850	20230104	101.35	73900	-59.54	20230410	14850	101.35	20230104	73900	-59.54	20230410	14850	101.35	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
83	20230913	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-1050	5	-3.41	585722600	19516	47.04	30100	30700	29550	40000	21600	30800	30012.43	1.36	0	4071	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3696	4.10	1.85	12	0.16	7251.00	16038.00	73900	20230410	-59.74	14850	20230104	100.34	73900	-59.74	20230410	14850	100.34	20230104	73900	-59.74	20230410	14850	100.34	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
84	20230913	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-450	5	-1.46	494032300	16445	39.64	30100	30700	29550	40000	21600	30800	30041.49	1.36	0	3727	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3771	4.19	1.89	12	0.13	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
85	20230913	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	-850	5	-2.76	419186800	13952	33.63	30100	30700	29550	40000	21600	30800	30044.93	1.36	0	3371	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3721	4.13	1.87	12	0.11	7251.00	16038.00	73900	20230410	-59.47	14850	20230104	101.68	73900	-59.47	20230410	14850	101.68	20230104	73900	-59.47	20230410	14850	101.68	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
86	20230913	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-800	5	-2.60	395824250	13175	31.75	30100	30700	29550	40000	21600	30800	30043.59	1.36	0	3026	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3727	4.14	1.87	12	0.11	7251.00	16038.00	73900	20230410	-59.40	14850	20230104	102.02	73900	-59.40	20230410	14850	102.02	20230104	73900	-59.40	20230410	14850	102.02	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
87	20230913	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-500	5	-1.62	301020300	10027	24.17	30100	30700	29550	40000	21600	30800	30020.97	1.36	0	1837	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3764	4.18	1.89	12	0.08	7251.00	16038.00	73900	20230410	-59.00	14850	20230104	104.04	73900	-59.00	20230410	14850	104.04	20230104	73900	-59.00	20230410	14850	104.04	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
88	20230913	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-550	5	-1.79	218177300	7294	17.58	30100	30550	29550	40000	21600	30800	29911.89	1.36	0	285	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3758	4.17	1.89	12	0.06	7251.00	16038.00	73900	20230410	-59.07	14850	20230104	103.70	73900	-59.07	20230410	14850	103.70	20230104	73900	-59.07	20230410	14850	103.70	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
89	20230913	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-600	5	-1.95	15544900	517	1.25	30100	30200	29950	40000	21600	30800	30067.50	1.36	0	60	32633	31716	30533	29616	28433	31850	29750	62	9200	500	18480	50	1	12423574	3752	4.16	1.88	12	0.00	7251.00	16038.00	73900	20230410	-59.13	14850	20230104	103.37	73900	-59.13	20230410	14850	103.37	20230104	73900	-59.13	20230410	14850	103.37	20230104	0.80	N	042600	500	62 억		169467	N	N	0	N	00	N
90	20230912	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	450	2	1.48	1233687800	40938	136.68	30800	31450	29350	39450	21250	30350	30135.17	1.35	0	1213	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3826	4.25	1.92	12	0.33	7251.00	16038.00	73900	20230410	-58.32	14850	20230104	107.41	73900	-58.32	20230410	14850	107.41	20230104	73900	-58.32	20230410	14850	107.41	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
91	20230912	150409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-50	5	-0.16	1078466300	35879	119.79	30800	31450	29350	39450	21250	30350	30058.42	1.35	0	2797	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3764	4.18	1.89	12	0.29	7251.00	16038.00	73900	20230410	-59.00	14850	20230104	104.04	73900	-59.00	20230410	14850	104.04	20230104	73900	-59.00	20230410	14850	104.04	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
92	20230912	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	0	3	0.00	897123600	29861	99.70	30800	31450	29350	39450	21250	30350	30043.31	1.35	0	2206	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3771	4.19	1.89	12	0.24	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
