KissMeData/190510/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	160905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12080	480	2	4.14	838081290	70936	84.27	11590	12100	11590	15080	8120	11600	11814.19	1.25	0	13001	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1963	5.70	1.56	12	0.44	2119.00	7719.00	19940	20230203	-39.42	9880	20220930	22.27	19940	-39.42	20230203	11590	4.23	20230927	19940	-39.42	20230203	9880	22.27	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
3	20230927	150914	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12050	450	2	3.88	791179040	67052	79.65	11590	12100	11590	15080	8120	11600	11799.48	1.25	0	13118	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1958	5.69	1.56	12	0.41	2119.00	7719.00	19940	20230203	-39.57	9880	20220930	21.96	19940	-39.57	20230203	11590	3.97	20230927	19940	-39.57	20230203	9880	21.96	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
4	20230927	140915	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11880	280	2	2.41	698953620	59348	70.50	11590	11930	11590	15080	8120	11600	11777.21	1.25	0	9317	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1931	5.61	1.54	12	0.37	2119.00	7719.00	19940	20230203	-40.42	9880	20220930	20.24	19940	-40.42	20230203	11590	2.50	20230927	19940	-40.42	20230203	9880	20.24	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
5	20230927	130901	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11740	140	2	1.21	578654450	49159	58.40	11590	11930	11590	15080	8120	11600	11771.08	1.25	0	4838	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1908	5.54	1.52	12	0.30	2119.00	7719.00	19940	20230203	-41.12	9880	20220930	18.83	19940	-41.12	20230203	11590	1.29	20230927	19940	-41.12	20230203	9880	18.83	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
6	20230927	120902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11750	150	2	1.29	479949540	40744	48.40	11590	11930	11590	15080	8120	11600	11779.64	1.25	0	2762	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1910	5.55	1.52	12	0.25	2119.00	7719.00	19940	20230203	-41.07	9880	20220930	18.93	19940	-41.07	20230203	11590	1.38	20230927	19940	-41.07	20230203	9880	18.93	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
7	20230927	110911	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11870	270	2	2.33	370812520	31508	37.43	11590	11930	11590	15080	8120	11600	11768.84	1.25	0	5068	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1929	5.60	1.54	12	0.19	2119.00	7719.00	19940	20230203	-40.47	9880	20220930	20.14	19940	-40.47	20230203	11590	2.42	20230927	19940	-40.47	20230203	9880	20.14	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
8	20230927	100903	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11890	290	2	2.50	248091930	21169	25.15	11590	11890	11590	15080	8120	11600	11719.59	1.25	0	4939	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1932	5.61	1.54	12	0.13	2119.00	7719.00	19940	20230203	-40.37	9880	20220930	20.34	19940	-40.37	20230203	11590	2.59	20230927	19940	-40.37	20230203	9880	20.34	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
9	20230927	090920	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11620	20	2	0.17	48994570	4215	5.01	11590	11740	11590	15080	8120	11600	11623.86	1.25	0	581	12333	11966	11783	11416	11233	11875	11325	83	3480	500	8350	10	1	16252384	1889	5.48	1.51	12	0.03	2119.00	7719.00	19940	20230203	-41.73	9880	20220930	17.61	19940	-41.73	20230203	11590	0.26	20230927	19940	-41.73	20230203	9880	17.61	20220930	6.85	N	190510	500	83 억		203403	N	N	6	N	00	N
10	20230926	160902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11600	-350	5	-2.93	978608290	83360	119.56	11910	12150	11600	15530	8370	11950	11739.79	1.25	0	-433	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1885	5.47	1.50	12	0.51	2119.00	7719.00	19940	20230203	-41.83	9880	20220930	17.41	19940	-41.83	20230203	11600	0.00	20230926	19940	-41.83	20230203	9880	17.41	20220930	6.91	N	190510	500	83 억		203835	N	N	6	N	00	N
11	20230926	150902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11610	-340	5	-2.85	846043640	71944	103.19	11910	12150	11600	15530	8370	11950	11759.75	1.25	0	-1549	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1887	5.48	1.50	12	0.44	2119.00	7719.00	19940	20230203	-41.78	9880	20220930	17.51	19940	-41.78	20230203	11600	0.09	20230926	19940	-41.78	20230203	9880	17.51	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
12	20230926	140857	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11670	-280	5	-2.34	775948130	65924	94.55	11910	12150	11600	15530	8370	11950	11770.34	1.25	0	-2678	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1897	5.51	1.51	12	0.41	2119.00	7719.00	19940	20230203	-41.47	9880	20220930	18.12	19940	-41.47	20230203	11600	0.60	20230926	19940	-41.47	20230203	9880	18.12	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
13	20230926	130859	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11640	-310	5	-2.59	668587810	56687	81.31	11910	12150	11640	15530	8370	11950	11794.38	1.25	0	-2344	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1892	5.49	1.51	12	0.35	2119.00	7719.00	19940	20230203	-41.62	9880	20220930	17.81	19940	-41.62	20230203	11640	0.00	20230926	19940	-41.62	20230203	9880	17.81	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
14	20230926	120905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11680	-270	5	-2.26	602652180	51037	73.20	11910	12150	11650	15530	8370	11950	11808.14	1.25	0	-2069	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1898	5.51	1.51	12	0.31	2119.00	7719.00	19940	20230203	-41.42	9880	20220930	18.22	19940	-41.42	20230203	11650	0.26	20230926	19940	-41.42	20230203	9880	18.22	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
15	20230926	110902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11700	-250	5	-2.09	564216360	47750	68.49	11910	12150	11650	15530	8370	11950	11816.05	1.25	0	-2140	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1902	5.52	1.52	12	0.29	2119.00	7719.00	19940	20230203	-41.32	9880	20220930	18.42	19940	-41.32	20230203	11650	0.43	20230926	19940	-41.32	20230203	9880	18.42	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
16	20230926	100901	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11820	-130	5	-1.09	327144640	27534	39.49	11910	12150	11750	15530	8370	11950	11881.48	1.25	0	-4748	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1921	5.58	1.53	12	0.17	2119.00	7719.00	19940	20230203	-40.72	9880	20220930	19.64	19940	-40.72	20230203	11750	0.60	20230926	19940	-40.72	20230203	9880	19.64	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
17	20230926	090903	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12130	180	2	1.51	36887750	3076	4.41	11910	12150	11910	15530	8370	11950	11992.12	1.25	0	-72	12656	12302	12126	11772	11596	12215	11685	83	3580	500	8600	10	1	16252384	1971	5.72	1.57	12	0.02	2119.00	7719.00	19940	20230203	-39.17	9880	20220930	22.77	19940	-39.17	20230203	11910	1.85	20230926	19940	-39.17	20230203	9880	22.77	20220930	6.91	N	190510	500	83 억		203835	N	N	4	N	00	N
18	20230925	160903	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11950	-230	5	-1.89	837283330	69248	59.06	12000	12480	11950	15830	8530	12180	12092.56	1.25	0	460	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1942	5.64	1.55	12	0.43	2119.00	7719.00	19940	20230203	-40.07	9880	20220930	20.95	19940	-40.07	20230203	11950	0.00	20230925	19940	-40.07	20230203	9880	20.95	20220930	6.99	N	190510	500	83 억		203376	N	N	4	N	00	N
19	20230925	150905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12030	-150	5	-1.23	725434320	59908	51.10	12000	12480	11990	15830	8530	12180	12109.14	1.25	0	427	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1955	5.68	1.56	12	0.37	2119.00	7719.00	19940	20230203	-39.67	9880	20220930	21.76	19940	-39.67	20230203	11990	0.33	20230925	19940	-39.67	20230203	9880	21.76	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
20	20230925	140850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12080	-100	5	-0.82	496296940	40840	34.83	12000	12480	12000	15830	8530	12180	12152.23	1.25	0	-870	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1963	5.70	1.56	12	0.25	2119.00	7719.00	19940	20230203	-39.42	9880	20220930	22.27	19940	-39.42	20230203	12000	0.67	20230925	19940	-39.42	20230203	9880	22.27	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
