KissMeData/125210/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	160812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12210	280	2	2.35	1010959530	84812	62.29	11700	12210	11700	15500	8360	11930	11920.00	2.90	0	5437	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	2014	17.64	3.60	12	0.51	692.00	3388.00	21550	20230508	-43.34	11650	20221229	4.81	21550	-43.34	20230508	11700	4.36	20230927	21550	-43.34	20230508	11650	4.81	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
3	20230927	150819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12130	200	2	1.68	943380620	79267	58.21	11700	12180	11700	15500	8360	11930	11901.30	2.90	0	6608	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	2001	17.53	3.58	12	0.48	692.00	3388.00	21550	20230508	-43.71	11650	20221229	4.12	21550	-43.71	20230508	11700	3.68	20230927	21550	-43.71	20230508	11650	4.12	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
4	20230927	140820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12030	100	2	0.84	797526190	67223	49.37	11700	12050	11700	15500	8360	11930	11863.89	2.90	0	7581	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1985	17.38	3.55	12	0.41	692.00	3388.00	21550	20230508	-44.18	11650	20221229	3.26	21550	-44.18	20230508	11700	2.82	20230927	21550	-44.18	20230508	11650	3.26	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
5	20230927	130809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12000	70	2	0.59	716528040	60479	44.42	11700	12020	11700	15500	8360	11930	11847.55	2.90	0	5284	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1980	17.34	3.54	12	0.37	692.00	3388.00	21550	20230508	-44.32	11650	20221229	3.00	21550	-44.32	20230508	11700	2.56	20230927	21550	-44.32	20230508	11650	3.00	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
6	20230927	120809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11810	-120	5	-1.01	593541390	50167	36.84	11700	11940	11700	15500	8360	11930	11831.31	2.90	0	4744	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1948	17.07	3.49	12	0.30	692.00	3388.00	21550	20230508	-45.20	11650	20221229	1.37	21550	-45.20	20230508	11700	0.94	20230927	21550	-45.20	20230508	11650	1.37	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
7	20230927	110817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11910	-20	5	-0.17	394046190	33339	24.48	11700	11940	11700	15500	8360	11930	11819.37	2.90	0	11023	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1965	17.21	3.52	12	0.20	692.00	3388.00	21550	20230508	-44.73	11650	20221229	2.23	21550	-44.73	20230508	11700	1.79	20230927	21550	-44.73	20230508	11650	2.23	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
8	20230927	100811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11840	-90	5	-0.75	278120320	23559	17.30	11700	11940	11700	15500	8360	11930	11805.26	2.90	0	5140	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1953	17.11	3.49	12	0.14	692.00	3388.00	21550	20230508	-45.06	11650	20221229	1.63	21550	-45.06	20230508	11700	1.20	20230927	21550	-45.06	20230508	11650	1.63	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
9	20230927	090824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11850	-80	5	-0.67	125010560	10655	7.82	11700	11890	11700	15500	8360	11930	11732.55	2.90	0	1954	12363	12146	11963	11746	11563	12055	11655	82	3570	500	8820	10	1	16496790	1955	17.12	3.50	12	0.06	692.00	3388.00	21550	20230508	-45.01	11650	20221229	1.72	21550	-45.01	20230508	11700	1.28	20230927	21550	-45.01	20230508	11650	1.72	20221229	6.10	N	125210	500	82 억		479054	N	N	0	N	00	N
10	20230926	160808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11930	-170	5	-1.40	1596093360	134063	87.17	12100	12180	11780	15730	8470	12100	11905.54	2.58	0	53967	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1968	17.24	3.52	12	0.81	692.00	3388.00	21550	20230508	-44.64	11650	20221229	2.40	21550	-44.64	20230508	11780	1.27	20230926	21550	-44.64	20230508	11650	2.40	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
11	20230926	150810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	-200	5	-1.65	1507918900	126644	82.35	12100	12180	11780	15730	8470	12100	11906.75	2.58	0	50132	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1963	17.20	3.51	12	0.77	692.00	3388.00	21550	20230508	-44.78	11650	20221229	2.15	21550	-44.78	20230508	11780	1.02	20230926	21550	-44.78	20230508	11650	2.15	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
12	20230926	140803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11890	-210	5	-1.74	1210034760	101596	66.06	12100	12180	11780	15730	8470	12100	11910.26	2.58	0	38302	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1961	17.18	3.51	12	0.62	692.00	3388.00	21550	20230508	-44.83	11650	20221229	2.06	21550	-44.83	20230508	11780	0.93	20230926	21550	-44.83	20230508	11650	2.06	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
13	20230926	130806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11850	-250	5	-2.07	853457790	71436	46.45	12100	12180	11820	15730	8470	12100	11947.17	2.58	0	24354	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1955	17.12	3.50	12	0.43	692.00	3388.00	21550	20230508	-45.01	11650	20221229	1.72	21550	-45.01	20230508	11800	0.42	20230102	21550	-45.01	20230508	11650	1.72	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
14	20230926	120812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	-200	5	-1.65	696536640	58207	37.85	12100	12180	11860	15730	8470	12100	11966.54	2.58	0	18420	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1963	17.20	3.51	12	0.35	692.00	3388.00	21550	20230508	-44.78	11650	20221229	2.15	21550	-44.78	20230508	11800	0.85	20230102	21550	-44.78	20230508	11650	2.15	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
15	20230926	110809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	-200	5	-1.65	612039420	51110	33.23	12100	12180	11860	15730	8470	12100	11974.94	2.58	0	14050	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1963	17.20	3.51	12	0.31	692.00	3388.00	21550	20230508	-44.78	11650	20221229	2.15	21550	-44.78	20230508	11800	0.85	20230102	21550	-44.78	20230508	11650	2.15	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
16	20230926	100808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11950	-150	5	-1.24	446018390	37196	24.19	12100	12180	11880	15730	8470	12100	11991.03	2.58	0	9158	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1971	17.27	3.53	12	0.23	692.00	3388.00	21550	20230508	-44.55	11650	20221229	2.58	21550	-44.55	20230508	11800	1.27	20230102	21550	-44.55	20230508	11650	2.58	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
17	20230926	090810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	0	3	0.00	117179640	9700	6.31	12100	12180	12020	15730	8470	12100	12080.38	2.58	0	3372	12593	12346	12213	11966	11833	12280	11900	82	3630	500	8950	10	1	16496790	1996	17.49	3.57	12	0.06	692.00	3388.00	21550	20230508	-43.85	11650	20221229	3.86	21550	-43.85	20230508	11800	2.54	20230102	21550	-43.85	20230508	11650	3.86	20221229	6.13	N	125210	500	82 억		426253	N	N	0	N	00	N
18	20230925	160808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	-310	5	-2.50	1853915640	151771	148.12	12350	12460	12080	16130	8690	12410	12215.84	2.60	0	-969	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	1996	17.49	3.57	12	0.92	692.00	3388.00	21550	20230508	-43.85	11650	20221229	3.86	21550	-43.85	20230508	11800	2.54	20230102	21550	-43.85	20230508	11650	3.86	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
19	20230925	150811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	-310	5	-2.50	1706829360	139614	136.25	12350	12460	12090	16130	8690	12410	12225.33	2.60	0	-5180	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	1996	17.49	3.57	12	0.85	692.00	3388.00	21550	20230508	-43.85	11650	20221229	3.86	21550	-43.85	20230508	11800	2.54	20230102	21550	-43.85	20230508	11650	3.86	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
20	20230925	140758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	-310	5	-2.50	1453476060	118745	115.88	12350	12460	12100	16130	8690	12410	12240.30	2.60	0	-14993	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	1996	17.49	3.57	12	0.72	692.00	3388.00	21550	20230508	-43.85	11650	20221229	3.86	21550	-43.85	20230508	11800	2.54	20230102	21550	-43.85	20230508	11650	3.86	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