93	20230912	130406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	-650	5	-2.14	765081800	25490	85.11	30800	31450	29350	39450	21250	30350	30014.97	1.35	0	2139	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3690	4.10	1.85	12	0.21	7251.00	16038.00	73900	20230410	-59.81	14850	20230104	100.00	73900	-59.81	20230410	14850	100.00	20230104	73900	-59.81	20230410	14850	100.00	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
94	20230912	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	-450	5	-1.48	715891300	23840	79.60	30800	31450	29350	39450	21250	30350	30028.98	1.35	0	1821	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3715	4.12	1.86	12	0.19	7251.00	16038.00	73900	20230410	-59.54	14850	20230104	101.35	73900	-59.54	20230410	14850	101.35	20230104	73900	-59.54	20230410	14850	101.35	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
95	20230912	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	-900	5	-2.97	580245950	19275	64.36	30800	31450	29350	39450	21250	30350	30103.54	1.35	0	185	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3659	4.06	1.84	12	0.16	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
96	20230912	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-550	5	-1.81	331908300	10883	36.34	30800	31450	29700	39450	21250	30350	30497.88	1.35	0	-575	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3702	4.11	1.86	12	0.09	7251.00	16038.00	73900	20230410	-59.68	14850	20230104	100.67	73900	-59.68	20230410	14850	100.67	20230104	73900	-59.68	20230410	14850	100.67	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
97	20230912	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	600	2	1.98	54486350	1753	5.85	30800	31450	30800	39450	21250	30350	31082.19	1.35	0	-690	32083	31216	30783	29916	29483	31000	29700	62	9100	500	18210	50	1	12423574	3845	4.27	1.93	12	0.01	7251.00	16038.00	73900	20230410	-58.12	14850	20230104	108.42	73900	-58.12	20230410	14850	108.42	20230104	73900	-58.12	20230410	14850	108.42	20230104	0.80	N	042600	500	62 억		168255	N	N	0	N	00	N
98	20230911	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-1300	5	-4.11	892082400	29111	50.61	31650	31650	30350	41100	22200	31650	30643.77	1.42	0	-8228	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3771	4.19	1.89	12	0.23	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
99	20230911	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-1200	5	-3.79	845887550	27590	47.96	31650	31650	30350	41100	22200	31650	30657.77	1.42	0	-7912	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3783	4.20	1.90	12	0.22	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
100	20230911	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-1100	5	-3.48	734615750	23932	41.60	31650	31650	30350	41100	22200	31650	30694.36	1.42	0	-7141	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3795	4.21	1.90	12	0.19	7251.00	16038.00	73900	20230410	-58.66	14850	20230104	105.72	73900	-58.66	20230410	14850	105.72	20230104	73900	-58.66	20230410	14850	105.72	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
101	20230911	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-1250	5	-3.95	630303550	20506	35.65	31650	31650	30400	41100	22200	31650	30735.73	1.42	0	-6829	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3777	4.19	1.90	12	0.17	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
102	20230911	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-1100	5	-3.48	504719400	16396	28.50	31650	31650	30500	41100	22200	31650	30780.96	1.42	0	-5083	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3795	4.21	1.90	12	0.13	7251.00	16038.00	73900	20230410	-58.66	14850	20230104	105.72	73900	-58.66	20230410	14850	105.72	20230104	73900	-58.66	20230410	14850	105.72	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
103	20230911	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-900	5	-2.84	387803450	12575	21.86	31650	31650	30550	41100	22200	31650	30836.65	1.42	0	-4145	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3820	4.24	1.92	12	0.10	7251.00	16038.00	73900	20230410	-58.39	14850	20230104	107.07	73900	-58.39	20230410	14850	107.07	20230104	73900	-58.39	20230410	14850	107.07	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