21	20230925	130855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12070	-110	5	-0.90	478316720	39354	33.57	12000	12480	12000	15830	8530	12180	12154.21	1.25	0	-782	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1962	5.70	1.56	12	0.24	2119.00	7719.00	19940	20230203	-39.47	9880	20220930	22.17	19940	-39.47	20230203	12000	0.58	20230925	19940	-39.47	20230203	9880	22.17	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
22	20230925	120900	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12070	-110	5	-0.90	389409910	31998	27.29	12000	12480	12000	15830	8530	12180	12169.82	1.25	0	-3291	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1962	5.70	1.56	12	0.20	2119.00	7719.00	19940	20230203	-39.47	9880	20220930	22.17	19940	-39.47	20230203	12000	0.58	20230925	19940	-39.47	20230203	9880	22.17	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
23	20230925	110855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12090	-90	5	-0.74	343506590	28197	24.05	12000	12480	12000	15830	8530	12180	12182.38	1.25	0	-3157	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1965	5.71	1.57	12	0.17	2119.00	7719.00	19940	20230203	-39.37	9880	20220930	22.37	19940	-39.37	20230203	12000	0.75	20230925	19940	-39.37	20230203	9880	22.37	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
24	20230925	100859	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12200	20	2	0.16	278418380	22821	19.46	12000	12480	12000	15830	8530	12180	12200.10	1.25	0	-1725	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1983	5.76	1.58	12	0.14	2119.00	7719.00	19940	20230203	-38.82	9880	20220930	23.48	19940	-38.82	20230203	12000	1.67	20230925	19940	-38.82	20230203	9880	23.48	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
25	20230925	090855	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12240	60	2	0.49	80940110	6710	5.72	12000	12240	12000	15830	8530	12180	12062.61	1.25	0	2727	12653	12416	12233	11996	11813	12325	11905	83	3650	500	8760	10	1	16252384	1989	5.78	1.59	12	0.04	2119.00	7719.00	19940	20230203	-38.62	9880	20220930	23.89	19940	-38.62	20230203	12000	2.00	20230925	19940	-38.62	20230203	9880	23.89	20220930	6.99	N	190510	500	83 억		203376	N	N	20	N	00	N
26	20230922	160927	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12180	-320	5	-2.56	1429518030	116852	145.41	12270	12470	12050	16250	8750	12500	12233.65	1.29	0	-9349	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	1980	5.75	1.58	12	0.72	2119.00	7719.00	19940	20230203	-38.92	9880	20220930	23.28	19940	-38.92	20230203	12050	1.08	20230922	19940	-38.92	20230203	9880	23.28	20220930	7.02	N	190510	500	83 억		210171	N	N	20	N	00	N
27	20230922	150922	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12350	-150	5	-1.20	1296341830	105934	131.83	12270	12470	12050	16250	8750	12500	12237.26	1.29	0	-9142	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	2007	5.83	1.60	12	0.65	2119.00	7719.00	19940	20230203	-38.06	9880	20220930	25.00	19940	-38.06	20230203	12050	2.49	20230922	19940	-38.06	20230203	9880	25.00	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
28	20230922	140920	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12160	-340	5	-2.72	973653570	79353	98.75	12270	12470	12150	16250	8750	12500	12269.90	1.29	0	-6213	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	1976	5.74	1.58	12	0.49	2119.00	7719.00	19940	20230203	-39.02	9880	20220930	23.08	19940	-39.02	20230203	12150	0.08	20230922	19940	-39.02	20230203	9880	23.08	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
29	20230922	130825	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12230	-270	5	-2.16	691613620	56223	69.97	12270	12470	12220	16250	8750	12500	12301.26	1.29	0	-1620	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	1988	5.77	1.58	12	0.35	2119.00	7719.00	19940	20230203	-38.67	9880	20220930	23.79	19940	-38.67	20230203	12220	0.08	20230922	19940	-38.67	20230203	9880	23.79	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
30	20230922	120824	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12260	-240	5	-1.92	491139090	39865	49.61	12270	12470	12220	16250	8750	12500	12320.06	1.29	0	989	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	1993	5.79	1.59	12	0.25	2119.00	7719.00	19940	20230203	-38.52	9880	20220930	24.09	19940	-38.52	20230203	12220	0.33	20230922	19940	-38.52	20230203	9880	24.09	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
31	20230922	110819	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12450	-50	5	-0.40	365343540	29650	36.90	12270	12470	12220	16250	8750	12500	12321.87	1.29	0	4654	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	2023	5.88	1.61	12	0.18	2119.00	7719.00	19940	20230203	-37.56	9880	20220930	26.01	19940	-37.56	20230203	12220	1.88	20230922	19940	-37.56	20230203	9880	26.01	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
32	20230922	100820	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12310	-190	5	-1.52	233579410	18954	23.59	12270	12470	12220	16250	8750	12500	12323.49	1.29	0	3476	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	2001	5.81	1.59	12	0.12	2119.00	7719.00	19940	20230203	-38.26	9880	20220930	24.60	19940	-38.26	20230203	12220	0.74	20230922	19940	-38.26	20230203	9880	24.60	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
33	20230922	090816	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12260	-240	5	-1.92	52824300	4307	5.36	12270	12470	12220	16250	8750	12500	12264.76	1.29	0	1553	13393	12946	12723	12276	12053	12835	12165	83	3750	500	9000	10	1	16252384	1993	5.79	1.59	12	0.03	2119.00	7719.00	19940	20230203	-38.52	9880	20220930	24.09	19940	-38.52	20230203	12220	0.33	20230922	19940	-38.52	20230203	9880	24.09	20220930	7.02	N	190510	500	83 억		210171	N	N	71	N	00	N
34	20230921	160822	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12500	-480	5	-3.70	1022357140	80196	171.88	12980	13170	12500	16870	9090	12980	12749.61	1.34	0	-8302	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2032	5.90	1.62	12	0.49	2119.00	7719.00	19940	20230203	-37.31	9880	20220930	26.52	19940	-37.31	20230203	12500	0.00	20230921	19940	-37.31	20230203	9880	26.52	20220930	7.07	N	190510	500	83 억		218474	N	N	71	N	00	N
35	20230921	150810	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12520	-460	5	-3.54	960890380	75283	161.35	12980	13170	12500	16870	9090	12980	12763.71	1.34	0	-7964	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2035	5.91	1.62	12	0.46	2119.00	7719.00	19940	20230203	-37.21	9880	20220930	26.72	19940	-37.21	20230203	12500	0.16	20230921	19940	-37.21	20230203	9880	26.72	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
36	20230921	140817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12590	-390	5	-3.00	668725480	52085	111.63	12980	13170	12550	16870	9090	12980	12839.12	1.34	0	-7109	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2046	5.94	1.63	12	0.32	2119.00	7719.00	19940	20230203	-36.86	9880	20220930	27.43	19940	-36.86	20230203	12510	0.64	20230818	19940	-36.86	20230203	9880	27.43	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
37	20230921	130811	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12660	-320	5	-2.47	515222020	39947	85.61	12980	13170	12650	16870	9090	12980	12897.64	1.34	0	-4297	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2058	5.97	1.64	12	0.25	2119.00	7719.00	19940	20230203	-36.51	9880	20220930	28.14	19940	-36.51	20230203	12510	1.20	20230818	19940	-36.51	20230203	9880	28.14	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
38	20230921	120804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12780	-200	5	-1.54	395593600	30555	65.49	12980	13170	12780	16870	9090	12980	12946.94	1.34	0	-4194	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2077	6.03	1.66	12	0.19	2119.00	7719.00	19940	20230203	-35.91	9880	20220930	29.35	19940	-35.91	20230203	12510	2.16	20230818	19940	-35.91	20230203	9880	29.35	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