21	20230925	130802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	-310	5	-2.50	1182721870	96411	94.09	12350	12460	12100	16130	8690	12410	12267.48	2.60	0	-21257	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	1996	17.49	3.57	12	0.58	692.00	3388.00	21550	20230508	-43.85	11650	20221229	3.86	21550	-43.85	20230508	11800	2.54	20230102	21550	-43.85	20230508	11650	3.86	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
22	20230925	120808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12140	-270	5	-2.18	1042257060	84826	82.78	12350	12460	12120	16130	8690	12410	12286.99	2.60	0	-20450	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	2003	17.54	3.58	12	0.51	692.00	3388.00	21550	20230508	-43.67	11650	20221229	4.21	21550	-43.67	20230508	11800	2.88	20230102	21550	-43.67	20230508	11650	4.21	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
23	20230925	110802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12130	-280	5	-2.26	895028370	72697	70.95	12350	12460	12120	16130	8690	12410	12311.75	2.60	0	-20553	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	2001	17.53	3.58	12	0.44	692.00	3388.00	21550	20230508	-43.71	11650	20221229	4.12	21550	-43.71	20230508	11800	2.80	20230102	21550	-43.71	20230508	11650	4.12	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
24	20230925	100806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12230	-180	5	-1.45	745338370	60398	58.94	12350	12460	12200	16130	8690	12410	12340.44	2.60	0	-14385	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	2018	17.67	3.61	12	0.37	692.00	3388.00	21550	20230508	-43.25	11650	20221229	4.98	21550	-43.25	20230508	11800	3.64	20230102	21550	-43.25	20230508	11650	4.98	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
25	20230925	090802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12440	30	2	0.24	60700260	4904	4.79	12350	12450	12350	16130	8690	12410	12377.64	2.60	0	1825	12750	12580	12340	12170	11930	12665	12255	82	3720	500	9180	10	1	16496790	2052	17.98	3.67	12	0.03	692.00	3388.00	21550	20230508	-42.27	11650	20221229	6.78	21550	-42.27	20230508	11800	5.42	20230102	21550	-42.27	20230508	11650	6.78	20221229	6.12	N	125210	500	82 억		428103	N	N	0	N	00	N
26	20230922	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-30	5	-0.24	1256649300	102288	59.99	12280	12510	12100	16170	8710	12440	12283.99	2.40	0	33462	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2047	17.93	3.66	12	0.62	692.00	3388.00	21550	20230508	-42.41	11650	20221229	6.52	21550	-42.41	20230508	11800	5.17	20230102	21550	-42.41	20230508	11650	6.52	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
27	20230922	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-120	5	-0.96	1149676760	93640	54.92	12280	12510	12100	16170	8710	12440	12277.62	2.40	0	32323	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2032	17.80	3.64	12	0.57	692.00	3388.00	21550	20230508	-42.83	11650	20221229	5.75	21550	-42.83	20230508	11800	4.41	20230102	21550	-42.83	20230508	11650	5.75	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
28	20230922	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-120	5	-0.96	998493780	81333	47.70	12280	12510	12100	16170	8710	12440	12276.61	2.40	0	26623	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2032	17.80	3.64	12	0.49	692.00	3388.00	21550	20230508	-42.83	11650	20221229	5.75	21550	-42.83	20230508	11800	4.41	20230102	21550	-42.83	20230508	11650	5.75	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
29	20230922	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-90	5	-0.72	888408260	72389	42.45	12280	12510	12100	16170	8710	12440	12272.70	2.40	0	23429	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2037	17.85	3.65	12	0.44	692.00	3388.00	21550	20230508	-42.69	11650	20221229	6.01	21550	-42.69	20230508	11800	4.66	20230102	21550	-42.69	20230508	11650	6.01	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
30	20230922	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	-70	5	-0.56	781077430	63702	37.36	12280	12510	12100	16170	8710	12440	12261.43	2.40	0	20127	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2041	17.88	3.65	12	0.39	692.00	3388.00	21550	20230508	-42.60	11650	20221229	6.18	21550	-42.60	20230508	11800	4.83	20230102	21550	-42.60	20230508	11650	6.18	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
31	20230922	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	20	2	0.16	646048380	52806	30.97	12280	12470	12100	16170	8710	12440	12234.37	2.40	0	18167	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2056	18.01	3.68	12	0.32	692.00	3388.00	21550	20230508	-42.18	11650	20221229	6.95	21550	-42.18	20230508	11800	5.59	20230102	21550	-42.18	20230508	11650	6.95	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
32	20230922	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	-240	5	-1.93	438804300	35956	21.09	12280	12360	12100	16170	8710	12440	12203.92	2.40	0	8620	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	2013	17.63	3.60	12	0.22	692.00	3388.00	21550	20230508	-43.39	11650	20221229	4.72	21550	-43.39	20230508	11800	3.39	20230102	21550	-43.39	20230508	11650	4.72	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
33	20230922	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	-320	5	-2.57	109603360	9003	5.28	12280	12360	12100	16170	8710	12440	12174.09	2.40	0	442	13113	12776	12573	12236	12033	12675	12135	82	3730	500	9200	10	1	16496790	1999	17.51	3.58	12	0.05	692.00	3388.00	21550	20230508	-43.76	11650	20221229	4.03	21550	-43.76	20230508	11800	2.71	20230102	21550	-43.76	20230508	11650	4.03	20221229	6.18	N	125210	500	82 억		395151	N	N	0	N	00	N
34	20230921	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	-490	5	-3.79	2127753450	169822	199.11	12810	12910	12370	16800	9060	12930	12529.19	2.44	0	-7229	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2052	17.98	3.67	12	1.03	692.00	3388.00	21550	20230508	-42.27	11650	20221229	6.78	21550	-42.27	20230508	11800	5.42	20230102	21550	-42.27	20230508	11650	6.78	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
35	20230921	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-500	5	-3.87	2014858330	160730	188.45	12810	12910	12370	16800	9060	12930	12535.40	2.44	0	-10947	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2051	17.96	3.67	12	0.97	692.00	3388.00	21550	20230508	-42.32	11650	20221229	6.70	21550	-42.32	20230508	11800	5.34	20230102	21550	-42.32	20230508	11650	6.70	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
36	20230921	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-500	5	-3.87	1804580580	143785	168.58	12810	12910	12370	16800	9060	12930	12550.26	2.44	0	-16312	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2051	17.96	3.67	12	0.87	692.00	3388.00	21550	20230508	-42.32	11650	20221229	6.70	21550	-42.32	20230508	11800	5.34	20230102	21550	-42.32	20230508	11650	6.70	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
37	20230921	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-550	5	-4.25	1609258550	128046	150.13	12810	12910	12370	16800	9060	12930	12567.50	2.44	0	-25218	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2042	17.89	3.65	12	0.78	692.00	3388.00	21550	20230508	-42.55	11650	20221229	6.27	21550	-42.55	20230508	11800	4.92	20230102	21550	-42.55	20230508	11650	6.27	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
38	20230921	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-520	5	-4.02	1397725830	110988	130.13	12810	12910	12370	16800	9060	12930	12593.15	2.44	0	-29153	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2047	17.93	3.66	12	0.67	692.00	3388.00	21550	20230508	-42.41	11650	20221229	6.52	21550	-42.41	20230508	11800	5.17	20230102	21550	-42.41	20230508	11650	6.52	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
39	20230921	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	-390	5	-3.02	957708660	75685	88.74	12810	12910	12540	16800	9060	12930	12653.47	2.44	0	-28022	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2069	18.12	3.70	12	0.46	692.00	3388.00	21550	20230508	-41.81	11650	20221229	7.64	21550	-41.81	20230508	11800	6.27	20230102	21550	-41.81	20230508	11650	7.64	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