104	20230911	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-900	5	-2.84	292203150	9460	16.45	31650	31650	30550	41100	22200	31650	30885.05	1.42	0	-4205	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3820	4.24	1.92	12	0.08	7251.00	16038.00	73900	20230410	-58.39	14850	20230104	107.07	73900	-58.39	20230410	14850	107.07	20230104	73900	-58.39	20230410	14850	107.07	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
105	20230911	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-650	5	-2.05	76573850	2451	4.26	31650	31650	31000	41100	22200	31650	31235.11	1.42	0	-1005	33816	32732	31416	30332	29016	33275	30875	62	9450	500	18990	50	1	12423574	3851	4.28	1.93	12	0.02	7251.00	16038.00	73900	20230410	-58.05	14850	20230104	108.75	73900	-58.05	20230410	14850	108.75	20230104	73900	-58.05	20230410	14850	108.75	20230104	0.81	N	042600	500	62 억		176547	N	N	0	N	00	N
106	20230908	160403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	850	2	2.76	1769269450	57064	113.00	30800	32500	30100	40000	21600	30800	31003.38	1.37	0	6206	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3932	4.36	1.97	12	0.46	7251.00	16038.00	73900	20230410	-57.17	14850	20230104	113.13	73900	-57.17	20230410	14850	113.13	20230104	73900	-57.17	20230410	14850	113.13	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
107	20230908	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	850	2	2.76	1600009900	51705	102.39	30800	32500	30100	40000	21600	30800	30944.97	1.37	0	6346	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3932	4.36	1.97	12	0.42	7251.00	16038.00	73900	20230410	-57.17	14850	20230104	113.13	73900	-57.17	20230410	14850	113.13	20230104	73900	-57.17	20230410	14850	113.13	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
108	20230908	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-550	5	-1.79	756395150	24712	48.93	30800	31300	30250	40000	21600	30800	30608.41	1.37	0	7818	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3758	4.17	1.89	12	0.20	7251.00	16038.00	73900	20230410	-59.07	14850	20230104	103.70	73900	-59.07	20230410	14850	103.70	20230104	73900	-59.07	20230410	14850	103.70	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
109	20230908	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-300	5	-0.97	624775300	20376	40.35	30800	31300	30250	40000	21600	30800	30662.31	1.37	0	7544	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3789	4.21	1.90	12	0.16	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
110	20230908	120410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-300	5	-0.97	563085000	18351	36.34	30800	31300	30250	40000	21600	30800	30684.16	1.37	0	7678	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3789	4.21	1.90	12	0.15	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
111	20230908	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-400	5	-1.30	462398650	15043	29.79	30800	31300	30300	40000	21600	30800	30738.46	1.37	0	6674	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3777	4.19	1.90	12	0.12	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
112	20230908	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-100	5	-0.32	350008500	11353	22.48	30800	31300	30300	40000	21600	30800	30829.60	1.37	0	5228	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3814	4.23	1.91	12	0.09	7251.00	16038.00	73900	20230410	-58.46	14850	20230104	106.73	73900	-58.46	20230410	14850	106.73	20230104	73900	-58.46	20230410	14850	106.73	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
113	20230908	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	200	2	0.65	15331700	500	0.99	30800	31000	30450	40000	21600	30800	30663.40	1.37	0	192	33200	32000	31150	29950	29100	31575	29525	62	9200	500	18480	50	1	12423574	3851	4.28	1.93	12	0.00	7251.00	16038.00	73900	20230410	-58.05	14850	20230104	108.75	73900	-58.05	20230410	14850	108.75	20230104	73900	-58.05	20230410	14850	108.75	20230104	0.82	N	042600	500	62 억		170685	N	N	0	N	00	N
114	20230907	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1300	5	-4.05	1555964200	49926	156.62	31800	32350	30300	41700	22500	32100	31165.79	1.40	0	-3560	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3826	4.25	1.92	12	0.40	7251.00	16038.00	73900	20230410	-58.32	14850	20230104	107.41	73900	-58.32	20230410	14850	107.41	20230104	73900	-58.32	20230410	14850	107.41	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
