KissMeData/347770/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	161138	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3885	85	2	2.24	446403640	117158	65.51	3780	3885	3725	4940	2660	3800	3810.14	0.91	0	16073	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	888	48.56	1.50	12	0.51	80.00	2592.00	7400	20230818	-47.50	2500	20230103	55.40	7400	-47.50	20230818	2500	55.40	20230103	20350	-80.91	20230804	3725	4.30	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
3	20230927	151150	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3850	50	2	1.32	421889970	110834	61.97	3780	3855	3725	4940	2660	3800	3806.50	0.91	0	16530	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	880	48.12	1.49	12	0.48	80.00	2592.00	7400	20230818	-47.97	2500	20230103	54.00	7400	-47.97	20230818	2500	54.00	20230103	20350	-81.08	20230804	3725	3.36	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
4	20230927	141149	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3815	15	2	0.39	356551815	93777	52.43	3780	3840	3725	4940	2660	3800	3802.12	0.91	0	10510	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	872	47.69	1.47	12	0.41	80.00	2592.00	7400	20230818	-48.45	2500	20230103	52.60	7400	-48.45	20230818	2500	52.60	20230103	20350	-81.25	20230804	3725	2.42	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
5	20230927	131135	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3820	20	2	0.53	235338665	61943	34.63	3780	3830	3725	4940	2660	3800	3799.28	0.91	0	1157	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	873	47.75	1.47	12	0.27	80.00	2592.00	7400	20230818	-48.38	2500	20230103	52.80	7400	-48.38	20230818	2500	52.80	20230103	20350	-81.23	20230804	3725	2.55	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
6	20230927	121132	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3820	20	2	0.53	207247110	54577	30.52	3780	3830	3725	4940	2660	3800	3797.33	0.91	0	78	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	873	47.75	1.47	12	0.24	80.00	2592.00	7400	20230818	-48.38	2500	20230103	52.80	7400	-48.38	20230818	2500	52.80	20230103	20350	-81.23	20230804	3725	2.55	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
7	20230927	111144	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3810	10	2	0.26	172501155	45473	25.42	3780	3830	3725	4940	2660	3800	3793.49	0.91	0	1982	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	871	47.62	1.47	12	0.20	80.00	2592.00	7400	20230818	-48.51	2500	20230103	52.40	7400	-48.51	20230818	2500	52.40	20230103	20350	-81.28	20230804	3725	2.28	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
8	20230927	101136	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3800	0	3	0.00	132119895	34899	19.51	3780	3825	3725	4940	2660	3800	3785.78	0.91	0	1193	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	869	47.50	1.47	12	0.15	80.00	2592.00	7400	20230818	-48.65	2500	20230103	52.00	7400	-48.65	20230818	2500	52.00	20230103	20350	-81.33	20230804	3725	2.01	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
9	20230927	091156	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3810	10	2	0.26	67839180	17990	10.06	3780	3810	3725	4940	2660	3800	3770.94	0.91	0	4704	4040	3920	3860	3740	3680	3890	3710	115	1140	500	2580	5	1	22857042	871	47.62	1.47	12	0.08	80.00	2592.00	7400	20230818	-48.51	2500	20230103	52.40	7400	-48.51	20230818	2500	52.40	20230103	20350	-81.28	20230804	3725	2.28	20230927	2.28	N	347770	500	115 억		208742	N	N	0	N	00	N
10	20230926	161134	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3800	-125	5	-3.18	687519415	178369	168.90	3930	3980	3800	5100	2750	3925	3854.55	0.89	0	5220	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	869	47.50	1.47	12	0.78	80.00	2592.00	7400	20230818	-48.65	2500	20230103	52.00	7400	-48.65	20230818	2500	52.00	20230103	20350	-81.33	20230804	3800	0.00	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
11	20230926	151133	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3800	-125	5	-3.18	654923955	169794	160.78	3930	3980	3800	5100	2750	3925	3857.16	0.89	0	4062	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	869	47.50	1.47	12	0.74	80.00	2592.00	7400	20230818	-48.65	2500	20230103	52.00	7400	-48.65	20230818	2500	52.00	20230103	20350	-81.33	20230804	3800	0.00	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
12	20230926	141126	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3830	-95	5	-2.42	579028300	149882	141.93	3930	3980	3800	5100	2750	3925	3863.22	0.89	0	-54	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	875	47.88	1.48	12	0.66	80.00	2592.00	7400	20230818	-48.24	2500	20230103	53.20	7400	-48.24	20230818	2500	53.20	20230103	20350	-81.18	20230804	3800	0.79	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
13	20230926	131129	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3815	-110	5	-2.80	498001315	128595	121.77	3930	3980	3800	5100	2750	3925	3872.62	0.89	0	-807	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	872	47.69	1.47	12	0.56	80.00	2592.00	7400	20230818	-48.45	2500	20230103	52.60	7400	-48.45	20230818	2500	52.60	20230103	20350	-81.25	20230804	3800	0.39	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
14	20230926	121136	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3845	-80	5	-2.04	430167445	110781	104.90	3930	3980	3810	5100	2750	3925	3883.03	0.89	0	-3480	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	879	48.06	1.48	12	0.48	80.00	2592.00	7400	20230818	-48.04	2500	20230103	53.80	7400	-48.04	20230818	2500	53.80	20230103	20350	-81.11	20230804	3810	0.92	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
15	20230926	111129	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3860	-65	5	-1.66	276774970	70834	67.07	3930	3980	3860	5100	2750	3925	3907.37	0.89	0	-6418	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	882	48.25	1.49	12	0.31	80.00	2592.00	7400	20230818	-47.84	2500	20230103	54.40	7400	-47.84	20230818	2500	54.40	20230103	20350	-81.03	20230804	3860	0.00	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
16	20230926	101131	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3920	-5	5	-0.13	180576365	46054	43.61	3930	3980	3900	5100	2750	3925	3920.97	0.89	0	-3225	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	896	49.00	1.51	12	0.20	80.00	2592.00	7400	20230818	-47.03	2500	20230103	56.80	7400	-47.03	20230818	2500	56.80	20230103	20350	-80.74	20230804	3900	0.51	20230926	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
17	20230926	091132	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	15	2	0.38	20268040	5141	4.87	3930	3980	3930	5100	2750	3925	3942.53	0.89	0	9	4185	4055	3990	3860	3795	4022	3827	115	1175	500	2660	5	1	22857042	901	49.25	1.52	12	0.02	80.00	2592.00	7400	20230818	-46.76	2500	20230103	57.60	7400	-46.76	20230818	2500	57.60	20230103	20350	-80.64	20230804	3920	0.51	20230922	2.28	N	347770	500	115 억		203507	N	N	0	N	00	N
18	20230925	161134	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	-105	5	-2.61	422316245	105224	4.97	4030	4120	3925	5230	2825	4030	4013.77	0.89	0	184	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	897	49.06	1.51	12	0.46	80.00	2592.00	7400	20230818	-46.96	2500	20230103	57.00	7400	-46.96	20230818	2500	57.00	20230103	20350	-80.71	20230804	3920	0.13	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
19	20230925	151137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3950	-80	5	-1.99	377446905	93829	4.43	4030	4120	3950	5230	2825	4030	4022.65	0.89	0	275	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	903	49.38	1.52	12	0.41	80.00	2592.00	7400	20230818	-46.62	2500	20230103	58.00	7400	-46.62	20230818	2500	58.00	20230103	20350	-80.59	20230804	3920	0.77	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
20	20230925	141117	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	-25	5	-0.62	298362720	73967	3.50	4030	4120	3995	5230	2825	4030	4033.77	0.89	0	1766	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	915	50.06	1.55	12	0.32	80.00	2592.00	7400	20230818	-45.88	2500	20230103	60.20	7400	-45.88	20230818	2500	60.20	20230103	20350	-80.32	20230804	3920	2.17	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