40	20230921	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	-320	5	-2.47	504072070	39621	46.45	12810	12910	12610	16800	9060	12930	12721.76	2.44	0	-18395	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2080	18.22	3.72	12	0.24	692.00	3388.00	21550	20230508	-41.48	11650	20221229	8.24	21550	-41.48	20230508	11800	6.86	20230102	21550	-41.48	20230508	11650	8.24	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
41	20230921	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-110	5	-0.85	69382810	5429	6.37	12810	12910	12740	16800	9060	12930	12776.90	2.44	0	-1866	13156	13042	12906	12792	12656	12975	12725	82	3870	500	9560	10	1	16496790	2115	18.53	3.78	12	0.03	692.00	3388.00	21550	20230508	-40.51	11650	20221229	10.04	21550	-40.51	20230508	11800	8.64	20230102	21550	-40.51	20230508	11650	10.04	20221229	6.16	N	125210	500	82 억		402812	N	N	0	N	00	N
42	20230920	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	-10	5	-0.08	1092461670	84868	56.64	12990	13020	12770	16820	9060	12940	12871.85	2.36	0	10710	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2133	18.68	3.82	12	0.51	692.00	3388.00	21550	20230508	-40.00	11650	20221229	10.99	21550	-40.00	20230508	11800	9.58	20230102	21550	-40.00	20230508	11650	10.99	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
43	20230920	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	0	3	0.00	1039762640	80793	53.92	12990	13020	12770	16820	9060	12940	12869.34	2.36	0	10360	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2135	18.70	3.82	12	0.49	692.00	3388.00	21550	20230508	-39.95	11650	20221229	11.07	21550	-39.95	20230508	11800	9.66	20230102	21550	-39.95	20230508	11650	11.07	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
44	20230920	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-110	5	-0.85	828759740	64437	43.01	12990	13020	12770	16820	9060	12940	12861.38	2.36	0	3291	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2117	18.54	3.79	12	0.39	692.00	3388.00	21550	20230508	-40.46	11650	20221229	10.13	21550	-40.46	20230508	11800	8.73	20230102	21550	-40.46	20230508	11650	10.13	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
45	20230920	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12810	-130	5	-1.00	646433500	50198	33.50	12990	13020	12790	16820	9060	12940	12877.50	2.36	0	-554	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2113	18.51	3.78	12	0.30	692.00	3388.00	21550	20230508	-40.56	11650	20221229	9.96	21550	-40.56	20230508	11800	8.56	20230102	21550	-40.56	20230508	11650	9.96	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
46	20230920	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-140	5	-1.08	612007440	47511	31.71	12990	13020	12790	16820	9060	12940	12881.21	2.36	0	-985	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2112	18.50	3.78	12	0.29	692.00	3388.00	21550	20230508	-40.60	11650	20221229	9.87	21550	-40.60	20230508	11800	8.47	20230102	21550	-40.60	20230508	11650	9.87	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
47	20230920	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-140	5	-1.08	436782030	33865	22.60	12990	13020	12790	16820	9060	12940	12897.57	2.36	0	-4392	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2112	18.50	3.78	12	0.21	692.00	3388.00	21550	20230508	-40.60	11650	20221229	9.87	21550	-40.60	20230508	11800	8.47	20230102	21550	-40.60	20230508	11650	9.87	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
48	20230920	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-40	5	-0.31	238289440	18417	12.29	12990	13020	12830	16820	9060	12940	12938.55	2.36	0	-1105	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2128	18.64	3.81	12	0.11	692.00	3388.00	21550	20230508	-40.14	11650	20221229	10.73	21550	-40.14	20230508	11800	9.32	20230102	21550	-40.14	20230508	11650	10.73	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
49	20230920	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	80	2	0.62	59385700	4575	3.05	12990	13020	12920	16820	9060	12940	12981.77	2.36	0	1083	13393	13166	12953	12726	12513	13060	12620	82	3880	500	9570	10	1	16496790	2148	18.82	3.84	12	0.03	692.00	3388.00	21550	20230508	-39.58	11650	20221229	11.76	21550	-39.58	20230508	11800	10.34	20230102	21550	-39.58	20230508	11650	11.76	20221229	6.28	N	125210	500	82 억		389393	N	N	0	N	00	N
50	20230919	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	-150	5	-1.15	1922465850	149402	65.83	13090	13180	12740	17010	9170	13090	12867.66	2.26	0	15660	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2135	18.70	3.82	12	0.91	692.00	3388.00	21550	20230508	-39.95	11650	20221229	11.07	21550	-39.95	20230508	11800	9.66	20230102	21550	-39.95	20230508	11650	11.07	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
51	20230919	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-240	5	-1.83	1776166540	138068	60.84	13090	13180	12740	17010	9170	13090	12864.41	2.26	0	13462	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2120	18.57	3.79	12	0.84	692.00	3388.00	21550	20230508	-40.37	11650	20221229	10.30	21550	-40.37	20230508	11800	8.90	20230102	21550	-40.37	20230508	11650	10.30	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
52	20230919	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-290	5	-2.22	1553581710	120697	53.18	13090	13180	12740	17010	9170	13090	12871.72	2.26	0	583	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2112	18.50	3.78	12	0.73	692.00	3388.00	21550	20230508	-40.60	11650	20221229	9.87	21550	-40.60	20230508	11800	8.47	20230102	21550	-40.60	20230508	11650	9.87	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
53	20230919	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-260	5	-1.99	1417561240	110057	48.50	13090	13180	12740	17010	9170	13090	12880.22	2.26	0	-5412	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2117	18.54	3.79	12	0.67	692.00	3388.00	21550	20230508	-40.46	11650	20221229	10.13	21550	-40.46	20230508	11800	8.73	20230102	21550	-40.46	20230508	11650	10.13	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
54	20230919	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-290	5	-2.22	1196101830	92756	40.87	13090	13180	12740	17010	9170	13090	12895.11	2.26	0	-16299	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2112	18.50	3.78	12	0.56	692.00	3388.00	21550	20230508	-40.60	11650	20221229	9.87	21550	-40.60	20230508	11800	8.47	20230102	21550	-40.60	20230508	11650	9.87	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
55	20230919	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-260	5	-1.99	833275850	64355	28.36	13090	13180	12780	17010	9170	13090	12948.08	2.26	0	-22467	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2117	18.54	3.79	12	0.39	692.00	3388.00	21550	20230508	-40.46	11650	20221229	10.13	21550	-40.46	20230508	11800	8.73	20230102	21550	-40.46	20230508	11650	10.13	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
56	20230919	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	-170	5	-1.30	411449300	31576	13.91	13090	13180	12910	17010	9170	13090	13030.42	2.26	0	-11798	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2131	18.67	3.81	12	0.19	692.00	3388.00	21550	20230508	-40.05	11650	20221229	10.90	21550	-40.05	20230508	11800	9.49	20230102	21550	-40.05	20230508	11650	10.90	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
57	20230919	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13080	-10	5	-0.08	37140660	2851	1.26	13090	13100	12910	17010	9170	13090	13026.91	2.26	0	284	13643	13366	13133	12856	12623	13250	12740	82	3920	500	9680	10	1	16496790	2158	18.90	3.86	12	0.02	692.00	3388.00	21550	20230508	-39.30	11650	20221229	12.27	21550	-39.30	20230508	11800	10.85	20230102	21550	-39.30	20230508	11650	12.27	20221229	6.27	N	125210	500	82 억		373522	N	N	0	N	00	N
58	20230918	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	-190	5	-1.43	2958710290	226291	123.99	13250	13410	12900	17260	9300	13280	13074.53	2.01	0	40452	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2159	18.92	3.86	12	1.37	692.00	3388.00	21550	20230508	-39.26	11650	20221229	12.36	21550	-39.26	20230508	11800	10.93	20230102	21550	-39.26	20230508	11650	12.36	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