115	20230907	150402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-1400	5	-4.36	1474576900	47273	148.29	31800	32350	30300	41700	22500	32100	31192.79	1.40	0	-4058	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3814	4.23	1.91	12	0.38	7251.00	16038.00	73900	20230410	-58.46	14850	20230104	106.73	73900	-58.46	20230410	14850	106.73	20230104	73900	-58.46	20230410	14850	106.73	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
116	20230907	140400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	-1450	5	-4.52	1327291450	42471	133.23	31800	32350	30300	41700	22500	32100	31251.71	1.40	0	-4473	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3808	4.23	1.91	12	0.34	7251.00	16038.00	73900	20230410	-58.53	14850	20230104	106.40	73900	-58.53	20230410	14850	106.40	20230104	73900	-58.53	20230410	14850	106.40	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
117	20230907	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-900	5	-2.80	808006650	25670	80.53	31800	32350	31000	41700	22500	32100	31476.69	1.40	0	-158	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3876	4.30	1.95	12	0.21	7251.00	16038.00	73900	20230410	-57.78	14850	20230104	110.10	73900	-57.78	20230410	14850	110.10	20230104	73900	-57.78	20230410	14850	110.10	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
118	20230907	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-850	5	-2.65	734621950	23310	73.12	31800	32350	31050	41700	22500	32100	31515.31	1.40	0	-314	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3882	4.31	1.95	12	0.19	7251.00	16038.00	73900	20230410	-57.71	14850	20230104	110.44	73900	-57.71	20230410	14850	110.44	20230104	73900	-57.71	20230410	14850	110.44	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
119	20230907	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-750	5	-2.34	608381900	19261	60.42	31800	32350	31050	41700	22500	32100	31586.21	1.40	0	-1001	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3895	4.32	1.95	12	0.16	7251.00	16038.00	73900	20230410	-57.58	14850	20230104	111.11	73900	-57.58	20230410	14850	111.11	20230104	73900	-57.58	20230410	14850	111.11	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
120	20230907	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-500	5	-1.56	341021350	10723	33.64	31800	32350	31550	41700	22500	32100	31802.79	1.40	0	-1476	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3926	4.36	1.97	12	0.09	7251.00	16038.00	73900	20230410	-57.24	14850	20230104	112.79	73900	-57.24	20230410	14850	112.79	20230104	73900	-57.24	20230410	14850	112.79	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
121	20230907	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	0	3	0.00	33761650	1059	3.32	31800	32100	31700	41700	22500	32100	31880.69	1.40	0	675	33900	33000	32500	31600	31100	32750	31350	62	9600	500	19260	50	1	12423574	3988	4.43	2.00	12	0.01	7251.00	16038.00	73900	20230410	-56.56	14850	20230104	116.16	73900	-56.56	20230410	14850	116.16	20230104	73900	-56.56	20230410	14850	116.16	20230104	0.81	N	042600	500	62 억		174246	N	N	0	N	00	N
122	20230906	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	-850	5	-2.58	1014308400	31301	137.07	33400	33400	32000	42800	23100	32950	32404.98	1.40	0	-188	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	3988	4.43	2.00	12	0.25	7251.00	16038.00	73900	20230410	-56.56	14850	20230104	116.16	73900	-56.56	20230410	14850	116.16	20230104	73900	-56.56	20230410	14850	116.16	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
123	20230906	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-800	5	-2.43	930182050	28682	125.60	33400	33400	32000	42800	23100	32950	32430.86	1.40	0	-32	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	3994	4.43	2.00	12	0.23	7251.00	16038.00	73900	20230410	-56.50	14850	20230104	116.50	73900	-56.50	20230410	14850	116.50	20230104	73900	-56.50	20230410	14850	116.50	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
124	20230906	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	-400	5	-1.21	753960200	23218	101.67	33400	33400	32000	42800	23100	32950	32473.09	1.40	0	721	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4044	4.49	2.03	12	0.19	7251.00	16038.00	73900	20230410	-55.95	14850	20230104	119.19	73900	-55.95	20230410	14850	119.19	20230104	73900	-55.95	20230410	14850	119.19	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