39	20230921	110823	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	-160	5	-1.23	347194390	26772	57.38	12980	13170	12780	16870	9090	12980	12968.56	1.34	0	-4150	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2084	6.05	1.66	12	0.16	2119.00	7719.00	19940	20230203	-35.71	9880	20220930	29.76	19940	-35.71	20230203	12510	2.48	20230818	19940	-35.71	20230203	9880	29.76	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
40	20230921	100807	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12980	0	3	0.00	198696280	15245	32.67	12980	13170	12970	16870	9090	12980	13033.54	1.34	0	-2878	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2110	6.13	1.68	12	0.09	2119.00	7719.00	19940	20230203	-34.90	9880	20220930	31.38	19940	-34.90	20230203	12510	3.76	20230818	19940	-34.90	20230203	9880	31.38	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
41	20230921	090812	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13040	60	2	0.46	49627730	3787	8.12	12980	13170	12970	16870	9090	12980	13104.76	1.34	0	-2140	13273	13126	13043	12896	12813	13085	12855	83	3890	500	9340	10	1	16252384	2119	6.15	1.69	12	0.02	2119.00	7719.00	19940	20230203	-34.60	9880	20220930	31.98	19940	-34.60	20230203	12510	4.24	20230818	19940	-34.60	20230203	9880	31.98	20220930	7.07	N	190510	500	83 억		218474	N	N	16	N	00	N
42	20230920	160817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12980	-170	5	-1.29	604178510	46415	104.52	13060	13190	12960	17090	9210	13150	13017.38	1.36	0	-1896	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2110	6.13	1.68	12	0.29	2119.00	7719.00	19940	20230203	-34.90	9880	20220930	31.38	19940	-34.90	20230203	12510	3.76	20230818	19940	-34.90	20230203	9880	31.38	20220930	7.07	N	190510	500	83 억		220366	N	N	16	N	00	N
43	20230920	150755	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12990	-160	5	-1.22	547219260	42029	94.64	13060	13190	12960	17090	9210	13150	13020.04	1.36	0	-1617	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2111	6.13	1.68	12	0.26	2119.00	7719.00	19940	20230203	-34.85	9880	20220930	31.48	19940	-34.85	20230203	12510	3.84	20230818	19940	-34.85	20230203	9880	31.48	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
44	20230920	140806	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12980	-170	5	-1.29	463197490	35555	80.06	13060	13190	12960	17090	9210	13150	13027.63	1.36	0	-1606	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2110	6.13	1.68	12	0.22	2119.00	7719.00	19940	20230203	-34.90	9880	20220930	31.38	19940	-34.90	20230203	12510	3.76	20230818	19940	-34.90	20230203	9880	31.38	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
45	20230920	130802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13030	-120	5	-0.91	372347360	28560	64.31	13060	13190	12960	17090	9210	13150	13037.37	1.36	0	-1067	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2118	6.15	1.69	12	0.18	2119.00	7719.00	19940	20230203	-34.65	9880	20220930	31.88	19940	-34.65	20230203	12510	4.16	20230818	19940	-34.65	20230203	9880	31.88	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
46	20230920	120801	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13020	-130	5	-0.99	350278980	26866	60.50	13060	13190	12960	17090	9210	13150	13038.00	1.36	0	-936	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2116	6.14	1.69	12	0.17	2119.00	7719.00	19940	20230203	-34.70	9880	20220930	31.78	19940	-34.70	20230203	12510	4.08	20230818	19940	-34.70	20230203	9880	31.78	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
47	20230920	110810	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13020	-130	5	-0.99	331368670	25411	57.22	13060	13190	12960	17090	9210	13150	13040.36	1.36	0	-603	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2116	6.14	1.69	12	0.16	2119.00	7719.00	19940	20230203	-34.70	9880	20220930	31.78	19940	-34.70	20230203	12510	4.08	20230818	19940	-34.70	20230203	9880	31.78	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
48	20230920	100752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13070	-80	5	-0.61	124213700	9484	21.36	13060	13190	13060	17090	9210	13150	13097.18	1.36	0	1755	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2124	6.17	1.69	12	0.06	2119.00	7719.00	19940	20230203	-34.45	9880	20220930	32.29	19940	-34.45	20230203	12510	4.48	20230818	19940	-34.45	20230203	9880	32.29	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
49	20230920	090802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13100	-50	5	-0.38	40828460	3120	7.03	13060	13100	13060	17090	9210	13150	13086.04	1.36	0	932	13330	13240	13160	13070	12990	13200	13030	83	3940	500	9460	10	1	16252384	2129	6.18	1.70	12	0.02	2119.00	7719.00	19940	20230203	-34.30	9880	20220930	32.59	19940	-34.30	20230203	12510	4.72	20230818	19940	-34.30	20230203	9880	32.59	20220930	7.07	N	190510	500	83 억		220366	N	N	18	N	00	N
50	20230919	160759	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13150	-30	5	-0.23	582100750	44343	81.25	13180	13250	13080	17130	9230	13180	13127.18	1.40	0	-7368	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2137	6.21	1.70	12	0.27	2119.00	7719.00	19940	20230203	-34.05	9880	20220930	33.10	19940	-34.05	20230203	12510	5.12	20230818	19940	-34.05	20230203	9880	33.10	20220930	7.05	N	190510	500	83 억		227734	N	N	18	N	00	N
51	20230919	150801	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	-40	5	-0.30	550119740	41911	76.79	13180	13250	13080	17130	9230	13180	13125.90	1.40	0	-7244	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2136	6.20	1.70	12	0.26	2119.00	7719.00	19940	20230203	-34.10	9880	20220930	33.00	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9880	33.00	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
52	20230919	140758	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13150	-30	5	-0.23	440354350	33539	61.45	13180	13250	13080	17130	9230	13180	13129.62	1.40	0	-6555	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2137	6.21	1.70	12	0.21	2119.00	7719.00	19940	20230203	-34.05	9880	20220930	33.10	19940	-34.05	20230203	12510	5.12	20230818	19940	-34.05	20230203	9880	33.10	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
53	20230919	130745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13110	-70	5	-0.53	334636290	25466	46.66	13180	13250	13080	17130	9230	13180	13140.51	1.40	0	-6250	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2131	6.19	1.70	12	0.16	2119.00	7719.00	19940	20230203	-34.25	9880	20220930	32.69	19940	-34.25	20230203	12510	4.80	20230818	19940	-34.25	20230203	9880	32.69	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
54	20230919	120802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	-40	5	-0.30	263929140	20074	36.78	13180	13250	13090	17130	9230	13180	13147.81	1.40	0	-4421	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2136	6.20	1.70	12	0.12	2119.00	7719.00	19940	20230203	-34.10	9880	20220930	33.00	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9880	33.00	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
55	20230919	110804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13140	-40	5	-0.30	193926240	14734	27.00	13180	13250	13110	17130	9230	13180	13161.82	1.40	0	-3888	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2136	6.20	1.70	12	0.09	2119.00	7719.00	19940	20230203	-34.10	9880	20220930	33.00	19940	-34.10	20230203	12510	5.04	20230818	19940	-34.10	20230203	9880	33.00	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
56	20230919	100759	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13200	20	2	0.15	129877310	9860	18.07	13180	13250	13150	17130	9230	13180	13172.14	1.40	0	-2714	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2145	6.23	1.71	12	0.06	2119.00	7719.00	19940	20230203	-33.80	9880	20220930	33.60	19940	-33.80	20230203	12510	5.52	20230818	19940	-33.80	20230203	9880	33.60	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
57	20230919	090755	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13240	60	2	0.46	6323610	480	0.88	13180	13250	13150	17130	9230	13180	13174.19	1.40	0	-315	13793	13486	13293	12986	12793	13390	12890	83	3950	500	9480	10	1	16252384	2152	6.25	1.72	12	0.00	2119.00	7719.00	19940	20230203	-33.60	9880	20220930	34.01	19940	-33.60	20230203	12510	5.84	20230818	19940	-33.60	20230203	9880	34.01	20220930	7.05	N	190510	500	83 억		227734	N	N	1	N	00	N
