KissMeData/033100/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	160411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	10411352850	438360	323.54	22400	24600	22350	29800	16100	22950	23746.12	3.60	0	21441	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	2.73	777.00	4410.00	27800	20230901	-12.77	8430	20220928	187.66	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
3	20230927	150413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	1350	2	5.88	9959764800	419758	309.81	22400	24600	22350	29800	16100	22950	23727.40	3.60	0	18737	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3903	31.27	5.51	12	2.61	777.00	4410.00	27800	20230901	-12.59	8430	20220928	188.26	27800	-12.59	20230901	9640	152.07	20230105	27800	-12.59	20230901	8020	202.99	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
4	20230927	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	9418630600	397473	293.36	22400	24600	22350	29800	16100	22950	23696.28	3.60	0	10742	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	2.47	777.00	4410.00	27800	20230901	-12.77	8430	20220928	187.66	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
5	20230927	130409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	9077208100	383412	282.98	22400	24600	22350	29800	16100	22950	23674.81	3.60	0	8037	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	2.39	777.00	4410.00	27800	20230901	-12.77	8430	20220928	187.66	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
6	20230927	120408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	8467784100	358165	264.35	22400	24600	22350	29800	16100	22950	23642.13	3.60	0	-3108	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	2.23	777.00	4410.00	27800	20230901	-12.77	8430	20220928	187.66	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
7	20230927	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24100	1150	2	5.01	7333612050	311306	229.76	22400	24600	22350	29800	16100	22950	23557.57	3.60	0	-16375	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3871	31.02	5.46	12	1.94	777.00	4410.00	27800	20230901	-13.31	8430	20220928	185.88	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8020	200.50	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
8	20230927	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	-350	5	-1.53	1360564900	59576	43.97	22400	23300	22350	29800	16100	22950	22837.47	3.60	0	3511	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3630	29.09	5.12	12	0.37	777.00	4410.00	27800	20230901	-18.71	8430	20220928	168.09	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	8020	181.80	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
9	20230927	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	-350	5	-1.53	255577200	11368	8.39	22400	22950	22350	29800	16100	22950	22482.16	3.60	0	-1401	23550	23250	23000	22700	22450	23400	22850	80	6850	500	16980	50	1	16062409	3630	29.09	5.12	12	0.07	777.00	4410.00	27800	20230901	-18.71	8430	20220928	168.09	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	8020	181.80	20220927	5.44	N	033100	500	80 억		578708	N	N	0	N	00	N
10	20230926	160409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	50	2	0.22	3090899700	134697	61.26	22900	23300	22750	29750	16050	22900	22947.06	3.60	0	-5277	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3686	29.54	5.20	12	0.84	777.00	4410.00	27800	20230901	-17.45	8020	20220927	186.16	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	8020	186.16	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
11	20230926	150411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	50	2	0.22	2937856350	128032	58.22	22900	23300	22750	29750	16050	22900	22946.27	3.60	0	-4594	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3686	29.54	5.20	12	0.80	777.00	4410.00	27800	20230901	-17.45	8020	20220927	186.16	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	8020	186.16	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
12	20230926	140405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22850	-50	5	-0.22	2683408000	116939	53.18	22900	23300	22750	29750	16050	22900	22947.08	3.60	0	-5380	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3670	29.41	5.18	12	0.73	777.00	4410.00	27800	20230901	-17.81	8020	20220927	184.91	27800	-17.81	20230901	9640	137.03	20230105	27800	-17.81	20230901	8020	184.91	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
13	20230926	130406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	200	2	0.87	1992567800	86751	39.45	22900	23300	22750	29750	16050	22900	22968.83	3.60	0	703	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3710	29.73	5.24	12	0.54	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
14	20230926	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	200	2	0.87	1739271950	75790	34.47	22900	23300	22750	29750	16050	22900	22948.58	3.60	0	1542	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3710	29.73	5.24	12	0.47	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
15	20230926	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	100	2	0.44	1528251550	66635	30.30	22900	23300	22750	29750	16050	22900	22934.68	3.60	0	4857	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3694	29.60	5.22	12	0.41	777.00	4410.00	27800	20230901	-17.27	8020	20220927	186.78	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	8020	186.78	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
16	20230926	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	100	2	0.44	1084620300	47318	21.52	22900	23300	22750	29750	16050	22900	22921.95	3.60	0	4730	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3694	29.60	5.22	12	0.29	777.00	4410.00	27800	20230901	-17.27	8020	20220927	186.78	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	8020	186.78	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
17	20230926	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	250	2	1.09	144107500	6288	2.86	22900	23150	22750	29750	16050	22900	22917.92	3.60	0	311	24866	23882	23366	22382	21866	23625	22125	80	6850	500	16940	50	1	16062409	3718	29.79	5.25	12	0.04	777.00	4410.00	27800	20230901	-16.73	8020	20220927	188.65	27800	-16.73	20230901	9640	140.15	20230105	27800	-16.73	20230901	8020	188.65	20220927	5.51	N	033100	500	80 억		578847	N	N	104	N	00	N
18	20230925	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22900	-1350	5	-5.57	5083328250	219000	87.83	24350	24350	22850	31500	17000	24250	23212.25	4.01	0	-66387	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3678	29.47	5.19	12	1.36	777.00	4410.00	27800	20230901	-17.63	8020	20220927	185.54	27800	-17.63	20230901	9640	137.55	20230105	27800	-17.63	20230901	8020	185.54	20220927	5.46	N	033100	500	80 억		644591	N	N	104	N	00	N
19	20230925	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22850	-1400	5	-5.77	4742349350	204118	81.86	24350	24350	22850	31500	17000	24250	23233.36	4.01	0	-61898	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3670	29.41	5.18	12	1.27	777.00	4410.00	27800	20230901	-17.81	8020	20220927	184.91	27800	-17.81	20230901	9640	137.03	20230105	27800	-17.81	20230901	8020	184.91	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
20	20230925	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	-1200	5	-4.95	4169465550	179152	71.85	24350	24350	22850	31500	17000	24250	23273.32	4.01	0	-52221	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3702	29.67	5.23	12	1.12	777.00	4410.00	27800	20230901	-17.09	8020	20220927	187.41	27800	-17.09	20230901	9640	139.11	20230105	27800	-17.09	20230901	8020	187.41	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
21	20230925	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	-1200	5	-4.95	3845114000	165086	66.21	24350	24350	22850	31500	17000	24250	23291.56	4.01	0	-48734	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3702	29.67	5.23	12	1.03	777.00	4410.00	27800	20230901	-17.09	8020	20220927	187.41	27800	-17.09	20230901	9640	139.11	20230105	27800	-17.09	20230901	8020	187.41	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