125	20230906	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-600	5	-1.82	715055150	22022	96.44	33400	33400	32000	42800	23100	32950	32470.04	1.40	0	1120	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4019	4.46	2.02	12	0.18	7251.00	16038.00	73900	20230410	-56.22	14850	20230104	117.85	73900	-56.22	20230410	14850	117.85	20230104	73900	-56.22	20230410	14850	117.85	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
126	20230906	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-650	5	-1.97	625105550	19232	84.22	33400	33400	32000	42800	23100	32950	32503.41	1.40	0	966	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4013	4.45	2.01	12	0.15	7251.00	16038.00	73900	20230410	-56.29	14850	20230104	117.51	73900	-56.29	20230410	14850	117.51	20230104	73900	-56.29	20230410	14850	117.51	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
127	20230906	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-550	5	-1.67	559891500	17216	75.39	33400	33400	32000	42800	23100	32950	32521.58	1.40	0	876	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4025	4.47	2.02	12	0.14	7251.00	16038.00	73900	20230410	-56.16	14850	20230104	118.18	73900	-56.16	20230410	14850	118.18	20230104	73900	-56.16	20230410	14850	118.18	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
128	20230906	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-600	5	-1.82	390375400	11981	52.47	33400	33400	32000	42800	23100	32950	32582.87	1.40	0	205	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4019	4.46	2.02	12	0.10	7251.00	16038.00	73900	20230410	-56.22	14850	20230104	117.85	73900	-56.22	20230410	14850	117.85	20230104	73900	-56.22	20230410	14850	117.85	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
129	20230906	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	0	3	0.00	27769900	841	3.68	33400	33400	32850	42800	23100	32950	33020.10	1.40	0	-580	33750	33350	32800	32400	31850	33550	32600	62	9850	500	19770	50	1	12423574	4094	4.54	2.05	12	0.01	7251.00	16038.00	73900	20230410	-55.41	14850	20230104	121.89	73900	-55.41	20230410	14850	121.89	20230104	73900	-55.41	20230410	14850	121.89	20230104	0.81	N	042600	500	62 억		174434	N	N	0	N	00	N
130	20230905	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	50	2	0.15	734063400	22435	77.26	32900	33200	32250	42750	23050	32900	32719.14	1.39	0	1328	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4094	4.54	2.05	12	0.18	7251.00	16038.00	73900	20230410	-55.41	14850	20230104	121.89	73900	-55.41	20230410	14850	121.89	20230104	73900	-55.41	20230410	14850	121.89	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
131	20230905	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	100	2	0.30	678658500	20754	71.47	32900	33200	32250	42750	23050	32900	32699.62	1.39	0	1277	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4100	4.55	2.06	12	0.17	7251.00	16038.00	73900	20230410	-55.35	14850	20230104	122.22	73900	-55.35	20230410	14850	122.22	20230104	73900	-55.35	20230410	14850	122.22	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
132	20230905	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	0	3	0.00	637491850	19502	67.16	32900	33200	32250	42750	23050	32900	32687.96	1.39	0	1365	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4087	4.54	2.05	12	0.16	7251.00	16038.00	73900	20230410	-55.48	14850	20230104	121.55	73900	-55.48	20230410	14850	121.55	20230104	73900	-55.48	20230410	14850	121.55	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
133	20230905	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-50	5	-0.15	549071000	16822	57.93	32900	33100	32250	42750	23050	32900	32639.23	1.39	0	1338	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4081	4.53	2.05	12	0.14	7251.00	16038.00	73900	20230410	-55.55	14850	20230104	121.21	73900	-55.55	20230410	14850	121.21	20230104	73900	-55.55	20230410	14850	121.21	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
134	20230905	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-100	5	-0.30	506088800	15507	53.40	32900	33100	32250	42750	23050	32900	32635.25	1.39	0	801	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4075	4.52	2.05	12	0.12	7251.00	16038.00	73900	20230410	-55.62	14850	20230104	120.88	73900	-55.62	20230410	14850	120.88	20230104	73900	-55.62	20230410	14850	120.88	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