21	20230925	131123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-30	5	-0.74	257674220	63794	3.01	4030	4120	3995	5230	2825	4030	4039.28	0.89	0	2645	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	914	50.00	1.54	12	0.28	80.00	2592.00	7400	20230818	-45.95	2500	20230103	60.00	7400	-45.95	20230818	2500	60.00	20230103	20350	-80.34	20230804	3920	2.04	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
22	20230925	121129	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-30	5	-0.74	228333155	56472	2.67	4030	4120	3995	5230	2825	4030	4043.49	0.89	0	1800	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	914	50.00	1.54	12	0.25	80.00	2592.00	7400	20230818	-45.95	2500	20230103	60.00	7400	-45.95	20230818	2500	60.00	20230103	20350	-80.34	20230804	3920	2.04	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
23	20230925	111124	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4015	-15	5	-0.37	211794990	52343	2.47	4030	4120	3995	5230	2825	4030	4046.54	0.89	0	1839	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	918	50.19	1.55	12	0.23	80.00	2592.00	7400	20230818	-45.74	2500	20230103	60.60	7400	-45.74	20230818	2500	60.60	20230103	20350	-80.27	20230804	3920	2.42	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
24	20230925	101126	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	20	2	0.50	146029800	35979	1.70	4030	4120	4015	5230	2825	4030	4059.40	0.89	0	5126	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	926	50.62	1.56	12	0.16	80.00	2592.00	7400	20230818	-45.27	2500	20230103	62.00	7400	-45.27	20230818	2500	62.00	20230103	20350	-80.10	20230804	3920	3.32	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
25	20230925	091122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	20	2	0.50	51036430	12662	0.60	4030	4050	4015	5230	2825	4030	4030.72	0.89	0	3993	4983	4506	4213	3736	3443	4745	3975	115	1200	500	2740	5	1	22857042	926	50.62	1.56	12	0.06	80.00	2592.00	7400	20230818	-45.27	2500	20230103	62.00	7400	-45.27	20230818	2500	62.00	20230103	20350	-80.10	20230804	3920	3.32	20230922	2.38	N	347770	500	115 억		203279	N	N	0	N	00	N
26	20230922	161206	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4030	0	3	0.00	9248728050	2111097	868.71	3995	4690	3920	5230	2825	4030	4381.07	1.40	0	-116429	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	921	50.38	1.55	12	9.24	80.00	2592.00	7400	20230818	-45.54	2500	20230103	61.20	7400	-45.54	20230818	2500	61.20	20230103	20350	-80.20	20230804	3920	2.81	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
27	20230922	151159	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4070	40	2	0.99	9184810810	2095257	862.19	3995	4690	3920	5230	2825	4030	4383.62	1.40	0	-120408	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	930	50.88	1.57	12	9.17	80.00	2592.00	7400	20230818	-45.00	2500	20230103	62.80	7400	-45.00	20230818	2500	62.80	20230103	20350	-80.00	20230804	3920	3.83	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
28	20230922	141157	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4025	-5	5	-0.12	9060621295	2064641	849.59	3995	4690	3920	5230	2825	4030	4388.47	1.40	0	-119156	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	920	50.31	1.55	12	9.03	80.00	2592.00	7400	20230818	-45.61	2500	20230103	61.00	7400	-45.61	20230818	2500	61.00	20230103	20350	-80.22	20230804	3920	2.68	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
29	20230922	131044	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4055	25	2	0.62	8947742815	2036708	838.10	3995	4690	3920	5230	2825	4030	4393.24	1.40	0	-118985	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	927	50.69	1.56	12	8.91	80.00	2592.00	7400	20230818	-45.20	2500	20230103	62.20	7400	-45.20	20230818	2500	62.20	20230103	20350	-80.07	20230804	3920	3.44	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
30	20230922	121041	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4040	10	2	0.25	8784500880	1996218	821.44	3995	4690	3920	5230	2825	4030	4400.57	1.40	0	-119330	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	923	50.50	1.56	12	8.73	80.00	2592.00	7400	20230818	-45.41	2500	20230103	61.60	7400	-45.41	20230818	2500	61.60	20230103	20350	-80.15	20230804	3920	3.06	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
31	20230922	111037	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4100	70	2	1.74	8596393315	1949819	802.35	3995	4690	3920	5230	2825	4030	4408.82	1.40	0	-116342	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	937	51.25	1.58	12	8.53	80.00	2592.00	7400	20230818	-44.59	2500	20230103	64.00	7400	-44.59	20230818	2500	64.00	20230103	20350	-79.85	20230804	3920	4.59	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
32	20230922	101035	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4180	150	2	3.72	7770478095	1750219	720.21	3995	4690	3920	5230	2825	4030	4439.72	1.40	0	-121644	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	955	52.25	1.61	12	7.66	80.00	2592.00	7400	20230818	-43.51	2500	20230103	67.20	7400	-43.51	20230818	2500	67.20	20230103	20350	-79.46	20230804	3920	6.63	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
33	20230922	091034	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3985	-45	5	-1.12	46578370	11731	4.83	3995	4000	3920	5230	2825	4030	3970.54	1.40	0	1175	4240	4135	4060	3955	3880	4097	3917	115	1200	500	2740	5	1	22857042	911	49.81	1.54	12	0.05	80.00	2592.00	7400	20230818	-46.15	2500	20230103	59.40	7400	-46.15	20230818	2500	59.40	20230103	20350	-80.42	20230804	3920	1.66	20230922	2.45	N	347770	500	115 억		319794	N	N	0	N	00	N
34	20230921	161034	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4030	-155	5	-3.70	969966895	240072	243.91	4135	4165	3985	5440	2930	4185	4040.36	1.40	0	-728	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	921	50.38	1.55	12	1.05	80.00	2592.00	7400	20230818	-45.54	2500	20230103	61.20	7400	-45.54	20230818	2500	61.20	20230103	20350	-80.20	20230804	3985	1.13	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
35	20230921	151023	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4075	-110	5	-2.63	944234570	233701	237.44	4135	4165	3985	5440	2930	4185	4040.35	1.40	0	-129	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	931	50.94	1.57	12	1.02	80.00	2592.00	7400	20230818	-44.93	2500	20230103	63.00	7400	-44.93	20230818	2500	63.00	20230103	20350	-79.98	20230804	3985	2.26	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
36	20230921	141029	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4010	-175	5	-4.18	862577165	213477	216.89	4135	4165	3985	5440	2930	4185	4040.61	1.40	0	3730	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	917	50.12	1.55	12	0.93	80.00	2592.00	7400	20230818	-45.81	2500	20230103	60.40	7400	-45.81	20230818	2500	60.40	20230103	20350	-80.29	20230804	3985	0.63	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
37	20230921	131028	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	3990	-195	5	-4.66	777091245	192103	195.18	4135	4165	3985	5440	2930	4185	4045.18	1.40	0	-10022	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	912	49.88	1.54	12	0.84	80.00	2592.00	7400	20230818	-46.08	2500	20230103	59.60	7400	-46.08	20230818	2500	59.60	20230103	20350	-80.39	20230804	3985	0.13	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
38	20230921	121020	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4005	-180	5	-4.30	616450405	151911	154.34	4135	4165	4000	5440	2930	4185	4057.97	1.40	0	-4792	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	915	50.06	1.55	12	0.66	80.00	2592.00	7400	20230818	-45.88	2500	20230103	60.20	7400	-45.88	20230818	2500	60.20	20230103	20350	-80.32	20230804	4000	0.12	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
39	20230921	111042	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4045	-140	5	-3.35	502481965	123531	125.51	4135	4165	4005	5440	2930	4185	4067.66	1.40	0	-1679	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	925	50.56	1.56	12	0.54	80.00	2592.00	7400	20230818	-45.34	2500	20230103	61.80	7400	-45.34	20230818	2500	61.80	20230103	20350	-80.12	20230804	4005	1.00	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