22	20230925	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	-1150	5	-4.74	3534854600	151673	60.83	24350	24350	22850	31500	17000	24250	23305.74	4.01	0	-49274	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3710	29.73	5.24	12	0.94	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
23	20230925	110403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	-1250	5	-5.15	3043353800	130455	52.32	24350	24350	22850	31500	17000	24250	23328.74	4.01	0	-41929	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3694	29.60	5.22	12	0.81	777.00	4410.00	27800	20230901	-17.27	8020	20220927	186.78	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	8020	186.78	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
24	20230925	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	-1200	5	-4.95	2186923250	93220	37.39	24350	24350	23050	31500	17000	24250	23459.78	4.01	0	-30981	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3702	29.67	5.23	12	0.58	777.00	4410.00	27800	20230901	-17.09	8020	20220927	187.41	27800	-17.09	20230901	9640	139.11	20230105	27800	-17.09	20230901	8020	187.41	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
25	20230925	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	-250	5	-1.03	169464250	7002	2.81	24350	24350	23900	31500	17000	24250	24202.24	4.01	0	-4681	25616	24932	23816	23132	22016	25275	23475	80	7250	500	17940	50	1	16062409	3855	30.89	5.44	12	0.04	777.00	4410.00	27800	20230901	-13.67	8020	20220927	199.25	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8020	199.25	20220927	5.46	N	033100	500	80 억		644591	N	N	150	N	00	N
26	20230922	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	900	2	3.85	5954171700	248524	132.65	23300	24500	22700	30350	16350	23350	23957.38	3.74	0	15529	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3895	31.21	5.50	12	1.55	777.00	4410.00	27800	20230901	-12.77	8020	20220927	202.37	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.38	N	033100	500	80 억		601125	N	N	150	N	00	N
27	20230922	150415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23800	450	2	1.93	5624697450	234846	125.35	23300	24500	22700	30350	16350	23350	23950.61	3.74	0	17789	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3823	30.63	5.40	12	1.46	777.00	4410.00	27800	20230901	-14.39	8020	20220927	196.76	27800	-14.39	20230901	9640	146.89	20230105	27800	-14.39	20230901	8020	196.76	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
28	20230922	140416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24100	750	2	3.21	5045117500	210663	112.44	23300	24500	22700	30350	16350	23350	23948.79	3.74	0	21078	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3871	31.02	5.46	12	1.31	777.00	4410.00	27800	20230901	-13.31	8020	20220927	200.50	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8020	200.50	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
29	20230922	130354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24100	750	2	3.21	4617085600	192901	102.96	23300	24500	22700	30350	16350	23350	23935.04	3.74	0	19723	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3871	31.02	5.46	12	1.20	777.00	4410.00	27800	20230901	-13.31	8020	20220927	200.50	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8020	200.50	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
30	20230922	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24200	850	2	3.64	4265852450	178355	95.20	23300	24500	22700	30350	16350	23350	23917.80	3.74	0	18094	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3887	31.15	5.49	12	1.11	777.00	4410.00	27800	20230901	-12.95	8020	20220927	201.75	27800	-12.95	20230901	9640	151.04	20230105	27800	-12.95	20230901	8020	201.75	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
31	20230922	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	900	2	3.85	3519551500	147683	78.83	23300	24350	22700	30350	16350	23350	23831.84	3.74	0	15963	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3895	31.21	5.50	12	0.92	777.00	4410.00	27800	20230901	-12.77	8020	20220927	202.37	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
32	20230922	100351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	100	2	0.43	1954165400	82648	44.11	23300	24150	22700	30350	16350	23350	23644.48	3.74	0	-9092	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3767	30.18	5.32	12	0.51	777.00	4410.00	27800	20230901	-15.65	8020	20220927	192.39	27800	-15.65	20230901	9640	143.26	20230105	27800	-15.65	20230901	8020	192.39	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
33	20230922	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22800	-550	5	-2.36	291492700	12654	6.75	23300	23300	22700	30350	16350	23350	23035.32	3.74	0	-4552	24850	24100	23500	22750	22150	24475	23125	80	7000	500	17270	50	1	16062409	3662	29.34	5.17	12	0.08	777.00	4410.00	27800	20230901	-17.99	8020	20220927	184.29	27800	-17.99	20230901	9640	136.51	20230105	27800	-17.99	20230901	8020	184.29	20220927	5.38	N	033100	500	80 억		601125	N	N	9	N	00	N
34	20230921	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	50	2	0.21	4397910950	186834	88.47	23100	24250	22900	30250	16350	23300	23539.38	3.96	0	-34844	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3751	30.05	5.29	12	1.16	777.00	4410.00	27800	20230901	-16.01	8020	20220927	191.15	27800	-16.01	20230901	9640	142.22	20230105	27800	-16.01	20230901	8020	191.15	20220927	5.40	N	033100	500	80 억		636779	N	N	9	N	00	N
35	20230921	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	50	2	0.21	4251554650	180571	85.50	23100	24250	22900	30250	16350	23300	23545.06	3.96	0	-33912	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3751	30.05	5.29	12	1.12	777.00	4410.00	27800	20230901	-16.01	8020	20220927	191.15	27800	-16.01	20230901	9640	142.22	20230105	27800	-16.01	20230901	8020	191.15	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
36	20230921	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23550	250	2	1.07	3860776250	163874	77.60	23100	24250	22900	30250	16350	23300	23559.42	3.96	0	-29103	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3783	30.31	5.34	12	1.02	777.00	4410.00	27800	20230901	-15.29	8020	20220927	193.64	27800	-15.29	20230901	9640	144.29	20230105	27800	-15.29	20230901	8020	193.64	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
37	20230921	130347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	0	3	0.00	3295963600	139666	66.13	23100	24250	22900	30250	16350	23300	23598.90	3.96	0	-24938	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3743	29.99	5.28	12	0.87	777.00	4410.00	27800	20230901	-16.19	8020	20220927	190.52	27800	-16.19	20230901	9640	141.70	20230105	27800	-16.19	20230901	8020	190.52	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
38	20230921	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23700	400	2	1.72	2929949150	124025	58.73	23100	24250	22900	30250	16350	23300	23623.86	3.96	0	-23964	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3807	30.50	5.37	12	0.77	777.00	4410.00	27800	20230901	-14.75	8020	20220927	195.51	27800	-14.75	20230901	9640	145.85	20230105	27800	-14.75	20230901	8020	195.51	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
39	20230921	110353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	700	2	3.00	2282359250	96813	45.84	23100	24250	22900	30250	16350	23300	23574.93	3.96	0	-22213	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3855	30.89	5.44	12	0.60	777.00	4410.00	27800	20230901	-13.67	8020	20220927	199.25	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8020	199.25	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