59	20230918	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-230	5	-1.73	2816966380	215434	118.04	13250	13410	12900	17260	9300	13280	13075.54	2.01	0	37072	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2153	18.86	3.85	12	1.31	692.00	3388.00	21550	20230508	-39.44	11650	20221229	12.02	21550	-39.44	20230508	11800	10.59	20230102	21550	-39.44	20230508	11650	12.02	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
60	20230918	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-220	5	-1.66	2448011170	187134	102.54	13250	13410	12900	17260	9300	13280	13081.33	2.01	0	20675	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2154	18.87	3.85	12	1.13	692.00	3388.00	21550	20230508	-39.40	11650	20221229	12.10	21550	-39.40	20230508	11800	10.68	20230102	21550	-39.40	20230508	11650	12.10	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
61	20230918	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	-290	5	-2.18	2159300170	164990	90.40	13250	13410	12900	17260	9300	13280	13087.17	2.01	0	6658	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2143	18.77	3.83	12	1.00	692.00	3388.00	21550	20230508	-39.72	11650	20221229	11.50	21550	-39.72	20230508	11800	10.08	20230102	21550	-39.72	20230508	11650	11.50	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
62	20230918	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-280	5	-2.11	1610679440	122685	67.22	13250	13410	12990	17260	9300	13280	13128.27	2.01	0	-6766	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2145	18.79	3.84	12	0.74	692.00	3388.00	21550	20230508	-39.68	11650	20221229	11.59	21550	-39.68	20230508	11800	10.17	20230102	21550	-39.68	20230508	11650	11.59	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
63	20230918	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	-270	5	-2.03	1280251570	97294	53.31	13250	13410	13000	17260	9300	13280	13158.27	2.01	0	-10392	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2146	18.80	3.84	12	0.59	692.00	3388.00	21550	20230508	-39.63	11650	20221229	11.67	21550	-39.63	20230508	11800	10.25	20230102	21550	-39.63	20230508	11650	11.67	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
64	20230918	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	-90	5	-0.68	684121480	51688	28.32	13250	13410	13120	17260	9300	13280	13235.38	2.01	0	-5152	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2176	19.06	3.89	12	0.31	692.00	3388.00	21550	20230508	-38.79	11650	20221229	13.22	21550	-38.79	20230508	11800	11.78	20230102	21550	-38.79	20230508	11650	13.22	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
65	20230918	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13350	70	2	0.53	122076920	9186	5.03	13250	13410	13220	17260	9300	13280	13289.72	2.01	0	15	13700	13490	13320	13110	12940	13405	13025	82	3980	500	9820	10	1	16496790	2202	19.29	3.94	12	0.06	692.00	3388.00	21550	20230508	-38.05	11650	20221229	14.59	21550	-38.05	20230508	11800	13.14	20230102	21550	-38.05	20230508	11650	14.59	20221229	6.31	N	125210	500	82 억		332096	N	N	0	N	00	N
66	20230915	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13280	-40	5	-0.30	2412168070	181197	320.18	13330	13530	13150	17310	9330	13320	13312.41	1.84	0	28241	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2191	19.19	3.92	12	1.10	692.00	3388.00	21550	20230508	-38.38	11650	20221229	13.99	21550	-38.38	20230508	11800	12.54	20230102	21550	-38.38	20230508	11650	13.99	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
67	20230915	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13220	-100	5	-0.75	2098006840	157435	278.19	13330	13530	13150	17310	9330	13320	13326.18	1.84	0	24766	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2181	19.10	3.90	12	0.95	692.00	3388.00	21550	20230508	-38.65	11650	20221229	13.48	21550	-38.65	20230508	11800	12.03	20230102	21550	-38.65	20230508	11650	13.48	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
68	20230915	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	-90	5	-0.68	1506752740	112633	199.03	13330	13530	13230	17310	9330	13320	13377.54	1.84	0	9732	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2183	19.12	3.90	12	0.68	692.00	3388.00	21550	20230508	-38.61	11650	20221229	13.56	21550	-38.61	20230508	11800	12.12	20230102	21550	-38.61	20230508	11650	13.56	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
69	20230915	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13370	50	2	0.38	1086686710	81057	143.23	13330	13530	13310	17310	9330	13320	13406.45	1.84	0	10504	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2206	19.32	3.95	12	0.49	692.00	3388.00	21550	20230508	-37.96	11650	20221229	14.76	21550	-37.96	20230508	11800	13.31	20230102	21550	-37.96	20230508	11650	14.76	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
70	20230915	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	130	2	0.98	641982100	47805	84.47	13330	13530	13330	17310	9330	13320	13429.19	1.84	0	15327	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2219	19.44	3.97	12	0.29	692.00	3388.00	21550	20230508	-37.59	11650	20221229	15.45	21550	-37.59	20230508	11800	13.98	20230102	21550	-37.59	20230508	11650	15.45	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
71	20230915	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	130	2	0.98	527713430	39316	69.47	13330	13530	13330	17310	9330	13320	13422.36	1.84	0	11151	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2219	19.44	3.97	12	0.24	692.00	3388.00	21550	20230508	-37.59	11650	20221229	15.45	21550	-37.59	20230508	11800	13.98	20230102	21550	-37.59	20230508	11650	15.45	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
72	20230915	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13410	90	2	0.68	301283040	22454	39.68	13330	13530	13330	17310	9330	13320	13417.80	1.84	0	6695	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2212	19.38	3.96	12	0.14	692.00	3388.00	21550	20230508	-37.77	11650	20221229	15.11	21550	-37.77	20230508	11800	13.64	20230102	21550	-37.77	20230508	11650	15.11	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
73	20230915	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13440	120	2	0.90	93368380	6987	12.35	13330	13440	13330	17310	9330	13320	13363.17	1.84	0	3224	13520	13420	13310	13210	13100	13470	13260	82	3990	500	9850	10	1	16496790	2217	19.42	3.97	12	0.04	692.00	3388.00	21550	20230508	-37.63	11650	20221229	15.36	21550	-37.63	20230508	11800	13.90	20230102	21550	-37.63	20230508	11650	15.36	20221229	6.45	N	125210	500	82 억		303385	N	N	0	N	00	N
74	20230914	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	120	2	0.91	751435190	56341	25.92	13200	13410	13200	17160	9240	13200	13337.32	1.72	0	18714	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2197	19.25	3.93	12	0.34	692.00	3388.00	21550	20230508	-38.19	11650	20221229	14.33	21550	-38.19	20230508	11800	12.88	20230102	21550	-38.19	20230508	11650	14.33	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
75	20230914	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13350	150	2	1.14	677965130	50836	23.39	13200	13410	13200	17160	9240	13200	13336.32	1.72	0	16773	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2202	19.29	3.94	12	0.31	692.00	3388.00	21550	20230508	-38.05	11650	20221229	14.59	21550	-38.05	20230508	11800	13.14	20230102	21550	-38.05	20230508	11650	14.59	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
76	20230914	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	140	2	1.06	572947020	42969	19.77	13200	13410	13200	17160	9240	13200	13333.96	1.72	0	12498	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2201	19.28	3.94	12	0.26	692.00	3388.00	21550	20230508	-38.10	11650	20221229	14.51	21550	-38.10	20230508	11800	13.05	20230102	21550	-38.10	20230508	11650	14.51	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
77	20230914	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	160	2	1.21	520226390	39023	17.95	13200	13410	13200	17160	9240	13200	13331.28	1.72	0	12134	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2204	19.31	3.94	12	0.24	692.00	3388.00	21550	20230508	-38.00	11650	20221229	14.68	21550	-38.00	20230508	11800	13.22	20230102	21550	-38.00	20230508	11650	14.68	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