40	20230921	101019	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4045	-140	5	-3.35	314689955	76914	78.14	4135	4165	4040	5440	2930	4185	4091.45	1.40	0	-12716	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	925	50.56	1.56	12	0.34	80.00	2592.00	7400	20230818	-45.34	2500	20230103	61.80	7400	-45.34	20230818	2500	61.80	20230103	20350	-80.12	20230804	4040	0.12	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
41	20230921	091022	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4125	-60	5	-1.43	32456395	7872	8.00	4135	4165	4110	5440	2930	4185	4123.02	1.40	0	-3447	4351	4267	4206	4122	4061	4237	4092	115	1255	500	2840	5	1	22857042	943	51.56	1.59	12	0.03	80.00	2592.00	7400	20230818	-44.26	2500	20230103	65.00	7400	-44.26	20230818	2500	65.00	20230103	20350	-79.73	20230804	4110	0.36	20230921	2.46	N	347770	500	115 억		320260	N	N	0	N	00	N
42	20230920	161032	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-95	5	-2.22	411260495	98317	64.05	4250	4290	4145	5560	3000	4280	4183.00	1.39	0	2283	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	957	52.31	1.61	12	0.43	80.00	2592.00	7400	20230818	-43.45	2500	20230103	67.40	7400	-43.45	20230818	2500	67.40	20230103	20350	-79.43	20230804	4135	1.21	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
43	20230920	151004	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	-90	5	-2.10	384034155	91805	59.81	4250	4290	4145	5560	3000	4280	4183.15	1.39	0	2920	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	958	52.38	1.62	12	0.40	80.00	2592.00	7400	20230818	-43.38	2500	20230103	67.60	7400	-43.38	20230818	2500	67.60	20230103	20350	-79.41	20230804	4135	1.33	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
44	20230920	141022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-110	5	-2.57	348413640	83272	54.25	4250	4290	4145	5560	3000	4280	4184.04	1.39	0	861	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	953	52.12	1.61	12	0.36	80.00	2592.00	7400	20230818	-43.65	2500	20230103	66.80	7400	-43.65	20230818	2500	66.80	20230103	20350	-79.51	20230804	4135	0.85	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
45	20230920	131015	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	-80	5	-1.87	262613780	62671	40.83	4250	4290	4145	5560	3000	4280	4190.36	1.39	0	-4131	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	960	52.50	1.62	12	0.27	80.00	2592.00	7400	20230818	-43.24	2500	20230103	68.00	7400	-43.24	20230818	2500	68.00	20230103	20350	-79.36	20230804	4135	1.57	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
46	20230920	121014	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-85	5	-1.99	221560925	52870	34.44	4250	4290	4145	5560	3000	4280	4190.67	1.39	0	-1730	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	959	52.44	1.62	12	0.23	80.00	2592.00	7400	20230818	-43.31	2500	20230103	67.80	7400	-43.31	20230818	2500	67.80	20230103	20350	-79.39	20230804	4135	1.45	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
47	20230920	111020	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-110	5	-2.57	199312050	47531	30.96	4250	4290	4145	5560	3000	4280	4193.31	1.39	0	-1273	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	953	52.12	1.61	12	0.21	80.00	2592.00	7400	20230818	-43.65	2500	20230103	66.80	7400	-43.65	20230818	2500	66.80	20230103	20350	-79.51	20230804	4135	0.85	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
48	20230920	100959	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-85	5	-1.99	174718380	41655	27.14	4250	4290	4145	5560	3000	4280	4194.42	1.39	0	-1680	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	959	52.44	1.62	12	0.18	80.00	2592.00	7400	20230818	-43.31	2500	20230103	67.80	7400	-43.31	20230818	2500	67.80	20230103	20350	-79.39	20230804	4135	1.45	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
49	20230920	091012	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-65	5	-1.52	20676845	4873	3.17	4250	4290	4205	5560	3000	4280	4243.14	1.39	0	-3392	4516	4397	4291	4172	4066	4345	4120	115	1280	500	2910	5	1	22857042	963	52.69	1.63	12	0.02	80.00	2592.00	7400	20230818	-43.04	2500	20230103	68.60	7400	-43.04	20230818	2500	68.60	20230103	20350	-79.29	20230804	4135	1.93	20230915	2.23	N	347770	500	115 억		317304	N	N	0	N	00	N
50	20230919	161007	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-120	5	-2.73	647105280	152232	66.75	4410	4410	4185	5720	3080	4400	4250.77	1.57	0	-40119	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	978	53.50	1.65	12	0.67	80.00	2592.00	7400	20230818	-42.16	2500	20230103	71.20	7400	-42.16	20230818	2500	71.20	20230103	20350	-78.97	20230804	4135	3.51	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
51	20230919	151011	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-195	5	-4.43	553230055	130001	57.00	4410	4410	4205	5720	3080	4400	4255.58	1.57	0	-33755	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	961	52.56	1.62	12	0.57	80.00	2592.00	7400	20230818	-43.18	2500	20230103	68.20	7400	-43.18	20230818	2500	68.20	20230103	20350	-79.34	20230804	4135	1.69	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
52	20230919	141012	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	-165	5	-3.75	419490590	98299	43.10	4410	4410	4225	5720	3080	4400	4267.50	1.57	0	-32222	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	968	52.94	1.63	12	0.43	80.00	2592.00	7400	20230818	-42.77	2500	20230103	69.40	7400	-42.77	20230818	2500	69.40	20230103	20350	-79.19	20230804	4135	2.42	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
53	20230919	130953	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-150	5	-3.41	374161160	87600	38.41	4410	4410	4225	5720	3080	4400	4271.25	1.57	0	-27976	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	971	53.12	1.64	12	0.38	80.00	2592.00	7400	20230818	-42.57	2500	20230103	70.00	7400	-42.57	20230818	2500	70.00	20230103	20350	-79.12	20230804	4135	2.78	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
54	20230919	121010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	-110	5	-2.50	335815980	78629	34.48	4410	4410	4225	5720	3080	4400	4270.89	1.57	0	-26165	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	981	53.62	1.66	12	0.34	80.00	2592.00	7400	20230818	-42.03	2500	20230103	71.60	7400	-42.03	20230818	2500	71.60	20230103	20350	-78.92	20230804	4135	3.75	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
55	20230919	111016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4285	-115	5	-2.61	296924180	69526	30.49	4410	4410	4225	5720	3080	4400	4270.69	1.57	0	-22524	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	979	53.56	1.65	12	0.30	80.00	2592.00	7400	20230818	-42.09	2500	20230103	71.40	7400	-42.09	20230818	2500	71.40	20230103	20350	-78.94	20230804	4135	3.63	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
56	20230919	101008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-170	5	-3.86	265123615	62080	27.22	4410	4410	4225	5720	3080	4400	4270.68	1.57	0	-17907	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	967	52.88	1.63	12	0.27	80.00	2592.00	7400	20230818	-42.84	2500	20230103	69.20	7400	-42.84	20230818	2500	69.20	20230103	20350	-79.21	20230804	4135	2.30	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
57	20230919	091005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	-135	5	-3.07	53853890	12577	5.51	4410	4410	4240	5720	3080	4400	4281.93	1.57	0	-5242	4730	4565	4430	4265	4130	4497	4197	115	1320	500	2990	5	1	22857042	975	53.31	1.65	12	0.06	80.00	2592.00	7400	20230818	-42.36	2500	20230103	70.60	7400	-42.36	20230818	2500	70.60	20230103	20350	-79.04	20230804	4135	3.14	20230915	2.24	N	347770	500	115 억		357801	N	N	0	N	00	N
58	20230918	161009	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4400	15	2	0.34	1004678285	227480	52.76	4430	4595	4295	5700	3070	4385	4416.71	2.00	0	-100070	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	1006	55.00	1.70	12	1.00	80.00	2592.00	7400	20230818	-40.54	2500	20230103	76.00	7400	-40.54	20230818	2500	76.00	20230103	20350	-78.38	20230804	4135	6.41	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