40	20230921	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	-150	5	-0.64	652101600	28075	13.29	23100	23550	22900	30250	16350	23300	23227.13	3.96	0	-2429	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3718	29.79	5.25	12	0.17	777.00	4410.00	27800	20230901	-16.73	8020	20220927	188.65	27800	-16.73	20230901	9640	140.15	20230105	27800	-16.73	20230901	8020	188.65	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
41	20230921	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	-150	5	-0.64	114803150	4988	2.36	23100	23150	22900	30250	16350	23300	23015.87	3.96	0	1654	25266	24282	23666	22682	22066	23975	22375	80	6950	500	17240	50	1	16062409	3718	29.79	5.25	12	0.03	777.00	4410.00	27800	20230901	-16.73	8020	20220927	188.65	27800	-16.73	20230901	9640	140.15	20230105	27800	-16.73	20230901	8020	188.65	20220927	5.40	N	033100	500	80 억		636779	N	N	0	N	00	N
42	20230920	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-650	5	-2.71	4912021100	208552	138.28	24450	24650	23050	31100	16800	23950	23553.50	3.88	0	12723	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3743	29.99	5.28	12	1.30	777.00	4410.00	27800	20230901	-16.19	8020	20220927	190.52	27800	-16.19	20230901	9640	141.70	20230105	27800	-16.19	20230901	8020	190.52	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
43	20230920	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	-600	5	-2.51	4486041900	190280	126.17	24450	24650	23050	31100	16800	23950	23576.00	3.88	0	5788	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3751	30.05	5.29	12	1.18	777.00	4410.00	27800	20230901	-16.01	8020	20220927	191.15	27800	-16.01	20230901	9640	142.22	20230105	27800	-16.01	20230901	8020	191.15	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
44	20230920	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	-600	5	-2.51	3973767600	168383	111.65	24450	24650	23050	31100	16800	23950	23599.58	3.88	0	-1238	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3751	30.05	5.29	12	1.05	777.00	4410.00	27800	20230901	-16.01	8020	20220927	191.15	27800	-16.01	20230901	9640	142.22	20230105	27800	-16.01	20230901	8020	191.15	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
45	20230920	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23250	-700	5	-2.92	3668570300	155337	103.00	24450	24650	23050	31100	16800	23950	23616.85	3.88	0	-8189	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3735	29.92	5.27	12	0.97	777.00	4410.00	27800	20230901	-16.37	8020	20220927	189.90	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	8020	189.90	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
46	20230920	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-650	5	-2.71	3444294050	145716	96.62	24450	24650	23050	31100	16800	23950	23637.03	3.88	0	-10824	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3743	29.99	5.28	12	0.91	777.00	4410.00	27800	20230901	-16.19	8020	20220927	190.52	27800	-16.19	20230901	9640	141.70	20230105	27800	-16.19	20230901	8020	190.52	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
47	20230920	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23250	-700	5	-2.92	3094900900	130695	86.66	24450	24650	23050	31100	16800	23950	23680.33	3.88	0	-11324	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3735	29.92	5.27	12	0.81	777.00	4410.00	27800	20230901	-16.37	8020	20220927	189.90	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	8020	189.90	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
48	20230920	100338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	-500	5	-2.09	2319989350	97359	64.55	24450	24650	23250	31100	16800	23950	23829.22	3.88	0	-12699	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3767	30.18	5.32	12	0.61	777.00	4410.00	27800	20230901	-15.65	8020	20220927	192.39	27800	-15.65	20230901	9640	143.26	20230105	27800	-15.65	20230901	8020	192.39	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
49	20230920	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	600	2	2.51	223904600	9137	6.06	24450	24650	24350	31100	16800	23950	24505.26	3.88	0	-261	25383	24666	24183	23466	22983	24425	23225	80	7150	500	17720	50	1	16062409	3943	31.60	5.57	12	0.06	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.53	N	033100	500	80 억		623000	N	N	77	N	00	N
50	20230919	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23950	-650	5	-2.64	3595970600	149716	60.38	24600	24900	23700	31950	17250	24600	24018.71	3.76	0	6094	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3847	30.82	5.43	12	0.93	777.00	4410.00	27800	20230901	-13.85	8020	20220927	198.63	27800	-13.85	20230901	9640	148.44	20230105	27800	-13.85	20230901	8020	198.63	20220927	5.60	N	033100	500	80 억		604103	N	N	77	N	00	N
51	20230919	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23850	-750	5	-3.05	3388823050	141056	56.88	24600	24900	23700	31950	17250	24600	24024.66	3.76	0	4661	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3831	30.69	5.41	12	0.88	777.00	4410.00	27800	20230901	-14.21	8020	20220927	197.38	27800	-14.21	20230901	9640	147.41	20230105	27800	-14.21	20230901	8020	197.38	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
52	20230919	140339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23900	-700	5	-2.85	2551502300	105856	42.69	24600	24900	23700	31950	17250	24600	24103.51	3.76	0	-8471	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3839	30.76	5.42	12	0.66	777.00	4410.00	27800	20230901	-14.03	8020	20220927	198.00	27800	-14.03	20230901	9640	147.93	20230105	27800	-14.03	20230901	8020	198.00	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
53	20230919	130337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-550	5	-2.24	2268480200	94010	37.91	24600	24900	23700	31950	17250	24600	24130.19	3.76	0	-10445	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3863	30.95	5.45	12	0.59	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
54	20230919	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23850	-750	5	-3.05	2074229750	85914	34.65	24600	24900	23700	31950	17250	24600	24143.08	3.76	0	-11888	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3831	30.69	5.41	12	0.53	777.00	4410.00	27800	20230901	-14.21	8020	20220927	197.38	27800	-14.21	20230901	9640	147.41	20230105	27800	-14.21	20230901	8020	197.38	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
55	20230919	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23900	-700	5	-2.85	1573396400	64935	26.19	24600	24900	23900	31950	17250	24600	24230.32	3.76	0	-11336	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3839	30.76	5.42	12	0.40	777.00	4410.00	27800	20230901	-14.03	8020	20220927	198.00	27800	-14.03	20230901	9640	147.93	20230105	27800	-14.03	20230901	8020	198.00	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
56	20230919	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24100	-500	5	-2.03	914274650	37492	15.12	24600	24900	24100	31950	17250	24600	24385.85	3.76	0	-9286	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3871	31.02	5.46	12	0.23	777.00	4410.00	27800	20230901	-13.31	8020	20220927	200.50	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8020	200.50	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
57	20230919	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	-50	5	-0.20	59641950	2429	0.98	24600	24900	24450	31950	17250	24600	24554.08	3.76	0	-575	25866	25232	24816	24182	23766	25025	23975	80	7350	500	18200	50	1	16062409	3943	31.60	5.57	12	0.02	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.60	N	033100	500	80 억		604103	N	N	1335	N	00	N
58	20230918	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	-100	5	-0.40	6179833750	247303	64.81	24900	25450	24400	32100	17300	24700	24989.18	3.71	0	13735	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	3951	31.66	5.58	12	1.54	777.00	4410.00	27800	20230901	-11.51	8020	20220927	206.73	27800	-11.51	20230901	9640	155.19	20230105	27800	-11.51	20230901	8020	206.73	20220927	5.53	N	033100	500	80 억		595133	N	N	1335	N	00	N