58	20230918	160759	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13180	-370	5	-2.73	717728670	54035	100.73	13600	13600	13100	17610	9490	13550	13282.66	1.51	0	-18214	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2142	6.22	1.71	12	0.33	2119.00	7719.00	19940	20230203	-33.90	9880	20220930	33.40	19940	-33.90	20230203	12510	5.36	20230818	19940	-33.90	20230203	9880	33.40	20220930	7.12	N	190510	500	83 억		245949	N	N	1	N	00	N
59	20230918	150757	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13210	-340	5	-2.51	627841360	47222	88.03	13600	13600	13100	17610	9490	13550	13295.53	1.51	0	-17862	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2147	6.23	1.71	12	0.29	2119.00	7719.00	19940	20230203	-33.75	9880	20220930	33.70	19940	-33.75	20230203	12510	5.60	20230818	19940	-33.75	20230203	9880	33.70	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
60	20230918	140817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13220	-330	5	-2.44	511237720	38398	71.58	13600	13600	13100	17610	9490	13550	13314.18	1.51	0	-16243	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2149	6.24	1.71	12	0.24	2119.00	7719.00	19940	20230203	-33.70	9880	20220930	33.81	19940	-33.70	20230203	12510	5.68	20230818	19940	-33.70	20230203	9880	33.81	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
61	20230918	130756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13220	-330	5	-2.44	447285440	33566	62.57	13600	13600	13100	17610	9490	13550	13325.55	1.51	0	-15454	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2149	6.24	1.71	12	0.21	2119.00	7719.00	19940	20230203	-33.70	9880	20220930	33.81	19940	-33.70	20230203	12510	5.68	20230818	19940	-33.70	20230203	9880	33.81	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
62	20230918	120801	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13230	-320	5	-2.36	373732830	28012	52.22	13600	13600	13100	17610	9490	13550	13341.88	1.51	0	-13801	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2150	6.24	1.71	12	0.17	2119.00	7719.00	19940	20230203	-33.65	9880	20220930	33.91	19940	-33.65	20230203	12510	5.76	20230818	19940	-33.65	20230203	9880	33.91	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
63	20230918	110749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13250	-300	5	-2.21	289554630	21651	40.36	13600	13600	13100	17610	9490	13550	13373.73	1.51	0	-10673	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2153	6.25	1.72	12	0.13	2119.00	7719.00	19940	20230203	-33.55	9880	20220930	34.11	19940	-33.55	20230203	12510	5.92	20230818	19940	-33.55	20230203	9880	34.11	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
64	20230918	100744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13340	-210	5	-1.55	202810600	15116	28.18	13600	13600	13100	17610	9490	13550	13416.95	1.51	0	-6801	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2168	6.30	1.73	12	0.09	2119.00	7719.00	19940	20230203	-33.10	9880	20220930	35.02	19940	-33.10	20230203	12510	6.63	20230818	19940	-33.10	20230203	9880	35.02	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
65	20230918	090746	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13510	-40	5	-0.30	26211130	1954	3.64	13600	13600	13100	17610	9490	13550	13414.09	1.51	0	-311	13830	13690	13560	13420	13290	13625	13355	83	4060	500	9750	10	1	16252384	2196	6.38	1.75	12	0.01	2119.00	7719.00	19940	20230203	-32.25	9880	20220930	36.74	19940	-32.25	20230203	12510	7.99	20230818	19940	-32.25	20230203	9880	36.74	20220930	7.12	N	190510	500	83 억		245949	N	N	15	N	00	N
66	20230915	160753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13550	40	2	0.30	722364960	53485	70.95	13700	13700	13430	17560	9460	13510	13505.72	1.53	0	-8608	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2202	6.39	1.76	12	0.33	2119.00	7719.00	19940	20230203	-32.05	9880	20220930	37.15	19940	-32.05	20230203	12510	8.31	20230818	19940	-32.05	20230203	9880	37.15	20220930	7.14	N	190510	500	83 억		248893	N	N	15	N	00	N
67	20230915	150753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-20	5	-0.15	660496670	48913	64.89	13700	13700	13430	17560	9460	13510	13503.50	1.53	0	-8177	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2192	6.37	1.75	12	0.30	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
68	20230915	140753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13470	-40	5	-0.30	563064230	41680	55.29	13700	13700	13430	17560	9460	13510	13509.22	1.53	0	-6941	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2189	6.36	1.75	12	0.26	2119.00	7719.00	19940	20230203	-32.45	9880	20220930	36.34	19940	-32.45	20230203	12510	7.67	20230818	19940	-32.45	20230203	9880	36.34	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
69	20230915	130747	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	-30	5	-0.22	503643790	37271	49.44	13700	13700	13430	17560	9460	13510	13513.02	1.53	0	-6249	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2191	6.36	1.75	12	0.23	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
70	20230915	120753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-20	5	-0.15	438276740	32424	43.01	13700	13700	13430	17560	9460	13510	13517.05	1.53	0	-5299	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2192	6.37	1.75	12	0.20	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
71	20230915	110800	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-20	5	-0.15	304015580	22458	29.79	13700	13700	13460	17560	9460	13510	13537.07	1.53	0	-6724	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2192	6.37	1.75	12	0.14	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
72	20230915	100757	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13530	20	2	0.15	171266220	12624	16.75	13700	13700	13480	17560	9460	13510	13566.72	1.53	0	-3317	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2199	6.39	1.75	12	0.08	2119.00	7719.00	19940	20230203	-32.15	9880	20220930	36.94	19940	-32.15	20230203	12510	8.15	20230818	19940	-32.15	20230203	9880	36.94	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
73	20230915	090747	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13610	100	2	0.74	54919600	4029	5.34	13700	13700	13530	17560	9460	13510	13631.07	1.53	0	-1019	13823	13666	13383	13226	12943	13745	13305	83	4050	500	9720	10	1	16252384	2212	6.42	1.76	12	0.02	2119.00	7719.00	19940	20230203	-31.75	9880	20220930	37.75	19940	-31.75	20230203	12510	8.79	20230818	19940	-31.75	20230203	9880	37.75	20220930	7.14	N	190510	500	83 억		248893	N	N	47	N	00	N
74	20230914	160756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13510	420	2	3.21	998579280	74534	99.61	13100	13540	13100	17010	9170	13090	13397.63	1.34	0	24930	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2196	6.38	1.75	12	0.46	2119.00	7719.00	19940	20230203	-32.25	9880	20220930	36.74	19940	-32.25	20230203	12510	7.99	20230818	19940	-32.25	20230203	9880	36.74	20220930	7.15	N	190510	500	83 억		217650	N	N	47	N	00	N
75	20230914	150734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	390	2	2.98	958100440	71535	95.60	13100	13540	13100	17010	9170	13090	13393.45	1.34	0	24229	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2191	6.36	1.75	12	0.44	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
76	20230914	140747	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	390	2	2.98	786732490	58839	78.64	13100	13520	13100	17010	9170	13090	13370.94	1.34	0	19658	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2191	6.36	1.75	12	0.36	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
77	20230914	130733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13520	430	2	3.28	706819680	52912	70.71	13100	13520	13100	17010	9170	13090	13358.40	1.34	0	17734	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2197	6.38	1.75	12	0.33	2119.00	7719.00	19940	20230203	-32.20	9880	20220930	36.84	19940	-32.20	20230203	12510	8.07	20230818	19940	-32.20	20230203	9880	36.84	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
78	20230914	120742	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13410	320	2	2.44	515372490	38681	51.70	13100	13470	13100	17010	9170	13090	13323.66	1.34	0	12751	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2179	6.33	1.74	12	0.24	2119.00	7719.00	19940	20230203	-32.75	9880	20220930	35.73	19940	-32.75	20230203	12510	7.19	20230818	19940	-32.75	20230203	9880	35.73	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