59	20230918	151007	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4345	-40	5	-0.91	932368245	210846	48.90	4430	4595	4295	5700	3070	4385	4422.03	2.00	0	-96524	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	993	54.31	1.68	12	0.92	80.00	2592.00	7400	20230818	-41.28	2500	20230103	73.80	7400	-41.28	20230818	2500	73.80	20230103	20350	-78.65	20230804	4135	5.08	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
60	20230918	141031	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4340	-45	5	-1.03	860494930	194285	45.06	4430	4595	4295	5700	3070	4385	4429.03	2.00	0	-90530	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	992	54.25	1.67	12	0.85	80.00	2592.00	7400	20230818	-41.35	2500	20230103	73.60	7400	-41.35	20230818	2500	73.60	20230103	20350	-78.67	20230804	4135	4.96	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
61	20230918	131005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4370	-15	5	-0.34	828636560	186962	43.36	4430	4595	4295	5700	3070	4385	4432.11	2.00	0	-87798	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	999	54.62	1.69	12	0.82	80.00	2592.00	7400	20230818	-40.95	2500	20230103	74.80	7400	-40.95	20230818	2500	74.80	20230103	20350	-78.53	20230804	4135	5.68	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
62	20230918	121013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4350	-35	5	-0.80	765447385	172507	40.01	4430	4595	4295	5700	3070	4385	4437.20	2.00	0	-79672	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	994	54.38	1.68	12	0.75	80.00	2592.00	7400	20230818	-41.22	2500	20230103	74.00	7400	-41.22	20230818	2500	74.00	20230103	20350	-78.62	20230804	4135	5.20	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
63	20230918	110955	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	-50	5	-1.14	695798460	156478	36.29	4430	4595	4295	5700	3070	4385	4446.62	2.00	0	-66010	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	991	54.19	1.67	12	0.68	80.00	2592.00	7400	20230818	-41.42	2500	20230103	73.40	7400	-41.42	20230818	2500	73.40	20230103	20350	-78.70	20230804	4135	4.84	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
64	20230918	100948	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4400	15	2	0.34	505515540	112689	26.14	4430	4595	4390	5700	3070	4385	4485.94	2.00	0	-31991	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	1006	55.00	1.70	12	0.49	80.00	2592.00	7400	20230818	-40.54	2500	20230103	76.00	7400	-40.54	20230818	2500	76.00	20230103	20350	-78.38	20230804	4135	6.41	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
65	20230918	090954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4495	110	2	2.51	115941215	26056	6.04	4430	4530	4395	5700	3070	4385	4449.69	2.00	0	-5739	4638	4511	4323	4196	4008	4575	4260	115	1315	500	2980	5	1	22857042	1027	56.19	1.73	12	0.11	80.00	2592.00	7400	20230818	-39.26	2500	20230103	79.80	7400	-39.26	20230818	2500	79.80	20230103	20350	-77.91	20230804	4135	8.71	20230915	2.16	N	347770	500	115 억		456457	N	N	0	N	00	N
66	20230915	161003	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4385	190	2	4.53	1835398530	429447	145.36	4210	4450	4135	5450	2940	4195	4273.69	2.06	0	-12050	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	1002	54.81	1.69	12	1.88	80.00	2592.00	7400	20230818	-40.74	2500	20230103	75.40	7400	-40.74	20230818	2500	75.40	20230103	20350	-78.45	20230804	4135	6.05	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
67	20230915	151000	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4410	215	2	5.13	1761361535	412582	139.65	4210	4450	4135	5450	2940	4195	4269.12	2.06	0	-9414	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	1008	55.12	1.70	12	1.81	80.00	2592.00	7400	20230818	-40.41	2500	20230103	76.40	7400	-40.41	20230818	2500	76.40	20230103	20350	-78.33	20230804	4135	6.65	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
68	20230915	141005	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4405	210	2	5.01	1346685365	318382	107.77	4210	4405	4135	5450	2940	4195	4229.78	2.06	0	-18990	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	1007	55.06	1.70	12	1.39	80.00	2592.00	7400	20230818	-40.47	2500	20230103	76.20	7400	-40.47	20230818	2500	76.20	20230103	20350	-78.35	20230804	4135	6.53	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
69	20230915	130952	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4230	35	2	0.83	1062748505	252761	85.56	4210	4270	4135	5450	2940	4195	4204.56	2.06	0	-22324	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	967	52.88	1.63	12	1.11	80.00	2592.00	7400	20230818	-42.84	2500	20230103	69.20	7400	-42.84	20230818	2500	69.20	20230103	20350	-79.21	20230804	4135	2.30	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
70	20230915	121000	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4205	10	2	0.24	992068710	236037	79.90	4210	4270	4135	5450	2940	4195	4203.02	2.06	0	-22475	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	961	52.56	1.62	12	1.03	80.00	2592.00	7400	20230818	-43.18	2500	20230103	68.20	7400	-43.18	20230818	2500	68.20	20230103	20350	-79.34	20230804	4135	1.69	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
71	20230915	111008	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4180	-15	5	-0.36	920271690	218944	74.11	4210	4270	4135	5450	2940	4195	4203.23	2.06	0	-25295	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	955	52.25	1.61	12	0.96	80.00	2592.00	7400	20230818	-43.51	2500	20230103	67.20	7400	-43.51	20230818	2500	67.20	20230103	20350	-79.46	20230804	4135	1.09	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
72	20230915	101007	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4190	-5	5	-0.12	701143195	166354	56.31	4210	4270	4170	5450	2940	4195	4214.77	2.06	0	-13055	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	958	52.38	1.62	12	0.73	80.00	2592.00	7400	20230818	-43.38	2500	20230103	67.60	7400	-43.38	20230818	2500	67.60	20230103	20350	-79.41	20230804	4170	0.48	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
73	20230915	090954	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4240	45	2	1.07	149057890	35418	11.99	4210	4255	4180	5450	2940	4195	4208.53	2.06	0	1262	4428	4311	4248	4131	4068	4280	4100	115	1255	500	2850	5	1	22857042	969	53.00	1.64	12	0.15	80.00	2592.00	7400	20230818	-42.70	2500	20230103	69.60	7400	-42.70	20230818	2500	69.60	20230103	20350	-79.16	20230804	4180	1.44	20230915	2.21	N	347770	500	115 억		470107	N	N	0	N	00	N
74	20230914	161007	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4195	-105	5	-2.44	1224183835	287524	87.63	4300	4365	4185	5590	3010	4300	4257.91	2.10	0	-11708	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	959	52.44	1.62	12	1.26	80.00	2592.00	7400	20230818	-43.31	2500	20230103	67.80	7400	-43.31	20230818	2500	67.80	20230103	20350	-79.39	20230804	4185	0.24	20230914	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
75	20230914	150933	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4220	-80	5	-1.86	1096931275	257241	78.40	4300	4365	4190	5590	3010	4300	4264.20	2.10	0	-11877	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	965	52.75	1.63	12	1.13	80.00	2592.00	7400	20230818	-42.97	2500	20230103	68.80	7400	-42.97	20230818	2500	68.80	20230103	20350	-79.26	20230804	4190	0.72	20230914	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
76	20230914	140958	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-50	5	-1.16	750413140	175207	53.40	4300	4365	4240	5590	3010	4300	4283.00	2.10	0	-9104	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	971	53.12	1.64	12	0.77	80.00	2592.00	7400	20230818	-42.57	2500	20230103	70.00	7400	-42.57	20230818	2500	70.00	20230103	20350	-79.12	20230804	4210	0.95	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
77	20230914	130938	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-45	5	-1.05	668417000	155951	47.53	4300	4365	4240	5590	3010	4300	4286.06	2.10	0	-7771	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	973	53.19	1.64	12	0.68	80.00	2592.00	7400	20230818	-42.50	2500	20230103	70.20	7400	-42.50	20230818	2500	70.20	20230103	20350	-79.09	20230804	4210	1.07	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