135	20230905	110358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	200	2	0.61	386302500	11856	40.83	32900	33100	32250	42750	23050	32900	32581.45	1.39	0	2003	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4112	4.56	2.06	12	0.10	7251.00	16038.00	73900	20230410	-55.21	14850	20230104	122.90	73900	-55.21	20230410	14850	122.90	20230104	73900	-55.21	20230410	14850	122.90	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
136	20230905	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	-300	5	-0.91	248685950	7650	26.35	32900	32900	32250	42750	23050	32900	32505.23	1.39	0	-740	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4050	4.50	2.03	12	0.06	7251.00	16038.00	73900	20230410	-55.89	14850	20230104	119.53	73900	-55.89	20230410	14850	119.53	20230104	73900	-55.89	20230410	14850	119.53	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
137	20230905	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	-250	5	-0.76	22109700	675	2.32	32900	32900	32650	42750	23050	32900	32742.77	1.39	0	-308	34300	33600	32950	32250	31600	33275	31925	62	9850	500	19740	50	1	12423574	4056	4.50	2.04	12	0.01	7251.00	16038.00	73900	20230410	-55.82	14850	20230104	119.87	73900	-55.82	20230410	14850	119.87	20230104	73900	-55.82	20230410	14850	119.87	20230104	0.81	N	042600	500	62 억		173106	N	N	0	N	00	N
138	20230904	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-250	5	-0.75	943296400	28635	78.68	33050	33650	32300	43050	23250	33150	32942.24	1.37	0	2617	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4087	4.54	2.05	12	0.23	7251.00	16038.00	73900	20230410	-55.48	14850	20230104	121.55	73900	-55.48	20230410	14850	121.55	20230104	73900	-55.48	20230410	14850	121.55	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
139	20230904	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-250	5	-0.75	909885850	27619	75.89	33050	33650	32300	43050	23250	33150	32944.20	1.37	0	2897	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4087	4.54	2.05	12	0.22	7251.00	16038.00	73900	20230410	-55.48	14850	20230104	121.55	73900	-55.48	20230410	14850	121.55	20230104	73900	-55.48	20230410	14850	121.55	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
140	20230904	140343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-300	5	-0.90	710884300	21538	59.18	33050	33650	32300	43050	23250	33150	33006.05	1.37	0	928	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4081	4.53	2.05	12	0.17	7251.00	16038.00	73900	20230410	-55.55	14850	20230104	121.21	73900	-55.55	20230410	14850	121.21	20230104	73900	-55.55	20230410	14850	121.21	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
141	20230904	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	0	3	0.00	573779950	17384	47.77	33050	33650	32300	43050	23250	33150	33006.21	1.37	0	-796	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4118	4.57	2.07	12	0.14	7251.00	16038.00	73900	20230410	-55.14	14850	20230104	123.23	73900	-55.14	20230410	14850	123.23	20230104	73900	-55.14	20230410	14850	123.23	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
142	20230904	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-400	5	-1.21	470848600	14246	39.14	33050	33650	32300	43050	23250	33150	33051.28	1.37	0	-941	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4069	4.52	2.04	12	0.11	7251.00	16038.00	73900	20230410	-55.68	14850	20230104	120.54	73900	-55.68	20230410	14850	120.54	20230104	73900	-55.68	20230410	14850	120.54	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
143	20230904	110339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-250	5	-0.75	364332150	10986	30.19	33050	33650	32300	43050	23250	33150	33163.31	1.37	0	-851	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4087	4.54	2.05	12	0.09	7251.00	16038.00	73900	20230410	-55.48	14850	20230104	121.55	73900	-55.48	20230410	14850	121.55	20230104	73900	-55.48	20230410	14850	121.55	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