79	20230914	110736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13240	150	2	1.15	256573810	19266	25.75	13100	13470	13100	17010	9170	13090	13317.44	1.34	0	3335	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2152	6.25	1.72	12	0.12	2119.00	7719.00	19940	20230203	-33.60	9880	20220930	34.01	19940	-33.60	20230203	12510	5.84	20230818	19940	-33.60	20230203	9880	34.01	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
80	20230914	100730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13360	270	2	2.06	188254790	14116	18.87	13100	13470	13100	17010	9170	13090	13336.27	1.34	0	3832	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2171	6.30	1.73	12	0.09	2119.00	7719.00	19940	20230203	-33.00	9880	20220930	35.22	19940	-33.00	20230203	12510	6.79	20230818	19940	-33.00	20230203	9880	35.22	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
81	20230914	090744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13280	190	2	1.45	10745930	811	1.08	13100	13330	13100	17010	9170	13090	13250.22	1.34	0	-315	13803	13446	13253	12896	12703	13350	12800	83	3920	500	9420	10	1	16252384	2158	6.27	1.72	12	0.00	2119.00	7719.00	19940	20230203	-33.40	9880	20220930	34.41	19940	-33.40	20230203	12510	6.16	20230818	19940	-33.40	20230203	9880	34.41	20220930	7.15	N	190510	500	83 억		217650	N	N	8	N	00	N
82	20230913	160749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13090	-190	5	-1.43	987540440	74429	81.55	13430	13610	13060	17260	9300	13280	13268.22	1.39	0	-8673	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2127	6.18	1.70	12	0.46	2119.00	7719.00	19940	20230203	-34.35	9880	20220930	32.49	19940	-34.35	20230203	12510	4.64	20230818	19940	-34.35	20230203	9880	32.49	20220930	7.16	N	190510	500	83 억		226411	N	N	8	N	00	N
83	20230913	150741	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13100	-180	5	-1.36	908999200	68429	74.97	13430	13610	13090	17260	9300	13280	13283.83	1.39	0	-9325	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2129	6.18	1.70	12	0.42	2119.00	7719.00	19940	20230203	-34.30	9880	20220930	32.59	19940	-34.30	20230203	12510	4.72	20230818	19940	-34.30	20230203	9880	32.59	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
84	20230913	140747	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13160	-120	5	-0.90	800237830	60137	65.89	13430	13610	13090	17260	9300	13280	13306.93	1.39	0	-9329	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2139	6.21	1.70	12	0.37	2119.00	7719.00	19940	20230203	-34.00	9880	20220930	33.20	19940	-34.00	20230203	12510	5.20	20230818	19940	-34.00	20230203	9880	33.20	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
85	20230913	130725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13120	-160	5	-1.20	711245280	53355	58.46	13430	13610	13090	17260	9300	13280	13330.47	1.39	0	-10112	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2132	6.19	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.20	9880	20220930	32.79	19940	-34.20	20230203	12510	4.88	20230818	19940	-34.20	20230203	9880	32.79	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
86	20230913	120743	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13160	-120	5	-0.90	647358860	48484	53.12	13430	13610	13150	17260	9300	13280	13352.06	1.39	0	-8940	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2139	6.21	1.70	12	0.30	2119.00	7719.00	19940	20230203	-34.00	9880	20220930	33.20	19940	-34.00	20230203	12510	5.20	20230818	19940	-34.00	20230203	9880	33.20	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
87	20230913	110744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13210	-70	5	-0.53	556049630	41556	45.53	13430	13610	13200	17260	9300	13280	13380.81	1.39	0	-7626	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2147	6.23	1.71	12	0.26	2119.00	7719.00	19940	20230203	-33.75	9880	20220930	33.70	19940	-33.75	20230203	12510	5.60	20230818	19940	-33.75	20230203	9880	33.70	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
88	20230913	100736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13390	110	2	0.83	299064310	22219	24.34	13430	13610	13350	17260	9300	13280	13460.12	1.39	0	844	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2176	6.32	1.73	12	0.14	2119.00	7719.00	19940	20230203	-32.85	9880	20220930	35.53	19940	-32.85	20230203	12510	7.03	20230818	19940	-32.85	20230203	9880	35.53	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
89	20230913	090729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13470	190	2	1.43	41149560	3060	3.35	13430	13520	13350	17260	9300	13280	13449.45	1.39	0	899	14053	13666	13473	13086	12893	13570	12990	83	3980	500	9560	10	1	16252384	2189	6.36	1.75	12	0.02	2119.00	7719.00	19940	20230203	-32.45	9880	20220930	36.34	19940	-32.45	20230203	12510	7.67	20230818	19940	-32.45	20230203	9880	36.34	20220930	7.16	N	190510	500	83 억		226411	N	N	47	N	00	N
90	20230912	160727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13280	-180	5	-1.34	1219155460	89816	123.49	13600	13860	13280	17490	9430	13460	13576.14	1.39	0	747	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2158	6.27	1.72	12	0.55	2119.00	7719.00	19940	20230203	-33.40	9880	20220930	34.41	19940	-33.40	20230203	12510	6.16	20230818	19940	-33.40	20230203	9880	34.41	20220930	7.16	N	190510	500	83 억		226290	N	N	47	N	00	N
91	20230912	150734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13350	-110	5	-0.82	1143245350	84113	115.65	13600	13860	13350	17490	9430	13460	13591.78	1.39	0	294	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2170	6.30	1.73	12	0.52	2119.00	7719.00	19940	20230203	-33.05	9880	20220930	35.12	19940	-33.05	20230203	12510	6.71	20230818	19940	-33.05	20230203	9880	35.12	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
92	20230912	140732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13420	-40	5	-0.30	967251880	70973	97.58	13600	13860	13420	17490	9430	13460	13628.45	1.39	0	-42	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2181	6.33	1.74	12	0.44	2119.00	7719.00	19940	20230203	-32.70	9880	20220930	35.83	19940	-32.70	20230203	12510	7.27	20230818	19940	-32.70	20230203	9880	35.83	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
93	20230912	130724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13470	10	2	0.07	799032340	58496	80.43	13600	13860	13430	17490	9430	13460	13659.61	1.39	0	5642	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2189	6.36	1.75	12	0.36	2119.00	7719.00	19940	20230203	-32.45	9880	20220930	36.34	19940	-32.45	20230203	12510	7.67	20230818	19940	-32.45	20230203	9880	36.34	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
94	20230912	120721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13460	0	3	0.00	740248840	54131	74.43	13600	13860	13430	17490	9430	13460	13675.14	1.39	0	7184	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2188	6.35	1.74	12	0.33	2119.00	7719.00	19940	20230203	-32.50	9880	20220930	36.23	19940	-32.50	20230203	12510	7.59	20230818	19940	-32.50	20230203	9880	36.23	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
95	20230912	110727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13550	90	2	0.67	657758410	48016	66.02	13600	13860	13480	17490	9430	13460	13698.73	1.39	0	10074	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2202	6.39	1.76	12	0.30	2119.00	7719.00	19940	20230203	-32.05	9880	20220930	37.15	19940	-32.05	20230203	12510	8.31	20230818	19940	-32.05	20230203	9880	37.15	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
96	20230912	100721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13710	250	2	1.86	536790240	39100	53.76	13600	13860	13500	17490	9430	13460	13728.65	1.39	0	12673	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2228	6.47	1.78	12	0.24	2119.00	7719.00	19940	20230203	-31.24	9880	20220930	38.77	19940	-31.24	20230203	12510	9.59	20230818	19940	-31.24	20230203	9880	38.77	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