78	20230914	120946	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-20	5	-0.47	582551845	135822	41.40	4300	4365	4240	5590	3010	4300	4289.08	2.10	0	-2618	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	978	53.50	1.65	12	0.59	80.00	2592.00	7400	20230818	-42.16	2500	20230103	71.20	7400	-42.16	20230818	2500	71.20	20230103	20350	-78.97	20230804	4210	1.66	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
79	20230914	110939	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-20	5	-0.47	484457505	113028	34.45	4300	4365	4240	5590	3010	4300	4286.16	2.10	0	-2669	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	978	53.50	1.65	12	0.49	80.00	2592.00	7400	20230818	-42.16	2500	20230103	71.20	7400	-42.16	20230818	2500	71.20	20230103	20350	-78.97	20230804	4210	1.66	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
80	20230914	100932	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	-25	5	-0.58	240499820	55719	16.98	4300	4365	4275	5590	3010	4300	4316.33	2.10	0	-13419	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	977	53.44	1.65	12	0.24	80.00	2592.00	7400	20230818	-42.23	2500	20230103	71.00	7400	-42.23	20230818	2500	71.00	20230103	20350	-78.99	20230804	4210	1.54	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
81	20230914	090951	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	30	2	0.70	56932210	13196	4.02	4300	4360	4295	5590	3010	4300	4314.46	2.10	0	-2736	4586	4442	4326	4182	4066	4385	4125	115	1290	500	2920	5	1	22857042	990	54.12	1.67	12	0.06	80.00	2592.00	7400	20230818	-41.49	2500	20230103	73.20	7400	-41.49	20230818	2500	73.20	20230103	20350	-78.72	20230804	4210	2.85	20230913	1.55	N	347770	500	115 억		480659	N	N	0	N	00	N
82	20230913	160953	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4300	-175	5	-3.91	1412047490	325389	21.33	4460	4470	4210	5810	3135	4475	4339.55	2.08	0	4754	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	983	53.75	1.66	12	1.42	80.00	2592.00	7400	20230818	-41.89	2500	20230103	72.00	7400	-41.89	20230818	2500	72.00	20230103	20350	-78.87	20230804	4210	2.14	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
83	20230913	150946	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4295	-180	5	-4.02	1356238770	312419	20.48	4460	4470	4210	5810	3135	4475	4341.04	2.08	0	7091	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	982	53.69	1.66	12	1.37	80.00	2592.00	7400	20230818	-41.96	2500	20230103	71.80	7400	-41.96	20230818	2500	71.80	20230103	20350	-78.89	20230804	4210	2.02	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
84	20230913	140953	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4385	-90	5	-2.01	1146007005	263498	17.27	4460	4470	4210	5810	3135	4475	4349.15	2.08	0	21559	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	1002	54.81	1.69	12	1.15	80.00	2592.00	7400	20230818	-40.74	2500	20230103	75.40	7400	-40.74	20230818	2500	75.40	20230103	20350	-78.45	20230804	4210	4.16	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
85	20230913	130925	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4365	-110	5	-2.46	1074470155	247118	16.20	4460	4470	4210	5810	3135	4475	4347.95	2.08	0	18906	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	998	54.56	1.68	12	1.08	80.00	2592.00	7400	20230818	-41.01	2500	20230103	74.60	7400	-41.01	20230818	2500	74.60	20230103	20350	-78.55	20230804	4210	3.68	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
86	20230913	120951	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4330	-145	5	-3.24	917892195	211346	13.86	4460	4470	4210	5810	3135	4475	4343.01	2.08	0	6422	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	990	54.12	1.67	12	0.92	80.00	2592.00	7400	20230818	-41.49	2500	20230103	73.20	7400	-41.49	20230818	2500	73.20	20230103	20350	-78.72	20230804	4210	2.85	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
87	20230913	110950	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4360	-115	5	-2.57	848719990	195375	12.81	4460	4470	4210	5810	3135	4475	4343.98	2.08	0	4386	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	997	54.50	1.68	12	0.85	80.00	2592.00	7400	20230818	-41.08	2500	20230103	74.40	7400	-41.08	20230818	2500	74.40	20230103	20350	-78.57	20230804	4210	3.56	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
88	20230913	100935	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4390	-85	5	-1.90	486081760	111654	7.32	4460	4470	4210	5810	3135	4475	4353.34	2.08	0	-11351	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	1003	54.88	1.69	12	0.49	80.00	2592.00	7400	20230818	-40.68	2500	20230103	75.60	7400	-40.68	20230818	2500	75.60	20230103	20350	-78.43	20230804	4210	4.28	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
89	20230913	090928	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4430	-45	5	-1.01	256306110	59248	3.88	4460	4470	4210	5810	3135	4475	4325.70	2.08	0	6122	5538	5006	4668	4136	3798	4837	3967	115	1335	500	3040	5	1	22857042	1013	55.38	1.71	12	0.26	80.00	2592.00	7400	20230818	-40.14	2500	20230103	77.20	7400	-40.14	20230818	2500	77.20	20230103	20350	-78.23	20230804	4210	5.23	20230913	1.48	N	347770	500	115 억		475789	N	N	0	N	00	N
90	20230912	160926	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4475	-835	5	-15.73	7085279705	1516548	801.12	5180	5200	4330	6900	3720	5310	4672.30	2.40	447992	-72845	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1023	55.94	1.73	12	6.63	80.00	2592.00	7400	20230818	-39.53	2500	20230103	79.00	7400	-39.53	20230818	2500	79.00	20230103	20350	-78.01	20230804	4330	3.35	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
91	20230912	150936	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4490	-820	5	-15.44	6932236890	1482318	783.04	5180	5200	4330	6900	3720	5310	4676.59	2.40	447992	-72483	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1026	56.12	1.73	12	6.49	80.00	2592.00	7400	20230818	-39.32	2500	20230103	79.60	7400	-39.32	20230818	2500	79.60	20230103	20350	-77.94	20230804	4330	3.70	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
92	20230912	140934	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4500	-810	5	-15.25	5302969135	1113831	588.39	5180	5200	4480	6900	3720	5310	4760.99	2.40	447992	-110620	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1029	56.25	1.74	12	4.87	80.00	2592.00	7400	20230818	-39.19	2500	20230103	80.00	7400	-39.19	20230818	2500	80.00	20230103	20350	-77.89	20230804	4480	0.45	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
93	20230912	130923	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4730	-580	5	-10.92	4153822255	861482	455.08	5180	5200	4625	6900	3720	5310	4821.68	2.40	447992	-47740	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1081	59.12	1.82	12	3.77	80.00	2592.00	7400	20230818	-36.08	2500	20230103	89.20	7400	-36.08	20230818	2500	89.20	20230103	20350	-76.76	20230804	4625	2.27	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
94	20230912	120923	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4760	-550	5	-10.36	3974861110	823868	435.21	5180	5200	4625	6900	3720	5310	4824.60	2.40	447992	-46021	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1088	59.50	1.84	12	3.60	80.00	2592.00	7400	20230818	-35.68	2500	20230103	90.40	7400	-35.68	20230818	2500	90.40	20230103	20350	-76.61	20230804	4625	2.92	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
95	20230912	110928	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4660	-650	5	-12.24	3315246015	683103	360.85	5180	5200	4625	6900	3720	5310	4853.18	2.40	447992	-91348	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1065	58.25	1.80	12	2.99	80.00	2592.00	7400	20230818	-37.03	2500	20230103	86.40	7400	-37.03	20230818	2500	86.40	20230103	20350	-77.10	20230804	4625	0.76	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
96	20230912	100918	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4825	-485	5	-9.13	1848486800	372835	196.95	5180	5200	4790	6900	3720	5310	4957.87	2.40	447992	-81161	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	5	1	22857042	1103	60.31	1.86	12	1.63	80.00	2592.00	7400	20230818	-34.80	2500	20230103	93.00	7400	-34.80	20230818	2500	93.00	20230103	20350	-76.29	20230804	4790	0.73	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