59	20230918	150340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	-150	5	-0.61	5810864600	232270	60.87	24900	25450	24400	32100	17300	24700	25017.73	3.71	0	7906	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	3943	31.60	5.57	12	1.45	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
60	20230918	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	-50	5	-0.20	5147248850	205270	53.79	24900	25450	24400	32100	17300	24700	25075.53	3.71	0	-1700	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	3959	31.72	5.59	12	1.28	777.00	4410.00	27800	20230901	-11.33	8020	20220927	207.36	27800	-11.33	20230901	9640	155.71	20230105	27800	-11.33	20230901	8020	207.36	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
61	20230918	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	200	2	0.81	4535097550	180554	47.32	24900	25450	24400	32100	17300	24700	25117.71	3.71	0	-2051	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	4000	32.05	5.65	12	1.12	777.00	4410.00	27800	20230901	-10.43	8020	20220927	210.47	27800	-10.43	20230901	9640	158.30	20230105	27800	-10.43	20230901	8020	210.47	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
62	20230918	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	300	2	1.21	3911403150	155446	40.74	24900	25450	24400	32100	17300	24700	25162.49	3.71	0	1187	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	4016	32.18	5.67	12	0.97	777.00	4410.00	27800	20230901	-10.07	8020	20220927	211.72	27800	-10.07	20230901	9640	159.34	20230105	27800	-10.07	20230901	8020	211.72	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
63	20230918	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	700	2	2.83	3114342850	123785	32.44	24900	25450	24400	32100	17300	24700	25159.34	3.71	0	6733	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	4080	32.69	5.76	12	0.77	777.00	4410.00	27800	20230901	-8.63	8020	20220927	216.71	27800	-8.63	20230901	9640	163.49	20230105	27800	-8.63	20230901	8020	216.71	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
64	20230918	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	500	2	2.02	1742706500	69665	18.26	24900	25250	24400	32100	17300	24700	25015.58	3.71	0	9141	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	4048	32.43	5.71	12	0.43	777.00	4410.00	27800	20230901	-9.35	8020	20220927	214.21	27800	-9.35	20230901	9640	161.41	20230105	27800	-9.35	20230901	8020	214.21	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
65	20230918	090336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	0	3	0.00	137614150	5556	1.46	24900	24900	24400	32100	17300	24700	24768.71	3.71	0	-3163	26333	25516	24933	24116	23533	25925	24525	80	7400	500	18270	50	1	16062409	3967	31.79	5.60	12	0.03	777.00	4410.00	27800	20230901	-11.15	8020	20220927	207.98	27800	-11.15	20230901	9640	156.22	20230105	27800	-11.15	20230901	8020	207.98	20220927	5.53	N	033100	500	80 억		595133	N	N	16	N	00	N
66	20230915	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	450	2	1.86	9530312850	380646	134.37	24650	25750	24350	31500	17000	24250	25038.28	3.44	0	13617	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3967	31.79	5.60	12	2.37	777.00	4410.00	27800	20230901	-11.15	8020	20220927	207.98	27800	-11.15	20230901	9640	156.22	20230105	27800	-11.15	20230901	8020	207.98	20220927	5.53	N	033100	500	80 억		553230	N	N	16	N	00	N
67	20230915	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	300	2	1.24	9079177000	362361	127.92	24650	25750	24350	31500	17000	24250	25055.62	3.44	0	12864	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3943	31.60	5.57	12	2.26	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
68	20230915	140340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	350	2	1.44	8393166100	334409	118.05	24650	25750	24350	31500	17000	24250	25098.51	3.44	0	10510	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3951	31.66	5.58	12	2.08	777.00	4410.00	27800	20230901	-11.51	8020	20220927	206.73	27800	-11.51	20230901	9640	155.19	20230105	27800	-11.51	20230901	8020	206.73	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
69	20230915	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	400	2	1.65	7789421800	309809	109.37	24650	25750	24400	31500	17000	24250	25142.66	3.44	0	6484	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3959	31.72	5.59	12	1.93	777.00	4410.00	27800	20230901	-11.33	8020	20220927	207.36	27800	-11.33	20230901	9640	155.71	20230105	27800	-11.33	20230901	8020	207.36	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
70	20230915	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	350	2	1.44	7211016250	286297	101.07	24650	25750	24500	31500	17000	24250	25187.19	3.44	0	2442	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3951	31.66	5.58	12	1.78	777.00	4410.00	27800	20230901	-11.51	8020	20220927	206.73	27800	-11.51	20230901	9640	155.19	20230105	27800	-11.51	20230901	8020	206.73	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
71	20230915	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	400	2	1.65	6427755700	254497	89.84	24650	25750	24550	31500	17000	24250	25256.71	3.44	0	12160	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3959	31.72	5.59	12	1.58	777.00	4410.00	27800	20230901	-11.33	8020	20220927	207.36	27800	-11.33	20230901	9640	155.71	20230105	27800	-11.33	20230901	8020	207.36	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
72	20230915	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	1150	2	4.74	5040023650	198762	70.17	24650	25750	24650	31500	17000	24250	25357.08	3.44	0	13397	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	4080	32.69	5.76	12	1.24	777.00	4410.00	27800	20230901	-8.63	8020	20220927	216.71	27800	-8.63	20230901	9640	163.49	20230105	27800	-8.63	20230901	8020	216.71	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
73	20230915	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	600	2	2.47	670934200	26966	9.52	24650	25050	24650	31500	17000	24250	24880.77	3.44	0	5786	25583	24916	23883	23216	22183	25250	23550	80	7250	500	17940	50	1	16062409	3992	31.98	5.63	12	0.17	777.00	4410.00	27800	20230901	-10.61	8020	20220927	209.85	27800	-10.61	20230901	9640	157.78	20230105	27800	-10.61	20230901	8020	209.85	20220927	5.53	N	033100	500	80 억		553230	N	N	0	N	00	N
74	20230914	160340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	6715872650	281430	151.71	23000	24550	22850	29800	16100	22950	23862.13	3.55	0	-44254	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	1.75	777.00	4410.00	27800	20230901	-12.77	8020	20220927	202.37	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
75	20230914	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24350	1400	2	6.10	6402987550	268546	144.76	23000	24550	22850	29800	16100	22950	23843.17	3.55	0	-42495	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3911	31.34	5.52	12	1.67	777.00	4410.00	27800	20230901	-12.41	8020	20220927	203.62	27800	-12.41	20230901	9640	152.59	20230105	27800	-12.41	20230901	8020	203.62	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
76	20230914	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	1300	2	5.66	5831423800	245022	132.08	23000	24550	22850	29800	16100	22950	23799.59	3.55	0	-44047	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3895	31.21	5.50	12	1.53	777.00	4410.00	27800	20230901	-12.77	8020	20220927	202.37	27800	-12.77	20230901	9640	151.56	20230105	27800	-12.77	20230901	8020	202.37	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
77	20230914	130333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	1350	2	5.88	4787559800	202186	108.99	23000	24350	22850	29800	16100	22950	23678.99	3.55	0	-40014	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3903	31.27	5.51	12	1.26	777.00	4410.00	27800	20230901	-12.59	8020	20220927	202.99	27800	-12.59	20230901	9640	152.07	20230105	27800	-12.59	20230901	8020	202.99	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