97	20230912	090738	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13700	240	2	1.78	137830240	10116	13.91	13600	13710	13500	17490	9430	13460	13624.97	1.39	0	4762	13760	13610	13520	13370	13280	13565	13325	83	4030	500	9690	10	1	16252384	2227	6.47	1.77	12	0.06	2119.00	7719.00	19940	20230203	-31.29	9880	20220930	38.66	19940	-31.29	20230203	12510	9.51	20230818	19940	-31.29	20230203	9880	38.66	20220930	7.16	N	190510	500	83 억		226290	N	N	174	N	00	N
98	20230911	160722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13460	-210	5	-1.54	976227890	72331	121.19	13670	13670	13430	17770	9570	13670	13496.70	1.38	0	1151	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2188	6.35	1.74	12	0.45	2119.00	7719.00	19940	20230203	-32.50	9880	20220930	36.23	19940	-32.50	20230203	12510	7.59	20230818	19940	-32.50	20230203	9880	36.23	20220930	7.19	N	190510	500	83 억		224967	N	N	174	N	00	N
99	20230911	150726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13470	-200	5	-1.46	892045750	66075	110.71	13670	13670	13430	17770	9570	13670	13500.50	1.38	0	1399	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2189	6.36	1.75	12	0.41	2119.00	7719.00	19940	20230203	-32.45	9880	20220930	36.34	19940	-32.45	20230203	12510	7.67	20230818	19940	-32.45	20230203	9880	36.34	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
100	20230911	140736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13470	-200	5	-1.46	733156580	54265	90.92	13670	13670	13430	17770	9570	13670	13510.67	1.38	0	1461	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2189	6.36	1.75	12	0.33	2119.00	7719.00	19940	20230203	-32.45	9880	20220930	36.34	19940	-32.45	20230203	12510	7.67	20230818	19940	-32.45	20230203	9880	36.34	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
101	20230911	130711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	-190	5	-1.39	587442760	43441	72.79	13670	13670	13450	17770	9570	13670	13522.77	1.38	0	1534	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2191	6.36	1.75	12	0.27	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
102	20230911	120723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13550	-120	5	-0.88	503586000	37227	62.37	13670	13670	13450	17770	9570	13670	13527.44	1.38	0	1838	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2202	6.39	1.76	12	0.23	2119.00	7719.00	19940	20230203	-32.05	9880	20220930	37.15	19940	-32.05	20230203	12510	8.31	20230818	19940	-32.05	20230203	9880	37.15	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
103	20230911	110710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13480	-190	5	-1.39	452601280	33464	56.07	13670	13670	13450	17770	9570	13670	13525.02	1.38	0	1804	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2191	6.36	1.75	12	0.21	2119.00	7719.00	19940	20230203	-32.40	9880	20220930	36.44	19940	-32.40	20230203	12510	7.75	20230818	19940	-32.40	20230203	9880	36.44	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
104	20230911	100710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-180	5	-1.32	277633380	20492	34.33	13670	13670	13490	17770	9570	13670	13548.38	1.38	0	-51	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2192	6.37	1.75	12	0.13	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
105	20230911	090708	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13580	-90	5	-0.66	59423510	4372	7.33	13670	13670	13550	17770	9570	13670	13591.84	1.38	0	2187	14096	13882	13666	13452	13236	13990	13560	83	4100	500	9840	10	1	16252384	2207	6.41	1.76	12	0.03	2119.00	7719.00	19940	20230203	-31.90	9880	20220930	37.45	19940	-31.90	20230203	12510	8.55	20230818	19940	-31.90	20230203	9880	37.45	20220930	7.19	N	190510	500	83 억		224967	N	N	44	N	00	N
106	20230908	160727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13670	20	2	0.15	796788320	58774	66.45	13660	13880	13450	17740	9560	13650	13556.40	1.40	0	-2931	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2222	6.45	1.77	12	0.36	2119.00	7719.00	19940	20230203	-31.44	9880	20220930	38.36	19940	-31.44	20230203	12510	9.27	20230818	19940	-31.44	20230203	9880	38.36	20220930	7.15	N	190510	500	83 억		227898	N	N	44	N	00	N
107	20230908	150724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13590	-60	5	-0.44	743066880	54828	61.99	13660	13880	13450	17740	9560	13650	13552.69	1.40	0	-4053	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2209	6.41	1.76	12	0.34	2119.00	7719.00	19940	20230203	-31.85	9880	20220930	37.55	19940	-31.85	20230203	12510	8.63	20230818	19940	-31.85	20230203	9880	37.55	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
108	20230908	140717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13540	-110	5	-0.81	593886810	43817	49.54	13660	13880	13450	17740	9560	13650	13553.80	1.40	0	-4880	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2201	6.39	1.75	12	0.27	2119.00	7719.00	19940	20230203	-32.10	9880	20220930	37.04	19940	-32.10	20230203	12510	8.23	20230818	19940	-32.10	20230203	9880	37.04	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
109	20230908	130725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-160	5	-1.17	520714150	38395	43.41	13660	13880	13450	17740	9560	13650	13562.03	1.40	0	-4634	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2192	6.37	1.75	12	0.24	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
110	20230908	120733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13500	-150	5	-1.10	461433450	33996	38.43	13660	13880	13450	17740	9560	13650	13573.17	1.40	0	-3998	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2194	6.37	1.75	12	0.21	2119.00	7719.00	19940	20230203	-32.30	9880	20220930	36.64	19940	-32.30	20230203	12510	7.91	20230818	19940	-32.30	20230203	9880	36.64	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
111	20230908	110730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13450	-200	5	-1.47	383613260	28221	31.91	13660	13880	13450	17740	9560	13650	13593.18	1.40	0	-3968	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2186	6.35	1.74	12	0.17	2119.00	7719.00	19940	20230203	-32.55	9880	20220930	36.13	19940	-32.55	20230203	12510	7.51	20230818	19940	-32.55	20230203	9880	36.13	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
112	20230908	100722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13490	-160	5	-1.17	275928410	20229	22.87	13660	13880	13490	17740	9560	13650	13640.24	1.40	0	-4215	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2192	6.37	1.75	12	0.12	2119.00	7719.00	19940	20230203	-32.35	9880	20220930	36.54	19940	-32.35	20230203	12510	7.83	20230818	19940	-32.35	20230203	9880	36.54	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
113	20230908	090727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13680	30	2	0.22	43547040	3181	3.60	13660	13770	13650	17740	9560	13650	13689.73	1.40	0	622	14116	13882	13676	13442	13236	14000	13560	83	4090	500	9820	10	1	16252384	2223	6.46	1.77	12	0.02	2119.00	7719.00	19940	20230203	-31.39	9880	20220930	38.46	19940	-31.39	20230203	12510	9.35	20230818	19940	-31.39	20230203	9880	38.46	20220930	7.15	N	190510	500	83 억		227898	N	N	77	N	00	N
114	20230907	160715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13650	-40	5	-0.29	1197382350	87432	84.46	13620	13910	13470	17790	9590	13690	13695.03	1.40	0	-277	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2218	6.44	1.77	12	0.54	2119.00	7719.00	19940	20230203	-31.54	9880	20220930	38.16	19940	-31.54	20230203	12510	9.11	20230818	19940	-31.54	20230203	9880	38.16	20220930	7.17	N	190510	500	83 억		228175	N	N	77	N	00	N
115	20230907	150721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13700	10	2	0.07	1107993910	80891	78.14	13620	13910	13470	17790	9590	13690	13697.37	1.40	0	-1448	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2227	6.47	1.77	12	0.50	2119.00	7719.00	19940	20230203	-31.29	9880	20220930	38.66	19940	-31.29	20230203	12510	9.51	20230818	19940	-31.29	20230203	9880	38.66	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
116	20230907	140717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13770	80	2	0.58	1036163660	75658	73.08	13620	13910	13470	17790	9590	13690	13695.36	1.40	0	-1375	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2238	6.50	1.78	12	0.47	2119.00	7719.00	19940	20230203	-30.94	9880	20220930	39.37	19940	-30.94	20230203	12510	10.07	20230818	19940	-30.94	20230203	9880	39.37	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