97	20230912	090940	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	5050	-260	5	-4.90	388741820	75958	40.13	5180	5200	5040	6900	3720	5310	5117.71	2.40	447992	-8811	5756	5532	5356	5132	4956	5445	5045	115	1590	500	3610	10	1	22857042	1154	63.12	1.95	12	0.33	80.00	2592.00	7400	20230818	-31.76	2500	20230103	102.00	7400	-31.76	20230818	2500	102.00	20230103	20350	-75.18	20230804	5040	0.20	20230912	4.65	N	347770	500	115 억		548604	N	N	0	N	00	N
98	20230911	160920	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	5310	-270	5	-4.84	997113970	188893	62.25	5560	5580	5180	7250	3910	5580	5278.72	1.39	0	-4651	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	405	66.38	2.05	12	2.48	80.00	2592.00	7400	20230818	-28.24	2500	20230103	112.40	7400	-28.24	20230818	2500	112.40	20230103	20350	-73.91	20230804	5180	2.51	20230911	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
99	20230911	150923	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	5250	-330	5	-5.91	966393670	183082	60.33	5560	5580	5180	7250	3910	5580	5278.47	1.39	0	-4038	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	400	65.62	2.03	12	2.40	80.00	2592.00	7400	20230818	-29.05	2500	20230103	110.00	7400	-29.05	20230818	2500	110.00	20230103	20350	-74.20	20230804	5180	1.35	20230911	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
100	20230911	140932	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	5220	-360	5	-6.45	872232420	165069	54.40	5560	5580	5180	7250	3910	5580	5284.05	1.39	0	-437	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	398	65.25	2.01	12	2.17	80.00	2592.00	7400	20230818	-29.46	2500	20230103	108.80	7400	-29.46	20230818	2500	108.80	20230103	20350	-74.35	20230804	5180	0.77	20230911	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
101	20230911	130905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	-380	5	-6.81	761080270	143736	47.37	5560	5580	5200	7250	3910	5580	5294.99	1.39	0	2184	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	396	65.00	2.01	12	1.89	80.00	2592.00	7400	20230818	-29.73	2500	20230103	108.00	7400	-29.73	20230818	2500	108.00	20230103	20350	-74.45	20230804	5180	0.39	20230828	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
102	20230911	120922	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-300	5	-5.38	504582400	94591	31.17	5560	5580	5210	7250	3910	5580	5334.36	1.39	0	-602	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	402	66.00	2.04	12	1.24	80.00	2592.00	7400	20230818	-28.65	2500	20230103	111.20	7400	-28.65	20230818	2500	111.20	20230103	20350	-74.05	20230804	5180	1.93	20230828	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
103	20230911	110905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	-150	5	-2.69	155769690	28441	9.37	5560	5580	5390	7250	3910	5580	5476.94	1.39	0	-7094	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	414	67.88	2.09	12	0.37	80.00	2592.00	7400	20230818	-26.62	2500	20230103	117.20	7400	-26.62	20230818	2500	117.20	20230103	20350	-73.32	20230804	5180	4.83	20230828	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
104	20230911	100905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	-130	5	-2.33	108333740	19687	6.49	5560	5580	5410	7250	3910	5580	5502.81	1.39	0	-6362	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	415	68.12	2.10	12	0.26	80.00	2592.00	7400	20230818	-26.35	2500	20230103	118.00	7400	-26.35	20230818	2500	118.00	20230103	20350	-73.22	20230804	5180	5.21	20230828	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
105	20230911	090903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	-30	5	-0.54	40938400	7383	2.43	5560	5580	5510	7250	3910	5580	5544.95	1.39	0	-3884	5933	5756	5553	5376	5173	5655	5275	39	1670	500	3790	10	1	7619014	423	69.38	2.14	12	0.10	80.00	2592.00	7400	20230818	-25.00	2500	20230103	122.00	7400	-25.00	20230818	2500	122.00	20230103	20350	-72.73	20230804	5180	7.14	20230828	4.60	N	347770	500	39 억		105627	N	N	0	N	00	N
106	20230908	160925	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	-410	5	-6.84	1673085170	303110	672.46	5730	5730	5350	7780	4200	5990	5519.35	1.36	0	2141	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	425	69.75	2.15	12	3.98	80.00	2592.00	7400	20230818	-24.59	2500	20230103	123.20	7400	-24.59	20230818	2500	123.20	20230103	20350	-72.58	20230804	5180	7.72	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
107	20230908	150927	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5570	-420	5	-7.01	1542382140	279705	620.53	5730	5730	5350	7780	4200	5990	5514.32	1.36	0	5963	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	424	69.62	2.15	12	3.67	80.00	2592.00	7400	20230818	-24.73	2500	20230103	122.80	7400	-24.73	20230818	2500	122.80	20230103	20350	-72.63	20230804	5180	7.53	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
108	20230908	140917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	-520	5	-8.68	1172733600	212932	472.39	5730	5730	5350	7780	4200	5990	5507.55	1.36	0	-3303	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	417	68.38	2.11	12	2.79	80.00	2592.00	7400	20230818	-26.08	2500	20230103	118.80	7400	-26.08	20230818	2500	118.80	20230103	20350	-73.12	20230804	5180	5.60	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
109	20230908	130926	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	-630	5	-10.52	960507800	173728	385.42	5730	5730	5350	7780	4200	5990	5528.80	1.36	0	2996	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	408	67.00	2.07	12	2.28	80.00	2592.00	7400	20230818	-27.57	2500	20230103	114.40	7400	-27.57	20230818	2500	114.40	20230103	20350	-73.66	20230804	5180	3.47	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
110	20230908	120937	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-510	5	-8.51	785290990	141295	313.47	5730	5730	5420	7780	4200	5990	5557.81	1.36	0	3396	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	418	68.50	2.11	12	1.85	80.00	2592.00	7400	20230818	-25.95	2500	20230103	119.20	7400	-25.95	20230818	2500	119.20	20230103	20350	-73.07	20230804	5180	5.79	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
111	20230908	110933	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	-480	5	-8.01	661068680	118635	263.19	5730	5730	5460	7780	4200	5990	5572.29	1.36	0	3839	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	420	68.88	2.13	12	1.56	80.00	2592.00	7400	20230818	-25.54	2500	20230103	120.40	7400	-25.54	20230818	2500	120.40	20230103	20350	-72.92	20230804	5180	6.37	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
112	20230908	100924	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	-430	5	-7.18	499135000	89192	197.87	5730	5730	5460	7780	4200	5990	5596.19	1.36	0	1859	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	424	69.50	2.15	12	1.17	80.00	2592.00	7400	20230818	-24.86	2500	20230103	122.40	7400	-24.86	20230818	2500	122.40	20230103	20350	-72.68	20230804	5180	7.34	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
113	20230908	090931	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5640	-350	5	-5.84	285971700	51074	113.31	5730	5730	5460	7780	4200	5990	5599.16	1.36	0	-1103	6210	6100	6000	5890	5790	6050	5840	39	1790	500	4070	10	1	7619014	430	70.50	2.18	12	0.67	80.00	2592.00	7400	20230818	-23.78	2500	20230103	125.60	7400	-23.78	20230818	2500	125.60	20230103	20350	-72.29	20230804	5180	8.88	20230828	4.55	N	347770	500	39 억		103528	N	N	0	N	00	N
114	20230907	160913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5990	-110	5	-1.80	268682070	44773	103.79	6070	6110	5900	7930	4270	6100	6000.99	1.41	0	-4040	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	456	74.88	2.31	12	0.59	80.00	2592.00	7400	20230818	-19.05	2500	20230103	139.60	7400	-19.05	20230818	2500	139.60	20230103	20350	-70.57	20230804	5180	15.64	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
115	20230907	150920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5910	-190	5	-3.11	234448290	39031	90.48	6070	6110	5900	7930	4270	6100	6006.72	1.41	0	-3282	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	450	73.88	2.28	12	0.51	80.00	2592.00	7400	20230818	-20.14	2500	20230103	136.40	7400	-20.14	20230818	2500	136.40	20230103	20350	-70.96	20230804	5180	14.09	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