78	20230914	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23950	1000	2	4.36	3905108500	165649	89.30	23000	24200	22850	29800	16100	22950	23574.60	3.55	0	-40847	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3847	30.82	5.43	12	1.03	777.00	4410.00	27800	20230901	-13.85	8020	20220927	198.63	27800	-13.85	20230901	9640	148.44	20230105	27800	-13.85	20230901	8020	198.63	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
79	20230914	110336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23250	300	2	1.31	997808700	43167	23.27	23000	23350	22850	29800	16100	22950	23115.08	3.55	0	-3773	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3735	29.92	5.27	12	0.27	777.00	4410.00	27800	20230901	-16.37	8020	20220927	189.90	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	8020	189.90	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
80	20230914	100332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	50	2	0.22	629164700	27255	14.69	23000	23300	22850	29800	16100	22950	23084.38	3.55	0	-7011	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3694	29.60	5.22	12	0.17	777.00	4410.00	27800	20230901	-17.27	8020	20220927	186.78	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	8020	186.78	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
81	20230914	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	100	2	0.44	39160950	1695	0.91	23000	23250	23000	29800	16100	22950	23103.81	3.55	0	-114	24150	23550	23200	22600	22250	23375	22425	80	6850	500	16980	50	1	16062409	3702	29.67	5.23	12	0.01	777.00	4410.00	27800	20230901	-17.09	8020	20220927	187.41	27800	-17.09	20230901	9640	139.11	20230105	27800	-17.09	20230901	8020	187.41	20220927	5.52	N	033100	500	80 억		570361	N	N	0	N	00	N
82	20230913	160340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	-850	5	-3.57	4283901150	184883	36.07	23500	23800	22850	30900	16700	23800	23170.96	3.51	0	4209	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3686	29.54	5.20	12	1.15	777.00	4410.00	27800	20230901	-17.45	8020	20220927	186.16	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	8020	186.16	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
83	20230913	150334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	-700	5	-2.94	3813440900	164380	32.07	23500	23800	22900	30900	16700	23800	23198.57	3.51	0	2175	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3710	29.73	5.24	12	1.02	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
84	20230913	140339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23400	-400	5	-1.68	3204735750	137956	26.92	23500	23800	22900	30900	16700	23800	23229.72	3.51	0	5658	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3759	30.12	5.31	12	0.86	777.00	4410.00	27800	20230901	-15.83	8020	20220927	191.77	27800	-15.83	20230901	9640	142.74	20230105	27800	-15.83	20230901	8020	191.77	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
85	20230913	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	-650	5	-2.73	2701843300	116247	22.68	23500	23800	22900	30900	16700	23800	23241.78	3.51	0	-1864	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3718	29.79	5.25	12	0.72	777.00	4410.00	27800	20230901	-16.73	8020	20220927	188.65	27800	-16.73	20230901	9640	140.15	20230105	27800	-16.73	20230901	8020	188.65	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
86	20230913	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	-700	5	-2.94	2562428350	110202	21.50	23500	23800	22900	30900	16700	23800	23251.61	3.51	0	-1617	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3710	29.73	5.24	12	0.69	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
87	20230913	110334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	-700	5	-2.94	2353566750	101165	19.74	23500	23800	22900	30900	16700	23800	23264.10	3.51	0	-427	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3710	29.73	5.24	12	0.63	777.00	4410.00	27800	20230901	-16.91	8020	20220927	188.03	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	8020	188.03	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
88	20230913	100333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23600	-200	5	-0.84	1201417200	51370	10.02	23500	23800	23150	30900	16700	23800	23386.72	3.51	0	-3503	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3791	30.37	5.35	12	0.32	777.00	4410.00	27800	20230901	-15.11	8020	20220927	194.26	27800	-15.11	20230901	9640	144.81	20230105	27800	-15.11	20230901	8020	194.26	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
89	20230913	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23250	-550	5	-2.31	112146450	4806	0.94	23500	23500	23150	30900	16700	23800	23324.79	3.51	0	-1690	26733	25266	24233	22766	21733	24750	22250	80	7100	500	17610	50	1	16062409	3735	29.92	5.27	12	0.03	777.00	4410.00	27800	20230901	-16.37	8020	20220927	189.90	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	8020	189.90	20220927	5.49	N	033100	500	80 억		564480	N	N	0	N	00	N
90	20230912	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23800	-1550	5	-6.11	12330898750	510662	141.50	25500	25700	23200	32950	17750	25350	24147.50	3.52	0	-19839	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3823	30.63	5.40	12	3.18	777.00	4410.00	27800	20230901	-14.39	8020	20220927	196.76	27800	-14.39	20230901	9640	146.89	20230105	27800	-14.39	20230901	8020	196.76	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
91	20230912	150334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23600	-1750	5	-6.90	10801008700	445683	123.49	25500	25700	23450	32950	17750	25350	24234.73	3.52	0	-25331	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3791	30.37	5.35	12	2.77	777.00	4410.00	27800	20230901	-15.11	8020	20220927	194.26	27800	-15.11	20230901	9640	144.81	20230105	27800	-15.11	20230901	8020	194.26	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
92	20230912	140333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23650	-1700	5	-6.71	9525519300	391690	108.53	25500	25700	23450	32950	17750	25350	24319.03	3.52	0	-28371	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3799	30.44	5.36	12	2.44	777.00	4410.00	27800	20230901	-14.93	8020	20220927	194.89	27800	-14.93	20230901	9640	145.33	20230105	27800	-14.93	20230901	8020	194.89	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
93	20230912	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1300	5	-5.13	7620804600	311489	86.31	25500	25700	23750	32950	17750	25350	24465.73	3.52	0	-32432	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3863	30.95	5.45	12	1.94	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
94	20230912	120325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1300	5	-5.13	6105644450	248092	68.74	25500	25700	24000	32950	17750	25350	24610.40	3.52	0	-32403	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3863	30.95	5.45	12	1.54	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
95	20230912	110329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24400	-950	5	-3.75	4909119950	198626	55.04	25500	25700	24000	32950	17750	25350	24715.39	3.52	0	-27894	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3919	31.40	5.53	12	1.24	777.00	4410.00	27800	20230901	-12.23	8020	20220927	204.24	27800	-12.23	20230901	9640	153.11	20230105	27800	-12.23	20230901	8020	204.24	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
96	20230912	100329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-550	5	-2.17	2503200100	99960	27.70	25500	25700	24650	32950	17750	25350	25042.02	3.52	0	-24182	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	3983	31.92	5.62	12	0.62	777.00	4410.00	27800	20230901	-10.79	8020	20220927	209.23	27800	-10.79	20230901	9640	157.26	20230105	27800	-10.79	20230901	8020	209.23	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
97	20230912	090333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	250	2	0.99	205844950	8033	2.23	25500	25700	25500	32950	17750	25350	25624.92	3.52	0	-4207	26650	26000	25100	24450	23550	26325	24775	80	7600	500	18750	50	1	16062409	4112	32.95	5.80	12	0.05	777.00	4410.00	27800	20230901	-7.91	8020	20220927	219.20	27800	-7.91	20230901	9640	165.56	20230105	27800	-7.91	20230901	8020	219.20	20220927	5.43	N	033100	500	80 억		565122	N	N	0	N	00	N