78	20230914	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13330	130	2	0.98	457213710	34296	15.78	13200	13410	13200	17160	9240	13200	13331.40	1.72	0	10967	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2199	19.26	3.93	12	0.21	692.00	3388.00	21550	20230508	-38.14	11650	20221229	14.42	21550	-38.14	20230508	11800	12.97	20230102	21550	-38.14	20230508	11650	14.42	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
79	20230914	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13350	150	2	1.14	407735320	30589	14.07	13200	13410	13200	17160	9240	13200	13329.48	1.72	0	9798	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2202	19.29	3.94	12	0.19	692.00	3388.00	21550	20230508	-38.05	11650	20221229	14.59	21550	-38.05	20230508	11800	13.14	20230102	21550	-38.05	20230508	11650	14.59	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
80	20230914	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	120	2	0.91	257318990	19310	8.88	13200	13410	13200	17160	9240	13200	13325.69	1.72	0	6807	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2197	19.25	3.93	12	0.12	692.00	3388.00	21550	20230508	-38.19	11650	20221229	14.33	21550	-38.19	20230508	11800	12.88	20230102	21550	-38.19	20230508	11650	14.33	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
81	20230914	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	40	2	0.30	31558110	2388	1.10	13200	13330	13200	17160	9240	13200	13215.29	1.72	0	-157	14000	13600	13390	12990	12780	13495	12885	82	3960	500	9760	10	1	16496790	2184	19.13	3.91	12	0.01	692.00	3388.00	21550	20230508	-38.56	11650	20221229	13.65	21550	-38.56	20230508	11800	12.20	20230102	21550	-38.56	20230508	11650	13.65	20221229	6.42	N	125210	500	82 억		284470	N	N	0	N	00	N
82	20230913	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	-590	5	-4.28	2877592370	214949	163.89	13610	13790	13180	17920	9660	13790	13387.46	1.90	0	-28728	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2178	19.08	3.90	12	1.30	692.00	3388.00	21550	20230508	-38.75	11650	20221229	13.30	21550	-38.75	20230508	11800	11.86	20230102	21550	-38.75	20230508	11650	13.30	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
83	20230913	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	-580	5	-4.21	2727755580	203603	155.24	13610	13790	13190	17920	9660	13790	13397.42	1.90	0	-26627	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2179	19.09	3.90	12	1.23	692.00	3388.00	21550	20230508	-38.70	11650	20221229	13.39	21550	-38.70	20230508	11800	11.95	20230102	21550	-38.70	20230508	11650	13.39	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
84	20230913	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-540	5	-3.92	2248754200	167383	127.63	13610	13790	13220	17920	9660	13790	13434.78	1.90	0	-19374	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2186	19.15	3.91	12	1.01	692.00	3388.00	21550	20230508	-38.52	11650	20221229	13.73	21550	-38.52	20230508	11800	12.29	20230102	21550	-38.52	20230508	11650	13.73	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
85	20230913	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-540	5	-3.92	2004252480	148950	113.57	13610	13790	13240	17920	9660	13790	13455.87	1.90	0	-16059	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2186	19.15	3.91	12	0.90	692.00	3388.00	21550	20230508	-38.52	11650	20221229	13.73	21550	-38.52	20230508	11800	12.29	20230102	21550	-38.52	20230508	11650	13.73	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
86	20230913	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	-480	5	-3.48	1603075650	118751	90.55	13610	13790	13300	17920	9660	13790	13499.47	1.90	0	-9176	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2196	19.23	3.93	12	0.72	692.00	3388.00	21550	20230508	-38.24	11650	20221229	14.25	21550	-38.24	20230508	11800	12.80	20230102	21550	-38.24	20230508	11650	14.25	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
87	20230913	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13420	-370	5	-2.68	1239982420	91602	69.84	13610	13790	13400	17920	9660	13790	13536.63	1.90	0	-840	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2214	19.39	3.96	12	0.56	692.00	3388.00	21550	20230508	-37.73	11650	20221229	15.19	21550	-37.73	20230508	11800	13.73	20230102	21550	-37.73	20230508	11650	15.19	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
88	20230913	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13570	-220	5	-1.60	575528480	42379	32.31	13610	13790	13520	17920	9660	13790	13580.51	1.90	0	7046	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2239	19.61	4.01	12	0.26	692.00	3388.00	21550	20230508	-37.03	11650	20221229	16.48	21550	-37.03	20230508	11800	15.00	20230102	21550	-37.03	20230508	11650	16.48	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
89	20230913	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13680	-110	5	-0.80	58431660	4291	3.27	13610	13790	13610	17920	9660	13790	13617.26	1.90	0	156	14436	14112	13906	13582	13376	14010	13480	82	4130	500	10200	10	1	16496790	2257	19.77	4.04	12	0.03	692.00	3388.00	21550	20230508	-36.52	11650	20221229	17.42	21550	-36.52	20230508	11800	15.93	20230102	21550	-36.52	20230508	11650	17.42	20221229	6.46	N	125210	500	82 억		312645	N	N	0	N	00	N
90	20230912	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13790	-110	5	-0.79	1798985790	129816	167.41	14220	14230	13700	18070	9730	13900	13858.22	1.98	0	-25728	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2275	19.93	4.07	12	0.79	692.00	3388.00	21550	20230508	-36.01	11650	20221229	18.37	21550	-36.01	20230508	11800	16.86	20230102	21550	-36.01	20230508	11650	18.37	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
91	20230912	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13760	-140	5	-1.01	1639373310	118215	152.44	14220	14230	13700	18070	9730	13900	13867.73	1.98	0	-26010	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2270	19.88	4.06	12	0.72	692.00	3388.00	21550	20230508	-36.15	11650	20221229	18.11	21550	-36.15	20230508	11800	16.61	20230102	21550	-36.15	20230508	11650	18.11	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
92	20230912	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13710	-190	5	-1.37	1469519640	105879	136.54	14220	14230	13700	18070	9730	13900	13879.24	1.98	0	-23869	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2262	19.81	4.05	12	0.64	692.00	3388.00	21550	20230508	-36.38	11650	20221229	17.68	21550	-36.38	20230508	11800	16.19	20230102	21550	-36.38	20230508	11650	17.68	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
93	20230912	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13760	-140	5	-1.01	1127264340	80964	104.41	14220	14230	13760	18070	9730	13900	13923.03	1.98	0	-20425	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2270	19.88	4.06	12	0.49	692.00	3388.00	21550	20230508	-36.15	11650	20221229	18.11	21550	-36.15	20230508	11800	16.61	20230102	21550	-36.15	20230508	11650	18.11	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
94	20230912	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13780	-120	5	-0.86	955605940	68502	88.34	14220	14230	13760	18070	9730	13900	13950.04	1.98	0	-17262	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2273	19.91	4.07	12	0.42	692.00	3388.00	21550	20230508	-36.06	11650	20221229	18.28	21550	-36.06	20230508	11800	16.78	20230102	21550	-36.06	20230508	11650	18.28	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
95	20230912	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	-70	5	-0.50	836211430	59847	77.18	14220	14230	13760	18070	9730	13900	13972.49	1.98	0	-15095	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2282	19.99	4.08	12	0.36	692.00	3388.00	21550	20230508	-35.82	11650	20221229	18.71	21550	-35.82	20230508	11800	17.20	20230102	21550	-35.82	20230508	11650	18.71	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
96	20230912	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13870	-30	5	-0.22	568984310	40520	52.25	14220	14230	13850	18070	9730	13900	14042.06	1.98	0	-9355	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2288	20.04	4.09	12	0.25	692.00	3388.00	21550	20230508	-35.64	11650	20221229	19.06	21550	-35.64	20230508	11800	17.54	20230102	21550	-35.64	20230508	11650	19.06	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