144	20230904	100340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	-100	5	-0.30	270747050	8145	22.38	33050	33650	32300	43050	23250	33150	33240.89	1.37	0	-301	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4106	4.56	2.06	12	0.07	7251.00	16038.00	73900	20230410	-55.28	14850	20230104	122.56	73900	-55.28	20230410	14850	122.56	20230104	73900	-55.28	20230410	14850	122.56	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
145	20230904	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	0	3	0.00	46499750	1422	3.91	33050	33150	32300	43050	23250	33150	32700.25	1.37	0	-137	34450	33800	33350	32700	32250	33575	32475	62	9900	500	19890	50	1	12423574	4118	4.57	2.07	12	0.01	7251.00	16038.00	73900	20230410	-55.14	14850	20230104	123.23	73900	-55.14	20230410	14850	123.23	20230104	73900	-55.14	20230410	14850	123.23	20230104	0.81	N	042600	500	62 억		170490	N	N	0	N	00	N
146	20230901	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	-1100	5	-3.21	1205994050	36269	71.73	34000	34000	32900	44500	24000	34250	33251.66	1.35	0	2181	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4118	4.57	2.07	12	0.29	7251.00	16038.00	73900	20230410	-55.14	14850	20230104	123.23	73900	-55.14	20230410	14850	123.23	20230104	73900	-55.14	20230410	14850	123.23	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
147	20230901	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-950	5	-2.77	1136723100	34181	67.60	34000	34000	32900	44500	24000	34250	33255.93	1.35	0	2045	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4137	4.59	2.08	12	0.28	7251.00	16038.00	73900	20230410	-54.94	14850	20230104	124.24	73900	-54.94	20230410	14850	124.24	20230104	73900	-54.94	20230410	14850	124.24	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
148	20230901	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-1150	5	-3.36	995908100	29970	59.27	34000	34000	32900	44500	24000	34250	33230.10	1.35	0	2504	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4112	4.56	2.06	12	0.24	7251.00	16038.00	73900	20230410	-55.21	14850	20230104	122.90	73900	-55.21	20230410	14850	122.90	20230104	73900	-55.21	20230410	14850	122.90	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
149	20230901	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-950	5	-2.77	901616150	27125	53.65	34000	34000	32900	44500	24000	34250	33239.23	1.35	0	3269	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4137	4.59	2.08	12	0.22	7251.00	16038.00	73900	20230410	-54.94	14850	20230104	124.24	73900	-54.94	20230410	14850	124.24	20230104	73900	-54.94	20230410	14850	124.24	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
150	20230901	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-1150	5	-3.36	845947050	25445	50.32	34000	34000	32900	44500	24000	34250	33246.02	1.35	0	3291	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4112	4.56	2.06	12	0.20	7251.00	16038.00	73900	20230410	-55.21	14850	20230104	122.90	73900	-55.21	20230410	14850	122.90	20230104	73900	-55.21	20230410	14850	122.90	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
151	20230901	110343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	-1100	5	-3.21	779763650	23457	46.39	34000	34000	32900	44500	24000	34250	33242.17	1.35	0	3477	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4118	4.57	2.07	12	0.19	7251.00	16038.00	73900	20230410	-55.14	14850	20230104	123.23	73900	-55.14	20230410	14850	123.23	20230104	73900	-55.14	20230410	14850	123.23	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
152	20230901	100341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	-1050	5	-3.07	606498450	18235	36.06	34000	34000	32900	44500	24000	34250	33260.02	1.35	0	2915	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4125	4.58	2.07	12	0.15	7251.00	16038.00	73900	20230410	-55.07	14850	20230104	123.57	73900	-55.07	20230410	14850	123.57	20230104	73900	-55.07	20230410	14850	123.57	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N
153	20230901	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	-600	5	-1.75	60557100	1802	3.56	34000	34000	33400	44500	24000	34250	33604.78	1.35	0	446	35650	34950	34300	33600	32950	34625	33275	62	10250	500	20550	50	1	12423574	4181	4.64	2.10	12	0.01	7251.00	16038.00	73900	20230410	-54.47	14850	20230104	126.60	73900	-54.47	20230410	14850	126.60	20230104	73900	-54.47	20230410	14850	126.60	20230104	0.87	N	042600	500	62 억		168313	N	N	0	N	00	N