98	20230911	160325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	800	2	3.26	9090159800	359197	156.56	24550	25750	24200	31900	17200	24550	25306.88	3.37	0	25935	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4072	32.63	5.75	12	2.24	777.00	4410.00	27800	20230901	-8.81	8020	20220927	216.08	27800	-8.81	20230901	9640	162.97	20230105	27800	-8.81	20230901	8020	216.08	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
99	20230911	150332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	950	2	3.87	8674854700	342840	149.43	24550	25750	24200	31900	17200	24550	25302.92	3.37	0	26003	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4096	32.82	5.78	12	2.13	777.00	4410.00	27800	20230901	-8.27	8020	20220927	217.96	27800	-8.27	20230901	9640	164.52	20230105	27800	-8.27	20230901	8020	217.96	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
100	20230911	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25750	1200	2	4.89	7153750150	283523	123.58	24550	25750	24200	31900	17200	24550	25231.64	3.37	0	37920	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4136	33.14	5.84	12	1.77	777.00	4410.00	27800	20230901	-7.37	8020	20220927	221.07	27800	-7.37	20230901	9640	167.12	20230105	27800	-7.37	20230901	8020	221.07	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
101	20230911	130327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25700	1150	2	4.68	6030010200	239645	104.45	24550	25750	24200	31900	17200	24550	25162.26	3.37	0	30809	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4128	33.08	5.83	12	1.49	777.00	4410.00	27800	20230901	-7.55	8020	20220927	220.45	27800	-7.55	20230901	9640	166.60	20230105	27800	-7.55	20230901	8020	220.45	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
102	20230911	120329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25550	1000	2	4.07	5202619000	207373	90.39	24550	25650	24200	31900	17200	24550	25088.22	3.37	0	32172	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4104	32.88	5.79	12	1.29	777.00	4410.00	27800	20230901	-8.09	8020	20220927	218.58	27800	-8.09	20230901	9640	165.04	20230105	27800	-8.09	20230901	8020	218.58	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
103	20230911	110323	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	850	2	3.46	4677169100	186726	81.39	24550	25650	24200	31900	17200	24550	25048.30	3.37	0	32499	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4080	32.69	5.76	12	1.16	777.00	4410.00	27800	20230901	-8.63	8020	20220927	216.71	27800	-8.63	20230901	9640	163.49	20230105	27800	-8.63	20230901	8020	216.71	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
104	20230911	100325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	550	2	2.24	2619024100	105764	46.10	24550	25300	24200	31900	17200	24550	24762.91	3.37	0	37394	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	4032	32.30	5.69	12	0.66	777.00	4410.00	27800	20230901	-9.71	8020	20220927	212.97	27800	-9.71	20230901	9640	160.37	20230105	27800	-9.71	20230901	8020	212.97	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
105	20230911	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	-100	5	-0.41	292124300	11988	5.23	24550	24850	24300	31900	17200	24550	24368.06	3.37	0	5666	25616	25082	24116	23582	22616	25350	23850	80	7350	500	18160	50	1	16062409	3927	31.47	5.54	12	0.07	777.00	4410.00	27800	20230901	-12.05	8020	20220927	204.86	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8020	204.86	20220927	5.45	N	033100	500	80 억		541973	N	N	238	N	00	N
106	20230908	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	500	2	2.08	5512139200	228591	67.65	24050	24650	23150	31250	16850	24050	24112.30	3.49	0	-19146	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3943	31.60	5.57	12	1.42	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.46	N	033100	500	80 억		559775	N	N	238	N	00	N
107	20230908	150329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	400	2	1.66	5100777800	211816	62.68	24050	24650	23150	31250	16850	24050	24081.18	3.49	0	-15243	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3927	31.47	5.54	12	1.32	777.00	4410.00	27800	20230901	-12.05	8020	20220927	204.86	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8020	204.86	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
108	20230908	140327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	500	2	2.08	4203156550	175158	51.83	24050	24650	23150	31250	16850	24050	23996.35	3.49	0	922	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3943	31.60	5.57	12	1.09	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
109	20230908	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23950	-100	5	-0.42	3245197500	135892	40.21	24050	24450	23150	31250	16850	24050	23880.62	3.49	0	9207	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3847	30.82	5.43	12	0.85	777.00	4410.00	27800	20230901	-13.85	8020	20220927	198.63	27800	-13.85	20230901	9640	148.44	20230105	27800	-13.85	20230901	8020	198.63	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
110	20230908	120337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	-50	5	-0.21	2982240200	124918	36.97	24050	24450	23150	31250	16850	24050	23873.48	3.49	0	9949	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3855	30.89	5.44	12	0.78	777.00	4410.00	27800	20230901	-13.67	8020	20220927	199.25	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8020	199.25	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
111	20230908	110332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	100	2	0.42	2592315750	108747	32.18	24050	24450	23150	31250	16850	24050	23837.90	3.49	0	17138	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3879	31.08	5.48	12	0.68	777.00	4410.00	27800	20230901	-13.13	8020	20220927	201.12	27800	-13.13	20230901	9640	150.52	20230105	27800	-13.13	20230901	8020	201.12	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
112	20230908	100329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23850	-200	5	-0.83	1591735800	67125	19.86	24050	24250	23150	31250	16850	24050	23712.63	3.49	0	13655	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3831	30.69	5.41	12	0.42	777.00	4410.00	27800	20230901	-14.21	8020	20220927	197.38	27800	-14.21	20230901	9640	147.41	20230105	27800	-14.21	20230901	8020	197.38	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
113	20230908	090334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	-600	5	-2.49	365971200	15548	4.60	24050	24050	23150	31250	16850	24050	23535.67	3.49	0	2615	25550	24800	24300	23550	23050	24550	23300	80	7200	500	17790	50	1	16062409	3767	30.18	5.32	12	0.10	777.00	4410.00	27800	20230901	-15.65	8020	20220927	192.39	27800	-15.65	20230901	9640	143.26	20230105	27800	-15.65	20230901	8020	192.39	20220927	5.46	N	033100	500	80 억		559775	N	N	0	N	00	N
114	20230907	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1000	5	-3.99	8184089400	337357	211.51	24800	25050	23800	32550	17550	25050	24259.84	3.16	0	54044	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3863	30.95	5.45	12	2.10	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
115	20230907	150328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24200	-850	5	-3.39	7655767800	315480	197.79	24800	25050	23800	32550	17550	25050	24267.05	3.16	0	57245	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3887	31.15	5.49	12	1.96	777.00	4410.00	27800	20230901	-12.95	8020	20220927	201.75	27800	-12.95	20230901	9640	151.04	20230105	27800	-12.95	20230901	8020	201.75	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