97	20230912	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	180	2	1.29	156720750	11077	14.28	14220	14230	14070	18070	9730	13900	14148.30	1.98	0	-755	14173	14036	13913	13776	13653	13975	13715	82	4170	500	10280	10	1	16496790	2323	20.35	4.16	12	0.07	692.00	3388.00	21550	20230508	-34.66	11650	20221229	20.86	21550	-34.66	20230508	11800	19.32	20230102	21550	-34.66	20230508	11650	20.86	20221229	6.50	N	125210	500	82 억		327100	N	N	0	N	00	N
98	20230911	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	-70	5	-0.50	1069811400	77070	84.55	14040	14050	13790	18160	9780	13970	13881.02	2.04	0	-9405	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2293	20.09	4.10	12	0.47	692.00	3388.00	21550	20230508	-35.50	11650	20221229	19.31	21550	-35.50	20230508	11800	17.80	20230102	21550	-35.50	20230508	11650	19.31	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
99	20230911	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-80	5	-0.57	1034971220	74563	81.80	14040	14050	13790	18160	9780	13970	13880.49	2.04	0	-9369	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2291	20.07	4.10	12	0.45	692.00	3388.00	21550	20230508	-35.55	11650	20221229	19.23	21550	-35.55	20230508	11800	17.71	20230102	21550	-35.55	20230508	11650	19.23	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
100	20230911	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13980	10	2	0.07	906416150	65318	71.66	14040	14050	13790	18160	9780	13970	13876.97	2.04	0	-6791	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2306	20.20	4.13	12	0.40	692.00	3388.00	21550	20230508	-35.13	11650	20221229	20.00	21550	-35.13	20230508	11800	18.47	20230102	21550	-35.13	20230508	11650	20.00	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
101	20230911	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	-70	5	-0.50	745525420	53783	59.00	14040	14050	13790	18160	9780	13970	13861.73	2.04	0	-6081	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2293	20.09	4.10	12	0.33	692.00	3388.00	21550	20230508	-35.50	11650	20221229	19.31	21550	-35.50	20230508	11800	17.80	20230102	21550	-35.50	20230508	11650	19.31	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
102	20230911	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	-30	5	-0.21	624938710	45124	49.50	14040	14050	13790	18160	9780	13970	13849.36	2.04	0	-3372	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2300	20.14	4.11	12	0.27	692.00	3388.00	21550	20230508	-35.31	11650	20221229	19.66	21550	-35.31	20230508	11800	18.14	20230102	21550	-35.31	20230508	11650	19.66	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
103	20230911	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13880	-90	5	-0.64	566196250	40901	44.87	14040	14050	13790	18160	9780	13970	13843.09	2.04	0	-3732	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2290	20.06	4.10	12	0.25	692.00	3388.00	21550	20230508	-35.59	11650	20221229	19.14	21550	-35.59	20230508	11800	17.63	20230102	21550	-35.59	20230508	11650	19.14	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
104	20230911	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	-70	5	-0.50	468599960	33856	37.14	14040	14050	13790	18160	9780	13970	13840.97	2.04	0	-5601	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2293	20.09	4.10	12	0.21	692.00	3388.00	21550	20230508	-35.50	11650	20221229	19.31	21550	-35.50	20230508	11800	17.80	20230102	21550	-35.50	20230508	11650	19.31	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
105	20230911	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13870	-100	5	-0.72	75979850	5437	5.96	14040	14050	13870	18160	9780	13970	13974.59	2.04	0	-3497	14223	14096	13853	13726	13483	14160	13790	82	4190	500	10330	10	1	16496790	2288	20.04	4.09	12	0.03	692.00	3388.00	21550	20230508	-35.64	11650	20221229	19.06	21550	-35.64	20230508	11800	17.54	20230102	21550	-35.64	20230508	11650	19.06	20221229	6.46	N	125210	500	82 억		336403	N	N	0	N	00	N
106	20230908	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13970	230	2	1.67	1242349880	90322	36.81	13890	13980	13610	17860	9620	13740	13754.22	2.04	0	369	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2305	20.19	4.12	12	0.55	692.00	3388.00	21550	20230508	-35.17	11650	20221229	19.91	21550	-35.17	20230508	11800	18.39	20230102	21550	-35.17	20230508	11650	19.91	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
107	20230908	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13880	140	2	1.02	1123510410	81793	33.34	13890	13960	13610	17860	9620	13740	13736.01	2.04	0	535	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2290	20.06	4.10	12	0.50	692.00	3388.00	21550	20230508	-35.59	11650	20221229	19.14	21550	-35.59	20230508	11800	17.63	20230102	21550	-35.59	20230508	11650	19.14	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
108	20230908	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13670	-70	5	-0.51	897272340	65366	26.64	13890	13960	13610	17860	9620	13740	13726.85	2.04	0	-2573	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2255	19.75	4.03	12	0.40	692.00	3388.00	21550	20230508	-36.57	11650	20221229	17.34	21550	-36.57	20230508	11800	15.85	20230102	21550	-36.57	20230508	11650	17.34	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
109	20230908	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13700	-40	5	-0.29	802446270	58433	23.82	13890	13960	13610	17860	9620	13740	13732.73	2.04	0	-3455	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2260	19.80	4.04	12	0.35	692.00	3388.00	21550	20230508	-36.43	11650	20221229	17.60	21550	-36.43	20230508	11800	16.10	20230102	21550	-36.43	20230508	11650	17.60	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
110	20230908	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13690	-50	5	-0.36	643464460	46801	19.07	13890	13960	13610	17860	9620	13740	13748.99	2.04	0	-4214	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2258	19.78	4.04	12	0.28	692.00	3388.00	21550	20230508	-36.47	11650	20221229	17.51	21550	-36.47	20230508	11800	16.02	20230102	21550	-36.47	20230508	11650	17.51	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
111	20230908	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13650	-90	5	-0.66	548402180	39866	16.25	13890	13960	13610	17860	9620	13740	13756.23	2.04	0	-3986	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2252	19.73	4.03	12	0.24	692.00	3388.00	21550	20230508	-36.66	11650	20221229	17.17	21550	-36.66	20230508	11800	15.68	20230102	21550	-36.66	20230508	11650	17.17	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
112	20230908	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13770	30	2	0.22	309995650	22440	9.15	13890	13960	13710	17860	9620	13740	13815.16	2.04	0	-4046	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2272	19.90	4.06	12	0.14	692.00	3388.00	21550	20230508	-36.10	11650	20221229	18.20	21550	-36.10	20230508	11800	16.69	20230102	21550	-36.10	20230508	11650	18.20	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
113	20230908	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13860	120	2	0.87	43313280	3128	1.27	13890	13900	13760	17860	9620	13740	13855.05	2.04	0	-1091	14446	14092	13886	13532	13326	13990	13430	82	4120	500	10160	10	1	16496790	2286	20.03	4.09	12	0.02	692.00	3388.00	21550	20230508	-35.68	11650	20221229	18.97	21550	-35.68	20230508	11800	17.46	20230102	21550	-35.68	20230508	11650	18.97	20221229	6.43	N	125210	500	82 억		335782	N	N	0	N	00	N
114	20230907	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13740	-530	5	-3.71	3370088690	243764	131.04	14140	14240	13680	18550	9990	14270	13825.27	2.22	0	-30247	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2267	19.86	4.06	12	1.48	692.00	3388.00	21550	20230508	-36.24	11650	20221229	17.94	21550	-36.24	20230508	11800	16.44	20230102	21550	-36.24	20230508	11650	17.94	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
115	20230907	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13710	-560	5	-3.92	3187137140	230417	123.86	14140	14240	13700	18550	9990	14270	13832.03	2.22	0	-29696	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2262	19.81	4.05	12	1.40	692.00	3388.00	21550	20230508	-36.38	11650	20221229	17.68	21550	-36.38	20230508	11800	16.19	20230102	21550	-36.38	20230508	11650	17.68	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