117	20230907	130716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13870	180	2	1.31	852391930	62343	60.22	13620	13910	13470	17790	9590	13690	13672.62	1.40	0	307	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2254	6.55	1.80	12	0.38	2119.00	7719.00	19940	20230203	-30.44	9880	20220930	40.38	19940	-30.44	20230203	12510	10.87	20230818	19940	-30.44	20230203	9880	40.38	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
118	20230907	120725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13570	-120	5	-0.88	451115140	33282	32.15	13620	13680	13470	17790	9590	13690	13554.33	1.40	0	1489	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2205	6.40	1.76	12	0.20	2119.00	7719.00	19940	20230203	-31.95	9880	20220930	37.35	19940	-31.95	20230203	12510	8.47	20230818	19940	-31.95	20230203	9880	37.35	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
119	20230907	110722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13560	-130	5	-0.95	413678070	30520	29.48	13620	13680	13470	17790	9590	13690	13554.33	1.40	0	1042	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2204	6.40	1.76	12	0.19	2119.00	7719.00	19940	20230203	-32.00	9880	20220930	37.25	19940	-32.00	20230203	12510	8.39	20230818	19940	-32.00	20230203	9880	37.25	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
120	20230907	100721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13630	-60	5	-0.44	289482690	21345	20.62	13620	13680	13470	17790	9590	13690	13562.08	1.40	0	1578	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2215	6.43	1.77	12	0.13	2119.00	7719.00	19940	20230203	-31.64	9880	20220930	37.96	19940	-31.64	20230203	12510	8.95	20230818	19940	-31.64	20230203	9880	37.96	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
121	20230907	090731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13680	-10	5	-0.07	115913980	8553	8.26	13620	13680	13470	17790	9590	13690	13552.44	1.40	0	467	14143	13916	13763	13536	13383	13840	13460	83	4100	500	9850	10	1	16252384	2223	6.46	1.77	12	0.05	2119.00	7719.00	19940	20230203	-31.39	9880	20220930	38.46	19940	-31.39	20230203	12510	9.35	20230818	19940	-31.39	20230203	9880	38.46	20220930	7.17	N	190510	500	83 억		228175	N	N	180	N	00	N
122	20230906	160718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13690	-320	5	-2.28	1390913910	101037	27.58	13980	13990	13610	18210	9810	14010	13766.39	1.42	0	-2596	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2225	6.46	1.77	12	0.62	2119.00	7719.00	19940	20230203	-31.34	9880	20220930	38.56	19940	-31.34	20230203	12510	9.43	20230818	19940	-31.34	20230203	9880	38.56	20220930	7.15	N	190510	500	83 억		231026	N	N	180	N	00	N
123	20230906	150719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13640	-370	5	-2.64	1318661800	95750	26.14	13980	13990	13610	18210	9810	14010	13771.92	1.42	0	-2135	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2217	6.44	1.77	12	0.59	2119.00	7719.00	19940	20230203	-31.59	9880	20220930	38.06	19940	-31.59	20230203	12510	9.03	20230818	19940	-31.59	20230203	9880	38.06	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
124	20230906	140720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13780	-230	5	-1.64	1005636720	72913	19.90	13980	13990	13710	18210	9810	14010	13792.28	1.42	0	4815	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2240	6.50	1.79	12	0.45	2119.00	7719.00	19940	20230203	-30.89	9880	20220930	39.47	19940	-30.89	20230203	12510	10.15	20230818	19940	-30.89	20230203	9880	39.47	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
125	20230906	130712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13770	-240	5	-1.71	953643320	69138	18.87	13980	13990	13710	18210	9810	14010	13793.33	1.42	0	4734	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2238	6.50	1.78	12	0.43	2119.00	7719.00	19940	20230203	-30.94	9880	20220930	39.37	19940	-30.94	20230203	12510	10.07	20230818	19940	-30.94	20230203	9880	39.37	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
126	20230906	120725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13770	-240	5	-1.71	847822240	61455	16.78	13980	13990	13710	18210	9810	14010	13795.82	1.42	0	5524	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2238	6.50	1.78	12	0.38	2119.00	7719.00	19940	20230203	-30.94	9880	20220930	39.37	19940	-30.94	20230203	12510	10.07	20230818	19940	-30.94	20230203	9880	39.37	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
127	20230906	110727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13790	-220	5	-1.57	702170400	50854	13.88	13980	13990	13710	18210	9810	14010	13807.57	1.42	0	5003	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2241	6.51	1.79	12	0.31	2119.00	7719.00	19940	20230203	-30.84	9880	20220930	39.57	19940	-30.84	20230203	12510	10.23	20230818	19940	-30.84	20230203	9880	39.57	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
128	20230906	100703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13870	-140	5	-1.00	473094020	34228	9.34	13980	13990	13710	18210	9810	14010	13821.84	1.42	0	3583	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2254	6.55	1.80	12	0.21	2119.00	7719.00	19940	20230203	-30.44	9880	20220930	40.38	19940	-30.44	20230203	12510	10.87	20230818	19940	-30.44	20230203	9880	40.38	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
129	20230906	090710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13780	-230	5	-1.64	138367220	9979	2.72	13980	13990	13710	18210	9810	14010	13865.83	1.42	0	-249	15010	14510	14240	13740	13470	14375	13605	83	4200	500	10080	10	1	16252384	2240	6.50	1.79	12	0.06	2119.00	7719.00	19940	20230203	-30.89	9880	20220930	39.47	19940	-30.89	20230203	12510	10.15	20230818	19940	-30.89	20230203	9880	39.47	20220930	7.15	N	190510	500	83 억		231026	N	N	51	N	00	N
130	20230905	160712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14010	110	2	0.79	5207388440	364080	245.11	14400	14740	13970	18070	9730	13900	14303.27	1.70	0	-44854	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2277	6.61	1.82	12	2.24	2119.00	7719.00	19940	20230203	-29.74	9880	20220930	41.80	19940	-29.74	20230203	12510	11.99	20230818	19940	-29.74	20230203	9880	41.80	20220930	7.18	N	190510	500	83 억		275867	N	N	51	N	00	N
131	20230905	150722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14040	140	2	1.01	5071966810	354424	238.61	14400	14740	13970	18070	9730	13900	14310.45	1.70	0	-44672	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2282	6.63	1.82	12	2.18	2119.00	7719.00	19940	20230203	-29.59	9880	20220930	42.11	19940	-29.59	20230203	12510	12.23	20230818	19940	-29.59	20230203	9880	42.11	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
132	20230905	140721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14100	200	2	1.44	4844436320	338189	227.68	14400	14740	13970	18070	9730	13900	14324.64	1.70	0	-46610	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2292	6.65	1.83	12	2.08	2119.00	7719.00	19940	20230203	-29.29	9880	20220930	42.71	19940	-29.29	20230203	12510	12.71	20230818	19940	-29.29	20230203	9880	42.71	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
133	20230905	130702	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14020	120	2	0.86	4390180830	306106	206.08	14400	14740	13990	18070	9730	13900	14342.03	1.70	0	-45489	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2279	6.62	1.82	12	1.88	2119.00	7719.00	19940	20230203	-29.69	9880	20220930	41.90	19940	-29.69	20230203	12510	12.07	20230818	19940	-29.69	20230203	9880	41.90	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
134	20230905	120706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14120	220	2	1.58	4215278250	293668	197.71	14400	14740	13990	18070	9730	13900	14353.89	1.70	0	-45386	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2295	6.66	1.83	12	1.81	2119.00	7719.00	19940	20230203	-29.19	9880	20220930	42.91	19940	-29.19	20230203	12510	12.87	20230818	19940	-29.19	20230203	9880	42.91	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