116	20230907	140327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23900	-1150	5	-4.59	6804373700	279938	175.51	24800	25050	23850	32550	17550	25050	24306.72	3.16	0	56178	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3839	30.76	5.42	12	1.74	777.00	4410.00	27800	20230901	-14.03	8020	20220927	198.00	27800	-14.03	20230901	9640	147.93	20230105	27800	-14.03	20230901	8020	198.00	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
117	20230907	130329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1000	5	-3.99	5764203000	236510	148.28	24800	25050	23950	32550	17550	25050	24371.92	3.16	0	50713	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3863	30.95	5.45	12	1.47	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
118	20230907	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	-900	5	-3.59	4909329950	200924	125.97	24800	25050	23950	32550	17550	25050	24433.77	3.16	0	47914	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3879	31.08	5.48	12	1.25	777.00	4410.00	27800	20230901	-13.13	8020	20220927	201.12	27800	-13.13	20230901	9640	150.52	20230105	27800	-13.13	20230901	8020	201.12	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
119	20230907	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1000	5	-3.99	4387909100	179370	112.46	24800	25050	23950	32550	17550	25050	24462.89	3.16	0	39791	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3863	30.95	5.45	12	1.12	777.00	4410.00	27800	20230901	-13.49	8020	20220927	199.88	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8020	199.88	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
120	20230907	100328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	-500	5	-2.00	2017805350	81645	51.19	24800	25050	24500	32550	17550	25050	24714.38	3.16	0	-2114	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3943	31.60	5.57	12	0.51	777.00	4410.00	27800	20230901	-11.69	8020	20220927	206.11	27800	-11.69	20230901	9640	154.67	20230105	27800	-11.69	20230901	8020	206.11	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
121	20230907	090332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-250	5	-1.00	126681100	5106	3.20	24800	24900	24750	32550	17550	25050	24810.24	3.16	0	-3379	25783	25416	25183	24816	24583	25300	24700	80	7500	500	18530	50	1	16062409	3983	31.92	5.62	12	0.03	777.00	4410.00	27800	20230901	-10.79	8020	20220927	209.23	27800	-10.79	20230901	9640	157.26	20230105	27800	-10.79	20230901	8020	209.23	20220927	5.48	N	033100	500	80 억		507592	N	N	16	N	00	N
122	20230906	160327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25050	-400	5	-1.57	3953681450	157085	79.98	25450	25550	24950	33050	17850	25450	25169.30	2.97	0	27817	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4024	32.24	5.68	12	0.98	777.00	4410.00	27800	20230901	-9.89	8020	20220927	212.34	27800	-9.89	20230901	9640	159.85	20230105	27800	-9.89	20230901	8020	212.34	20220927	5.51	N	033100	500	80 억		477061	N	N	16	N	00	N
123	20230906	150327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	-500	5	-1.96	3699924400	146940	74.81	25450	25550	24950	33050	17850	25450	25179.83	2.97	0	26959	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4008	32.11	5.66	12	0.91	777.00	4410.00	27800	20230901	-10.25	8020	20220927	211.10	27800	-10.25	20230901	9640	158.82	20230105	27800	-10.25	20230901	8020	211.10	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
124	20230906	140329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	-200	5	-0.79	3030520600	120271	61.24	25450	25550	25000	33050	17850	25450	25197.43	2.97	0	31123	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4056	32.50	5.73	12	0.75	777.00	4410.00	27800	20230901	-9.17	8020	20220927	214.84	27800	-9.17	20230901	9640	161.93	20230105	27800	-9.17	20230901	8020	214.84	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
125	20230906	130327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	-100	5	-0.39	2637774700	104749	53.33	25450	25550	25000	33050	17850	25450	25181.86	2.97	0	30102	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4072	32.63	5.75	12	0.65	777.00	4410.00	27800	20230901	-8.81	8020	20220927	216.08	27800	-8.81	20230901	9640	162.97	20230105	27800	-8.81	20230901	8020	216.08	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
126	20230906	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	-50	5	-0.20	2247941950	89333	45.48	25450	25550	25000	33050	17850	25450	25163.62	2.97	0	21457	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4080	32.69	5.76	12	0.56	777.00	4410.00	27800	20230901	-8.63	8020	20220927	216.71	27800	-8.63	20230901	9640	163.49	20230105	27800	-8.63	20230901	8020	216.71	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
127	20230906	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-450	5	-1.77	1849413450	73509	37.43	25450	25550	25000	33050	17850	25450	25159.01	2.97	0	14802	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4016	32.18	5.67	12	0.46	777.00	4410.00	27800	20230901	-10.07	8020	20220927	211.72	27800	-10.07	20230901	9640	159.34	20230105	27800	-10.07	20230901	8020	211.72	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
128	20230906	100322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25150	-300	5	-1.18	935423300	37097	18.89	25450	25550	25000	33050	17850	25450	25215.61	2.97	0	4792	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4040	32.37	5.70	12	0.23	777.00	4410.00	27800	20230901	-9.53	8020	20220927	213.59	27800	-9.53	20230901	9640	160.89	20230105	27800	-9.53	20230901	8020	213.59	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
129	20230906	090323	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-250	5	-0.98	102472250	4052	2.06	25450	25550	25150	33050	17850	25450	25289.30	2.97	0	759	27350	26400	25850	24900	24350	26125	24625	80	7600	500	18830	50	1	16062409	4048	32.43	5.71	12	0.03	777.00	4410.00	27800	20230901	-9.35	8020	20220927	214.21	27800	-9.35	20230901	9640	161.41	20230105	27800	-9.35	20230901	8020	214.21	20220927	5.51	N	033100	500	80 억		477061	N	N	20	N	00	N
130	20230905	160323	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25450	-500	5	-1.93	5003122850	192707	104.75	26350	26800	25300	33700	18200	25950	25963.53	3.08	0	-18206	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4088	32.75	5.77	12	1.20	777.00	4410.00	27800	20230901	-8.45	8020	20220927	217.33	27800	-8.45	20230901	9640	164.00	20230105	27800	-8.45	20230901	8020	217.33	20220927	5.44	N	033100	500	80 억		495260	N	N	20	N	00	N
131	20230905	150333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	-300	5	-1.16	4450487800	171048	92.97	26350	26800	25300	33700	18200	25950	26018.94	3.08	0	-21257	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4120	33.01	5.82	12	1.06	777.00	4410.00	27800	20230901	-7.73	8020	20220927	219.83	27800	-7.73	20230901	9640	166.08	20230105	27800	-7.73	20230901	8020	219.83	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
132	20230905	140327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	-300	5	-1.16	4123515350	158319	86.06	26350	26800	25300	33700	18200	25950	26045.61	3.08	0	-17328	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4120	33.01	5.82	12	0.99	777.00	4410.00	27800	20230901	-7.73	8020	20220927	219.83	27800	-7.73	20230901	9640	166.08	20230105	27800	-7.73	20230901	8020	219.83	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
133	20230905	130318	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	-350	5	-1.35	3303750850	126260	68.63	26350	26800	25550	33700	18200	25950	26166.25	3.08	0	-12818	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4112	32.95	5.80	12	0.79	777.00	4410.00	27800	20230901	-7.91	8020	20220927	219.20	27800	-7.91	20230901	9640	165.56	20230105	27800	-7.91	20230901	8020	219.20	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
134	20230905	120324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25850	-100	5	-0.39	2709426550	103114	56.05	26350	26800	25750	33700	18200	25950	26276.03	3.08	0	-6153	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4152	33.27	5.86	12	0.64	777.00	4410.00	27800	20230901	-7.01	8020	20220927	222.32	27800	-7.01	20230901	9640	168.15	20230105	27800	-7.01	20230901	8020	222.32	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