116	20230907	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13730	-540	5	-3.78	2768544810	199886	107.45	14140	14240	13700	18550	9990	14270	13850.61	2.22	0	-29919	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2265	19.84	4.05	12	1.21	692.00	3388.00	21550	20230508	-36.29	11650	20221229	17.85	21550	-36.29	20230508	11800	16.36	20230102	21550	-36.29	20230508	11650	17.85	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
117	20230907	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13730	-540	5	-3.78	2379558680	171540	92.21	14140	14240	13700	18550	9990	14270	13871.74	2.22	0	-29348	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2265	19.84	4.05	12	1.04	692.00	3388.00	21550	20230508	-36.29	11650	20221229	17.85	21550	-36.29	20230508	11800	16.36	20230102	21550	-36.29	20230508	11650	17.85	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
118	20230907	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13740	-530	5	-3.71	1976948340	142226	76.45	14140	14240	13720	18550	9990	14270	13900.04	2.22	0	-27344	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2267	19.86	4.06	12	0.86	692.00	3388.00	21550	20230508	-36.24	11650	20221229	17.94	21550	-36.24	20230508	11800	16.44	20230102	21550	-36.24	20230508	11650	17.94	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
119	20230907	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13840	-430	5	-3.01	1515364630	108721	58.44	14140	14240	13760	18550	9990	14270	13938.10	2.22	0	-15056	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2283	20.00	4.09	12	0.66	692.00	3388.00	21550	20230508	-35.78	11650	20221229	18.80	21550	-35.78	20230508	11800	17.29	20230102	21550	-35.78	20230508	11650	18.80	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
120	20230907	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-380	5	-2.66	941403610	67208	36.13	14140	14240	13800	18550	9990	14270	14007.30	2.22	0	-6084	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2291	20.07	4.10	12	0.41	692.00	3388.00	21550	20230508	-35.55	11650	20221229	19.23	21550	-35.55	20230508	11800	17.71	20230102	21550	-35.55	20230508	11650	19.23	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
121	20230907	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-90	5	-0.63	24200350	1709	0.92	14140	14240	14140	18550	9990	14270	14160.34	2.22	0	-184	14936	14602	14386	14052	13836	14495	13945	82	4280	500	10550	10	1	16496790	2339	20.49	4.19	12	0.01	692.00	3388.00	21550	20230508	-34.20	11650	20221229	21.72	21550	-34.20	20230508	11800	20.17	20230102	21550	-34.20	20230508	11650	21.72	20221229	6.46	N	125210	500	82 억		366055	N	N	0	N	00	N
122	20230906	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14270	-400	5	-2.73	2637879220	183481	93.65	14690	14720	14170	19070	10270	14670	14376.74	2.56	0	-56001	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2354	20.62	4.21	12	1.11	692.00	3388.00	21550	20230508	-33.78	11650	20221229	22.49	21550	-33.78	20230508	11800	20.93	20230102	21550	-33.78	20230508	11650	22.49	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
123	20230906	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14190	-480	5	-3.27	2526406170	175656	89.66	14690	14720	14170	19070	10270	14670	14382.45	2.56	0	-55215	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2341	20.51	4.19	12	1.06	692.00	3388.00	21550	20230508	-34.15	11650	20221229	21.80	21550	-34.15	20230508	11800	20.25	20230102	21550	-34.15	20230508	11650	21.80	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
124	20230906	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14360	-310	5	-2.11	2037531670	141306	72.13	14690	14720	14240	19070	10270	14670	14419.03	2.56	0	-42198	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2369	20.75	4.24	12	0.86	692.00	3388.00	21550	20230508	-33.36	11650	20221229	23.26	21550	-33.36	20230508	11800	21.69	20230102	21550	-33.36	20230508	11650	23.26	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
125	20230906	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-370	5	-2.52	1767885370	122434	62.49	14690	14720	14280	19070	10270	14670	14439.22	2.56	0	-34752	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2359	20.66	4.22	12	0.74	692.00	3388.00	21550	20230508	-33.64	11650	20221229	22.75	21550	-33.64	20230508	11800	21.19	20230102	21550	-33.64	20230508	11650	22.75	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
126	20230906	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-290	5	-1.98	1408248760	97315	49.67	14690	14720	14330	19070	10270	14670	14470.74	2.56	0	-26203	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2372	20.78	4.24	12	0.59	692.00	3388.00	21550	20230508	-33.27	11650	20221229	23.43	21550	-33.27	20230508	11800	21.86	20230102	21550	-33.27	20230508	11650	23.43	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
127	20230906	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-340	5	-2.32	1283382100	88627	45.24	14690	14720	14330	19070	10270	14670	14480.40	2.56	0	-24427	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2364	20.71	4.23	12	0.54	692.00	3388.00	21550	20230508	-33.50	11650	20221229	23.00	21550	-33.50	20230508	11800	21.44	20230102	21550	-33.50	20230508	11650	23.00	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
128	20230906	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14430	-240	5	-1.64	779267900	53599	27.36	14690	14720	14390	19070	10270	14670	14538.49	2.56	0	-15990	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2380	20.85	4.26	12	0.32	692.00	3388.00	21550	20230508	-33.04	11650	20221229	23.86	21550	-33.04	20230508	11800	22.29	20230102	21550	-33.04	20230508	11650	23.86	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
129	20230906	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	-40	5	-0.27	78678400	5366	2.74	14690	14710	14610	19070	10270	14670	14662.18	2.56	0	-3070	15096	14882	14636	14422	14176	14990	14530	82	4400	500	10850	10	1	16496790	2413	21.14	4.32	12	0.03	692.00	3388.00	21550	20230508	-32.11	11650	20221229	25.58	21550	-32.11	20230508	11800	23.98	20230102	21550	-32.11	20230508	11650	25.58	20221229	6.46	N	125210	500	82 억		422205	N	N	0	N	00	N
130	20230905	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	330	2	2.30	2852679210	194431	59.81	14450	14850	14390	18640	10040	14340	14671.94	2.33	0	42749	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2420	21.20	4.33	12	1.18	692.00	3388.00	21550	20230508	-31.93	11650	20221229	25.92	21550	-31.93	20230508	11800	24.32	20230102	21550	-31.93	20230508	11650	25.92	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
131	20230905	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14630	290	2	2.02	2715887280	185089	56.93	14450	14850	14390	18640	10040	14340	14673.41	2.33	0	43557	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2413	21.14	4.32	12	1.12	692.00	3388.00	21550	20230508	-32.11	11650	20221229	25.58	21550	-32.11	20230508	11800	23.98	20230102	21550	-32.11	20230508	11650	25.58	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
132	20230905	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	350	2	2.44	2467879530	168148	51.72	14450	14850	14390	18640	10040	14340	14676.83	2.33	0	45206	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2423	21.23	4.34	12	1.02	692.00	3388.00	21550	20230508	-31.83	11650	20221229	26.09	21550	-31.83	20230508	11800	24.49	20230102	21550	-31.83	20230508	11650	26.09	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
133	20230905	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	430	2	3.00	2280771310	155426	47.81	14450	14850	14390	18640	10040	14340	14674.32	2.33	0	45771	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2437	21.34	4.36	12	0.94	692.00	3388.00	21550	20230508	-31.46	11650	20221229	26.78	21550	-31.46	20230508	11800	25.17	20230102	21550	-31.46	20230508	11650	26.78	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
134	20230905	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14810	470	2	3.28	2060070630	140494	43.22	14450	14850	14390	18640	10040	14340	14663.05	2.33	0	40022	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2443	21.40	4.37	12	0.85	692.00	3388.00	21550	20230508	-31.28	11650	20221229	27.12	21550	-31.28	20230508	11800	25.51	20230102	21550	-31.28	20230508	11650	27.12	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