116	20230907	140917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5990	-110	5	-1.80	217292500	36142	83.78	6070	6110	5920	7930	4270	6100	6012.19	1.41	0	-1826	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	456	74.88	2.31	12	0.47	80.00	2592.00	7400	20230818	-19.05	2500	20230103	139.60	7400	-19.05	20230818	2500	139.60	20230103	20350	-70.57	20230804	5180	15.64	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
117	20230907	130913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5980	-120	5	-1.97	181991650	30241	70.10	6070	6110	5930	7930	4270	6100	6018.04	1.41	0	-129	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	456	74.75	2.31	12	0.40	80.00	2592.00	7400	20230818	-19.19	2500	20230103	139.20	7400	-19.19	20230818	2500	139.20	20230103	20350	-70.61	20230804	5180	15.44	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
118	20230907	120926	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6000	-100	5	-1.64	147895720	24527	56.86	6070	6110	5960	7930	4270	6100	6029.91	1.41	0	-775	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	457	75.00	2.31	12	0.32	80.00	2592.00	7400	20230818	-18.92	2500	20230103	140.00	7400	-18.92	20230818	2500	140.00	20230103	20350	-70.52	20230804	5180	15.83	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
119	20230907	110916	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6000	-100	5	-1.64	107437860	17813	41.29	6070	6110	5960	7930	4270	6100	6031.43	1.41	0	-456	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	457	75.00	2.31	12	0.23	80.00	2592.00	7400	20230818	-18.92	2500	20230103	140.00	7400	-18.92	20230818	2500	140.00	20230103	20350	-70.52	20230804	5180	15.83	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
120	20230907	100917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6030	-70	5	-1.15	55132750	9079	21.05	6070	6110	6010	7930	4270	6100	6072.56	1.41	0	-3736	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	459	75.38	2.33	12	0.12	80.00	2592.00	7400	20230818	-18.51	2500	20230103	141.20	7400	-18.51	20230818	2500	141.20	20230103	20350	-70.37	20230804	5180	16.41	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
121	20230907	090930	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6070	-30	5	-0.49	21893190	3609	8.37	6070	6080	6010	7930	4270	6100	6066.28	1.41	0	-1768	6413	6256	6113	5956	5813	6185	5885	39	1830	500	4140	10	1	7619014	462	75.88	2.34	12	0.05	80.00	2592.00	7400	20230818	-17.97	2500	20230103	142.80	7400	-17.97	20230818	2500	142.80	20230103	20350	-70.17	20230804	5180	17.18	20230828	4.61	N	347770	500	39 억		107744	N	N	0	N	00	N
122	20230906	160918	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6100	-180	5	-2.87	262726380	43138	71.13	6270	6270	5970	8160	4400	6280	6089.31	1.45	0	-1933	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	465	76.25	2.35	12	0.57	80.00	2592.00	7400	20230818	-17.57	2500	20230103	144.00	7400	-17.57	20230818	2500	144.00	20230103	20350	-70.02	20230804	5180	17.76	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
123	20230906	150920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5970	-310	5	-4.94	242115830	39743	65.53	6270	6270	5970	8160	4400	6280	6090.90	1.45	0	-1234	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	455	74.62	2.30	12	0.52	80.00	2592.00	7400	20230818	-19.32	2500	20230103	138.80	7400	-19.32	20230818	2500	138.80	20230103	20350	-70.66	20230804	5180	15.25	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
124	20230906	140920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6070	-210	5	-3.34	166440590	27188	44.83	6270	6270	6020	8160	4400	6280	6120.44	1.45	0	-361	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	462	75.88	2.34	12	0.36	80.00	2592.00	7400	20230818	-17.97	2500	20230103	142.80	7400	-17.97	20230818	2500	142.80	20230103	20350	-70.17	20230804	5180	17.18	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
125	20230906	130908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6080	-200	5	-3.18	151681010	24757	40.82	6270	6270	6020	8160	4400	6280	6125.30	1.45	0	-159	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	463	76.00	2.35	12	0.32	80.00	2592.00	7400	20230818	-17.84	2500	20230103	143.20	7400	-17.84	20230818	2500	143.20	20230103	20350	-70.12	20230804	5180	17.37	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
126	20230906	120921	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6150	-130	5	-2.07	133246190	21729	35.83	6270	6270	6020	8160	4400	6280	6130.54	1.45	0	1498	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	469	76.88	2.37	12	0.29	80.00	2592.00	7400	20230818	-16.89	2500	20230103	146.00	7400	-16.89	20230818	2500	146.00	20230103	20350	-69.78	20230804	5180	18.73	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
127	20230906	110929	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6110	-170	5	-2.71	103038700	16760	27.64	6270	6270	6020	8160	4400	6280	6145.98	1.45	0	337	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	466	76.38	2.36	12	0.22	80.00	2592.00	7400	20230818	-17.43	2500	20230103	144.40	7400	-17.43	20230818	2500	144.40	20230103	20350	-69.98	20230804	5180	17.95	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
128	20230906	100904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6140	-140	5	-2.23	69329000	11247	18.55	6270	6270	6020	8160	4400	6280	6161.71	1.45	0	828	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	468	76.75	2.37	12	0.15	80.00	2592.00	7400	20230818	-17.03	2500	20230103	145.60	7400	-17.03	20230818	2500	145.60	20230103	20350	-69.83	20230804	5180	18.53	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
129	20230906	090906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6270	-10	5	-0.16	9782950	1568	2.59	6270	6270	6180	8160	4400	6280	6231.78	1.45	0	-257	6653	6466	6303	6116	5953	6385	6035	39	1880	500	4270	10	1	7619014	478	78.38	2.42	12	0.02	80.00	2592.00	7400	20230818	-15.27	2500	20230103	150.80	7400	-15.27	20230818	2500	150.80	20230103	20350	-69.19	20230804	5180	21.04	20230828	4.53	N	347770	500	39 억		110819	N	N	0	N	00	N
130	20230905	160906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6280	-120	5	-1.88	381154150	60613	47.86	6400	6490	6140	8320	4480	6400	6288.33	1.64	0	-13748	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	478	78.50	2.42	12	0.80	80.00	2592.00	7400	20230818	-15.14	2500	20230103	151.20	7400	-15.14	20230818	2500	151.20	20230103	20350	-69.14	20230804	5180	21.24	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
131	20230905	150921	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6230	-170	5	-2.66	360866250	57364	45.30	6400	6490	6140	8320	4480	6400	6290.81	1.64	0	-13289	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	475	77.88	2.40	12	0.75	80.00	2592.00	7400	20230818	-15.81	2500	20230103	149.20	7400	-15.81	20230818	2500	149.20	20230103	20350	-69.39	20230804	5180	20.27	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
132	20230905	140918	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6210	-190	5	-2.97	334614780	53157	41.98	6400	6490	6140	8320	4480	6400	6294.84	1.64	0	-11922	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	473	77.62	2.40	12	0.70	80.00	2592.00	7400	20230818	-16.08	2500	20230103	148.40	7400	-16.08	20230818	2500	148.40	20230103	20350	-69.48	20230804	5180	19.88	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
133	20230905	130900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6310	-90	5	-1.41	280209110	44447	35.10	6400	6490	6140	8320	4480	6400	6304.34	1.64	0	-9695	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	481	78.88	2.43	12	0.58	80.00	2592.00	7400	20230818	-14.73	2500	20230103	152.40	7400	-14.73	20230818	2500	152.40	20230103	20350	-68.99	20230804	5180	21.81	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
134	20230905	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6340	-60	5	-0.94	227295300	36059	28.47	6400	6490	6140	8320	4480	6400	6303.43	1.64	0	-2859	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	483	79.25	2.45	12	0.47	80.00	2592.00	7400	20230818	-14.32	2500	20230103	153.60	7400	-14.32	20230818	2500	153.60	20230103	20350	-68.85	20230804	5180	22.39	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