135	20230905	110713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14110	210	2	1.51	4025582400	280263	188.68	14400	14740	13990	18070	9730	13900	14363.59	1.70	0	-49784	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2293	6.66	1.83	12	1.72	2119.00	7719.00	19940	20230203	-29.24	9880	20220930	42.81	19940	-29.24	20230203	12510	12.79	20230818	19940	-29.24	20230203	9880	42.81	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
136	20230905	100702	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14080	180	2	1.29	3801008000	264322	177.95	14400	14740	13990	18070	9730	13900	14380.22	1.70	0	-46713	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2288	6.64	1.82	12	1.63	2119.00	7719.00	19940	20230203	-29.39	9880	20220930	42.51	19940	-29.39	20230203	12510	12.55	20230818	19940	-29.39	20230203	9880	42.51	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
137	20230905	090701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14470	570	2	4.10	1711547450	117855	79.34	14400	14740	14400	18070	9730	13900	14522.48	1.70	0	-27064	14220	14060	13930	13770	13640	14140	13850	83	4170	500	10000	10	1	16252384	2352	6.83	1.87	12	0.73	2119.00	7719.00	19940	20230203	-27.43	9880	20220930	46.46	19940	-27.43	20230203	12510	15.67	20230818	19940	-27.43	20230203	9880	46.46	20220930	7.18	N	190510	500	83 억		275867	N	N	20	N	00	N
138	20230904	160700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13900	190	2	1.39	1990174060	142861	156.28	13860	14090	13800	17820	9600	13710	13930.85	1.83	0	-22964	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2259	6.56	1.80	12	0.88	2119.00	7719.00	19940	20230203	-30.29	9880	20220930	40.69	19940	-30.29	20230203	12510	11.11	20230818	19940	-30.29	20230203	9880	40.69	20220930	7.17	N	190510	500	83 억		298070	N	N	20	N	00	N
139	20230904	150651	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13860	150	2	1.09	1919136310	137744	150.68	13860	14090	13810	17820	9600	13710	13932.63	1.83	0	-22493	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2253	6.54	1.80	12	0.85	2119.00	7719.00	19940	20230203	-30.49	9880	20220930	40.28	19940	-30.49	20230203	12510	10.79	20230818	19940	-30.49	20230203	9880	40.28	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
140	20230904	140645	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13910	200	2	1.46	1706565300	122409	133.91	13860	14090	13810	17820	9600	13710	13941.50	1.83	0	-22509	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2261	6.56	1.80	12	0.75	2119.00	7719.00	19940	20230203	-30.24	9880	20220930	40.79	19940	-30.24	20230203	12510	11.19	20230818	19940	-30.24	20230203	9880	40.79	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
141	20230904	130658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13980	270	2	1.97	1605352960	115137	125.95	13860	14090	13810	17820	9600	13710	13942.98	1.83	0	-21066	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2272	6.60	1.81	12	0.71	2119.00	7719.00	19940	20230203	-29.89	9880	20220930	41.50	19940	-29.89	20230203	12510	11.75	20230818	19940	-29.89	20230203	9880	41.50	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
142	20230904	120644	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13850	140	2	1.02	1464323020	105002	114.86	13860	14090	13810	17820	9600	13710	13945.67	1.83	0	-16453	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2251	6.54	1.79	12	0.65	2119.00	7719.00	19940	20230203	-30.54	9880	20220930	40.18	19940	-30.54	20230203	12510	10.71	20230818	19940	-30.54	20230203	9880	40.18	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
143	20230904	110635	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13840	130	2	0.95	1309522130	93828	102.64	13860	14090	13810	17820	9600	13710	13956.62	1.83	0	-13776	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2249	6.53	1.79	12	0.58	2119.00	7719.00	19940	20230203	-30.59	9880	20220930	40.08	19940	-30.59	20230203	12510	10.63	20230818	19940	-30.59	20230203	9880	40.08	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
144	20230904	100639	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13950	240	2	1.75	1063238090	76116	83.27	13860	14090	13810	17820	9600	13710	13968.65	1.83	0	-4335	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2267	6.58	1.81	12	0.47	2119.00	7719.00	19940	20230203	-30.04	9880	20220930	41.19	19940	-30.04	20230203	12510	11.51	20230818	19940	-30.04	20230203	9880	41.19	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
145	20230904	090650	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13970	260	2	1.90	476446360	34118	37.32	13860	14090	13810	17820	9600	13710	13964.66	1.83	0	3703	14043	13876	13723	13556	13403	13960	13640	83	4110	500	9870	10	1	16252384	2270	6.59	1.81	12	0.21	2119.00	7719.00	19940	20230203	-29.94	9880	20220930	41.40	19940	-29.94	20230203	12510	11.67	20230818	19940	-29.94	20230203	9880	41.40	20220930	7.17	N	190510	500	83 억		298070	N	N	113	N	00	N
146	20230901	160640	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13710	110	2	0.81	1249617350	90956	119.63	13600	13890	13570	17680	9520	13600	13738.72	1.79	0	6492	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2228	6.47	1.78	12	0.56	2119.00	7719.00	19940	20230203	-31.24	9880	20220930	38.77	19940	-31.24	20230203	12510	9.59	20230818	19940	-31.24	20230203	9880	38.77	20220930	7.23	N	190510	500	83 억		291606	N	N	113	N	00	N
147	20230901	150649	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13710	110	2	0.81	1191604290	86722	114.06	13600	13890	13570	17680	9520	13600	13740.51	1.79	0	6996	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2228	6.47	1.78	12	0.53	2119.00	7719.00	19940	20230203	-31.24	9880	20220930	38.77	19940	-31.24	20230203	12510	9.59	20230818	19940	-31.24	20230203	9880	38.77	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
148	20230901	140652	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13720	120	2	0.88	1074444470	78163	102.80	13600	13890	13570	17680	9520	13600	13746.20	1.79	0	7642	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2230	6.47	1.78	12	0.48	2119.00	7719.00	19940	20230203	-31.19	9880	20220930	38.87	19940	-31.19	20230203	12510	9.67	20230818	19940	-31.19	20230203	9880	38.87	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
149	20230901	130634	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13760	160	2	1.18	959940410	69813	91.82	13600	13890	13570	17680	9520	13600	13750.17	1.79	0	7780	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2236	6.49	1.78	12	0.43	2119.00	7719.00	19940	20230203	-30.99	9880	20220930	39.27	19940	-30.99	20230203	12510	9.99	20230818	19940	-30.99	20230203	9880	39.27	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
150	20230901	120639	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13790	190	2	1.40	836861550	60872	80.06	13600	13890	13570	17680	9520	13600	13747.89	1.79	0	8377	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2241	6.51	1.79	12	0.37	2119.00	7719.00	19940	20230203	-30.84	9880	20220930	39.57	19940	-30.84	20230203	12510	10.23	20230818	19940	-30.84	20230203	9880	39.57	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
151	20230901	110642	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13790	190	2	1.40	732608030	53289	70.09	13600	13890	13570	17680	9520	13600	13747.83	1.79	0	10491	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2241	6.51	1.79	12	0.33	2119.00	7719.00	19940	20230203	-30.84	9880	20220930	39.57	19940	-30.84	20230203	12510	10.23	20230818	19940	-30.84	20230203	9880	39.57	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
152	20230901	100634	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13650	50	2	0.37	453223190	33019	43.43	13600	13890	13570	17680	9520	13600	13726.13	1.79	0	8332	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2218	6.44	1.77	12	0.20	2119.00	7719.00	19940	20230203	-31.54	9880	20220930	38.16	19940	-31.54	20230203	12510	9.11	20230818	19940	-31.54	20230203	9880	38.16	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N
153	20230901	090626	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13690	90	2	0.66	24231790	1772	2.33	13600	13750	13600	17680	9520	13600	13674.83	1.79	0	-127	14020	13810	13640	13430	13260	13725	13345	83	4080	500	9790	10	1	16252384	2225	6.46	1.77	12	0.01	2119.00	7719.00	19940	20230203	-31.34	9880	20220930	38.56	19940	-31.34	20230203	12510	9.43	20230818	19940	-31.34	20230203	9880	38.56	20220930	7.23	N	190510	500	83 억		291606	N	N	7	N	00	N