135	20230905	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14710	370	2	2.58	1486528120	101642	31.26	14450	14780	14390	18640	10040	14340	14625.14	2.33	0	28369	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2427	21.26	4.34	12	0.62	692.00	3388.00	21550	20230508	-31.74	11650	20221229	26.27	21550	-31.74	20230508	11800	24.66	20230102	21550	-31.74	20230508	11650	26.27	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
136	20230905	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	310	2	2.16	1187261260	81163	24.97	14450	14780	14390	18640	10040	14340	14628.11	2.33	0	33203	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2417	21.17	4.32	12	0.49	692.00	3388.00	21550	20230508	-32.02	11650	20221229	25.75	21550	-32.02	20230508	11800	24.15	20230102	21550	-32.02	20230508	11650	25.75	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
137	20230905	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	100	2	0.70	111030540	7697	2.37	14450	14490	14390	18640	10040	14340	14425.17	2.33	0	646	15100	14720	14360	13980	13620	14540	13800	82	4300	500	10610	10	1	16496790	2382	20.87	4.26	12	0.05	692.00	3388.00	21550	20230508	-32.99	11650	20221229	23.95	21550	-32.99	20230508	11800	22.37	20230102	21550	-32.99	20230508	11650	23.95	20221229	6.40	N	125210	500	82 억		383586	N	N	0	N	00	N
138	20230904	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-180	5	-1.24	4610534700	323222	236.99	14550	14740	14000	18870	10170	14520	14264.05	2.02	0	51288	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2366	20.72	4.23	12	1.96	692.00	3388.00	21550	20230508	-33.46	11650	20221229	23.09	21550	-33.46	20230508	11800	21.53	20230102	21550	-33.46	20230508	11650	23.09	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
139	20230904	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14240	-280	5	-1.93	4318983900	302815	222.02	14550	14740	14000	18870	10170	14520	14262.77	2.02	0	47213	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2349	20.58	4.20	12	1.84	692.00	3388.00	21550	20230508	-33.92	11650	20221229	22.23	21550	-33.92	20230508	11800	20.68	20230102	21550	-33.92	20230508	11650	22.23	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
140	20230904	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-370	5	-2.55	3748225870	262546	192.50	14550	14740	14000	18870	10170	14520	14276.44	2.02	0	18230	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2334	20.45	4.18	12	1.59	692.00	3388.00	21550	20230508	-34.34	11650	20221229	21.46	21550	-34.34	20230508	11800	19.92	20230102	21550	-34.34	20230508	11650	21.46	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
141	20230904	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14140	-380	5	-2.62	3174729280	221940	162.73	14550	14740	14000	18870	10170	14520	14304.44	2.02	0	-4004	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2333	20.43	4.17	12	1.35	692.00	3388.00	21550	20230508	-34.39	11650	20221229	21.37	21550	-34.39	20230508	11800	19.83	20230102	21550	-34.39	20230508	11650	21.37	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
142	20230904	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-370	5	-2.55	2297257150	159610	117.03	14550	14740	14150	18870	10170	14520	14392.93	2.02	0	-13484	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2334	20.45	4.18	12	0.97	692.00	3388.00	21550	20230508	-34.34	11650	20221229	21.46	21550	-34.34	20230508	11800	19.92	20230102	21550	-34.34	20230508	11650	21.46	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
143	20230904	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14320	-200	5	-1.38	1465186170	101262	74.24	14550	14740	14300	18870	10170	14520	14469.25	2.02	0	-3886	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2362	20.69	4.23	12	0.61	692.00	3388.00	21550	20230508	-33.55	11650	20221229	22.92	21550	-33.55	20230508	11800	21.36	20230102	21550	-33.55	20230508	11650	22.92	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
144	20230904	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	70	2	0.48	648286980	44901	32.92	14550	14600	14300	18870	10170	14520	14438.12	2.02	0	1564	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2407	21.08	4.31	12	0.27	692.00	3388.00	21550	20230508	-32.30	11650	20221229	25.24	21550	-32.30	20230508	11800	23.64	20230102	21550	-32.30	20230508	11650	25.24	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
145	20230904	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	-210	5	-1.45	231607840	16091	11.80	14550	14550	14300	18870	10170	14520	14393.54	2.02	0	-4294	15006	14762	14636	14392	14266	14700	14330	82	4350	500	10740	10	1	16496790	2361	20.68	4.22	12	0.10	692.00	3388.00	21550	20230508	-33.60	11650	20221229	22.83	21550	-33.60	20230508	11800	21.27	20230102	21550	-33.60	20230508	11650	22.83	20221229	6.37	N	125210	500	82 억		333520	N	N	0	N	00	N
146	20230901	160602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14520	-250	5	-1.69	1978579080	135203	123.10	14830	14880	14510	19200	10340	14770	14634.45	2.06	0	-6139	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2395	20.98	4.29	12	0.82	692.00	3388.00	21550	20230508	-32.62	11650	20221229	24.64	21550	-32.62	20230508	11800	23.05	20230102	21550	-32.62	20230508	11650	24.64	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
147	20230901	150609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14540	-230	5	-1.56	1855720400	126746	115.40	14830	14880	14520	19200	10340	14770	14640.90	2.06	0	-6307	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2399	21.01	4.29	12	0.77	692.00	3388.00	21550	20230508	-32.53	11650	20221229	24.81	21550	-32.53	20230508	11800	23.22	20230102	21550	-32.53	20230508	11650	24.81	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
148	20230901	140613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14580	-190	5	-1.29	1446962960	98657	89.82	14830	14880	14570	19200	10340	14770	14666.24	2.06	0	-6408	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2405	21.07	4.30	12	0.60	692.00	3388.00	21550	20230508	-32.34	11650	20221229	25.15	21550	-32.34	20230508	11800	23.56	20230102	21550	-32.34	20230508	11650	25.15	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
149	20230901	130557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14600	-170	5	-1.15	1246386530	84929	77.32	14830	14880	14570	19200	10340	14770	14675.24	2.06	0	-5620	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2409	21.10	4.31	12	0.51	692.00	3388.00	21550	20230508	-32.25	11650	20221229	25.32	21550	-32.25	20230508	11800	23.73	20230102	21550	-32.25	20230508	11650	25.32	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
150	20230901	120601	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14610	-160	5	-1.08	1167833280	79555	72.43	14830	14880	14570	19200	10340	14770	14679.17	2.06	0	-5291	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2410	21.11	4.31	12	0.48	692.00	3388.00	21550	20230508	-32.20	11650	20221229	25.41	21550	-32.20	20230508	11800	23.81	20230102	21550	-32.20	20230508	11650	25.41	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
151	20230901	110603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14700	-70	5	-0.47	926840610	63066	57.42	14830	14880	14570	19200	10340	14770	14695.95	2.06	0	-1700	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2425	21.24	4.34	12	0.38	692.00	3388.00	21550	20230508	-31.79	11650	20221229	26.18	21550	-31.79	20230508	11800	24.58	20230102	21550	-31.79	20230508	11650	26.18	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
152	20230901	100600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14670	-100	5	-0.68	546939000	37315	33.97	14830	14830	14570	19200	10340	14770	14656.29	2.06	0	-4234	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2420	21.20	4.33	12	0.23	692.00	3388.00	21550	20230508	-31.93	11650	20221229	25.92	21550	-31.93	20230508	11800	24.32	20230102	21550	-31.93	20230508	11650	25.92	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N
153	20230901	090550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14720	-50	5	-0.34	84251710	5721	5.21	14830	14830	14630	19200	10340	14770	14723.95	2.06	0	-1828	15230	15000	14870	14640	14510	14935	14575	82	4430	500	10920	10	1	16496790	2428	21.27	4.34	12	0.03	692.00	3388.00	21550	20230508	-31.69	11650	20221229	26.35	21550	-31.69	20230508	11800	24.75	20230102	21550	-31.69	20230508	11650	26.35	20221229	6.41	N	125210	500	82 억		339070	N	N	0	N	00	N