135	20230905	110909	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6320	-80	5	-1.25	217958440	34582	27.31	6400	6490	6140	8320	4480	6400	6302.66	1.64	0	-2051	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	482	79.00	2.44	12	0.45	80.00	2592.00	7400	20230818	-14.59	2500	20230103	152.80	7400	-14.59	20230818	2500	152.80	20230103	20350	-68.94	20230804	5180	22.01	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
136	20230905	100857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6230	-170	5	-2.66	185104900	29311	23.15	6400	6490	6140	8320	4480	6400	6315.20	1.64	0	-3001	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	475	77.88	2.40	12	0.38	80.00	2592.00	7400	20230818	-15.81	2500	20230103	149.20	7400	-15.81	20230818	2500	149.20	20230103	20350	-69.39	20230804	5180	20.27	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
137	20230905	090858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6440	40	2	0.62	61324870	9566	7.55	6400	6490	6360	8320	4480	6400	6410.71	1.64	0	-2342	6640	6520	6330	6210	6020	6580	6270	39	1920	500	4350	10	1	7619014	491	80.50	2.48	12	0.13	80.00	2592.00	7400	20230818	-12.97	2500	20230103	157.60	7400	-12.97	20230818	2500	157.60	20230103	20350	-68.35	20230804	5180	24.32	20230828	4.56	N	347770	500	39 억		124654	N	N	0	N	00	N
138	20230904	160852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	300	2	4.92	801242600	126519	80.98	6140	6450	6140	7930	4270	6100	6333.37	1.64	0	205	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	488	80.00	2.47	12	1.66	80.00	2592.00	7400	20230818	-13.51	2500	20230103	156.00	7400	-13.51	20230818	2500	156.00	20230103	20350	-68.55	20230804	5180	23.55	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
139	20230904	150838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6390	290	2	4.75	762741980	120505	77.13	6140	6450	6140	7930	4270	6100	6329.97	1.64	0	-139	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	487	79.88	2.47	12	1.58	80.00	2592.00	7400	20230818	-13.65	2500	20230103	155.60	7400	-13.65	20230818	2500	155.60	20230103	20350	-68.60	20230804	5180	23.36	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
140	20230904	140837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6380	280	2	4.59	700696510	110757	70.89	6140	6450	6140	7930	4270	6100	6326.89	1.64	0	280	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	486	79.75	2.46	12	1.45	80.00	2592.00	7400	20230818	-13.78	2500	20230103	155.20	7400	-13.78	20230818	2500	155.20	20230103	20350	-68.65	20230804	5180	23.17	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
141	20230904	130851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6430	330	2	5.41	539215980	85595	54.79	6140	6430	6140	7930	4270	6100	6300.14	1.64	0	6945	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	490	80.38	2.48	12	1.12	80.00	2592.00	7400	20230818	-13.11	2500	20230103	157.20	7400	-13.11	20230818	2500	157.20	20230103	20350	-68.40	20230804	5180	24.13	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
142	20230904	120835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6310	210	2	3.44	418611710	66683	42.68	6140	6360	6140	7930	4270	6100	6278.23	1.64	0	338	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	481	78.88	2.43	12	0.88	80.00	2592.00	7400	20230818	-14.73	2500	20230103	152.40	7400	-14.73	20230818	2500	152.40	20230103	20350	-68.99	20230804	5180	21.81	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
143	20230904	110818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6300	200	2	3.28	393553160	62695	40.13	6140	6360	6140	7930	4270	6100	6277.90	1.64	0	581	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	480	78.75	2.43	12	0.82	80.00	2592.00	7400	20230818	-14.86	2500	20230103	152.00	7400	-14.86	20230818	2500	152.00	20230103	20350	-69.04	20230804	5180	21.62	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
144	20230904	100824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6330	230	2	3.77	315830370	50367	32.24	6140	6360	6140	7930	4270	6100	6271.34	1.64	0	1426	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	482	79.12	2.44	12	0.66	80.00	2592.00	7400	20230818	-14.46	2500	20230103	153.20	7400	-14.46	20230818	2500	153.20	20230103	20350	-68.89	20230804	5180	22.20	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
145	20230904	090837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6270	170	2	2.79	57105810	9184	5.88	6140	6280	6140	7930	4270	6100	6220.90	1.64	0	-363	6546	6322	6056	5832	5566	6435	5945	39	1830	500	4140	10	1	7619014	478	78.38	2.42	12	0.12	80.00	2592.00	7400	20230818	-15.27	2500	20230103	150.80	7400	-15.27	20230818	2500	150.80	20230103	20350	-69.19	20230804	5180	21.04	20230828	4.56	N	347770	500	39 억		124857	N	N	0	N	00	N
146	20230901	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6100	330	2	5.72	950855320	155884	377.11	5950	6280	5790	7500	4040	5770	6099.77	1.33	0	23857	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	465	76.25	2.35	12	2.05	80.00	2592.00	7400	20230818	-17.57	2500	20230103	144.00	7400	-17.57	20230818	2500	144.00	20230103	20350	-70.02	20230804	5180	17.76	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
147	20230901	150841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6140	370	2	6.41	902930690	148043	358.15	5950	6280	5790	7500	4040	5770	6099.12	1.33	0	22332	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	468	76.75	2.37	12	1.94	80.00	2592.00	7400	20230818	-17.03	2500	20230103	145.60	7400	-17.03	20230818	2500	145.60	20230103	20350	-69.83	20230804	5180	18.53	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
148	20230901	140842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6190	420	2	7.28	849975580	139442	337.34	5950	6280	5790	7500	4040	5770	6095.55	1.33	0	22143	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	472	77.38	2.39	12	1.83	80.00	2592.00	7400	20230818	-16.35	2500	20230103	147.60	7400	-16.35	20230818	2500	147.60	20230103	20350	-69.58	20230804	5180	19.50	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
149	20230901	130814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6070	300	2	5.20	817122690	134098	324.41	5950	6280	5790	7500	4040	5770	6093.48	1.33	0	22283	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	462	75.88	2.34	12	1.76	80.00	2592.00	7400	20230818	-17.97	2500	20230103	142.80	7400	-17.97	20230818	2500	142.80	20230103	20350	-70.17	20230804	5180	17.18	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
150	20230901	120827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6080	310	2	5.37	773284430	126952	307.12	5950	6280	5790	7500	4040	5770	6091.16	1.33	0	24176	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	463	76.00	2.35	12	1.67	80.00	2592.00	7400	20230818	-17.84	2500	20230103	143.20	7400	-17.84	20230818	2500	143.20	20230103	20350	-70.12	20230804	5180	17.37	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
151	20230901	110825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6250	480	2	8.32	621052320	102115	247.04	5950	6280	5790	7500	4040	5770	6081.90	1.33	0	18893	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	476	78.12	2.41	12	1.34	80.00	2592.00	7400	20230818	-15.54	2500	20230103	150.00	7400	-15.54	20230818	2500	150.00	20230103	20350	-69.29	20230804	5180	20.66	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
152	20230901	100820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6050	280	2	4.85	285409520	47838	115.73	5950	6100	5790	7500	4040	5770	5966.18	1.33	0	20815	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	461	75.62	2.33	12	0.63	80.00	2592.00	7400	20230818	-18.24	2500	20230103	142.00	7400	-18.24	20230818	2500	142.00	20230103	20350	-70.27	20230804	5180	16.80	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N
153	20230901	090808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5950	180	2	3.12	108845520	18470	44.68	5950	5950	5790	7500	4040	5770	5893.11	1.33	0	12523	6070	5920	5820	5670	5570	5870	5620	39	1730	500	3920	10	1	7619014	453	74.38	2.30	12	0.24	80.00	2592.00	7400	20230818	-19.59	2500	20230103	138.00	7400	-19.59	20230818	2500	138.00	20230103	20350	-70.76	20230804	5180	14.86	20230828	4.50	N	347770	500	39 억		101177	N	N	0	N	00	N