135	20230905	110324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	50	2	0.19	2189443450	83061	45.15	26350	26800	25950	33700	18200	25950	26359.46	3.08	0	-4413	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4176	33.46	5.90	12	0.52	777.00	4410.00	27800	20230901	-6.47	8020	20220927	224.19	27800	-6.47	20230901	9640	169.71	20230105	27800	-6.47	20230901	8020	224.19	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
136	20230905	100322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	450	2	1.73	1535351000	58081	31.57	26350	26800	26050	33700	18200	25950	26434.65	3.08	0	1468	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4240	33.98	5.99	12	0.36	777.00	4410.00	27800	20230901	-5.04	8020	20220927	229.18	27800	-5.04	20230901	9640	173.86	20230105	27800	-5.04	20230901	8020	229.18	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
137	20230905	090317	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	750	2	2.89	232771350	8757	4.76	26350	26800	26300	33700	18200	25950	26581.18	3.08	0	-405	27116	26532	25916	25332	24716	26825	25625	80	7750	500	19200	50	1	16062409	4289	34.36	6.05	12	0.05	777.00	4410.00	27800	20230901	-3.96	8020	20220927	232.92	27800	-3.96	20230901	9640	176.97	20230105	27800	-3.96	20230901	8020	232.92	20220927	5.44	N	033100	500	80 억		495260	N	N	0	N	00	N
138	20230904	160322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	300	2	1.17	4765757500	183279	24.39	25650	26500	25300	33300	18000	25650	26003.02	3.03	0	7328	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4168	33.40	5.88	12	1.14	777.00	4410.00	27800	20230901	-6.65	8020	20220927	223.57	27800	-6.65	20230901	9640	169.19	20230105	27800	-6.65	20230901	8020	223.57	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
139	20230904	150316	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	400	2	1.56	4456569950	171391	22.81	25650	26500	25300	33300	18000	25650	26002.40	3.03	0	7226	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4184	33.53	5.91	12	1.07	777.00	4410.00	27800	20230901	-6.29	8020	20220927	224.81	27800	-6.29	20230901	9640	170.23	20230105	27800	-6.29	20230901	8020	224.81	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
140	20230904	140315	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	400	2	1.56	3979095300	153050	20.37	25650	26500	25300	33300	18000	25650	25998.71	3.03	0	8491	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4184	33.53	5.91	12	0.95	777.00	4410.00	27800	20230901	-6.29	8020	20220927	224.81	27800	-6.29	20230901	9640	170.23	20230105	27800	-6.29	20230901	8020	224.81	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
141	20230904	130319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	400	2	1.56	3669072300	141107	18.78	25650	26500	25300	33300	18000	25650	26002.11	3.03	0	8363	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4184	33.53	5.91	12	0.88	777.00	4410.00	27800	20230901	-6.29	8020	20220927	224.81	27800	-6.29	20230901	9640	170.23	20230105	27800	-6.29	20230901	8020	224.81	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
142	20230904	120314	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	450	2	1.75	3382061750	130103	17.32	25650	26500	25300	33300	18000	25650	25995.32	3.03	0	8835	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4192	33.59	5.92	12	0.81	777.00	4410.00	27800	20230901	-6.12	8020	20220927	225.44	27800	-6.12	20230901	9640	170.75	20230105	27800	-6.12	20230901	8020	225.44	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
143	20230904	110310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	650	2	2.53	3014882400	115990	15.44	25650	26500	25300	33300	18000	25650	25992.67	3.03	0	9096	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4224	33.85	5.96	12	0.72	777.00	4410.00	27800	20230901	-5.40	8020	20220927	227.93	27800	-5.40	20230901	9640	172.82	20230105	27800	-5.40	20230901	8020	227.93	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
144	20230904	100310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	350	2	1.36	2154026700	83151	11.07	25650	26500	25300	33300	18000	25650	25905.07	3.03	0	365	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4176	33.46	5.90	12	0.52	777.00	4410.00	27800	20230901	-6.47	8020	20220927	224.19	27800	-6.47	20230901	9640	169.71	20230105	27800	-6.47	20230901	8020	224.19	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
145	20230904	090317	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	150	2	0.58	278355450	10833	1.44	25650	26200	25550	33300	18000	25650	25695.23	3.03	0	-1988	29283	27466	25983	24166	22683	26725	23425	80	7650	500	18980	50	1	16062409	4144	33.20	5.85	12	0.07	777.00	4410.00	27800	20230901	-7.19	8020	20220927	221.70	27800	-7.19	20230901	9640	167.63	20230105	27800	-7.19	20230901	8020	221.70	20220927	5.40	N	033100	500	80 억		486367	N	N	0	N	00	N
146	20230901	160312	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	25650	-600	5	-2.29	19519579750	747113	239.99	26250	27800	24500	34100	18400	26250	26126.92	3.19	0	-25195	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4120	33.01	5.82	12	4.65	777.00	4410.00	27800	20230901	-7.73	7970	20220831	221.83	27800	-7.73	20230901	9640	166.08	20230105	27800	-7.73	20230901	8020	219.83	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
147	20230901	150318	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	25300	-950	5	-3.62	18363841450	701896	225.47	26250	27800	24500	34100	18400	26250	26163.19	3.19	0	-17183	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4064	32.56	5.74	12	4.37	777.00	4410.00	27800	20230901	-8.99	7970	20220831	217.44	27800	-8.99	20230901	9640	162.45	20230105	27800	-8.99	20230901	8020	215.46	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
148	20230901	140315	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	26250	0	3	0.00	11949123700	447086	143.62	26250	27800	25450	34100	18400	26250	26726.71	3.19	0	-5126	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4216	33.78	5.95	12	2.78	777.00	4410.00	27800	20230901	-5.58	7970	20220831	229.36	27800	-5.58	20230901	9640	172.30	20230105	27800	-5.58	20230901	8020	227.31	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
149	20230901	130311	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	26550	300	2	1.14	9750523450	364722	117.16	26250	27800	25450	34100	18400	26250	26734.17	3.19	0	-37202	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4265	34.17	6.02	12	2.27	777.00	4410.00	27800	20230901	-4.50	7970	20220831	233.12	27800	-4.50	20230901	9640	175.41	20230105	27800	-4.50	20230901	8020	231.05	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
150	20230901	120313	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	26900	650	2	2.48	7691853450	288929	92.81	26250	27800	25450	34100	18400	26250	26621.99	3.19	0	-41497	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4321	34.62	6.10	12	1.80	777.00	4410.00	27800	20230901	-3.24	7970	20220831	237.52	27800	-3.24	20230901	9640	179.05	20230105	27800	-3.24	20230901	8020	235.41	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
151	20230901	110313	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	-650	5	-2.48	2091957200	80956	26.01	26250	26250	25450	34100	18400	26250	25840.51	3.19	0	-6662	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4112	32.95	5.80	12	0.50	777.00	4410.00	27050	20230829	-5.36	7970	20220831	221.20	27050	-5.36	20230829	9640	165.56	20230105	27050	-5.36	20230829	8020	219.20	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
152	20230901	100311	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-150	5	-0.57	953271150	36664	11.78	26250	26250	25600	34100	18400	26250	25999.98	3.19	0	-7535	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4192	33.59	5.92	12	0.23	777.00	4410.00	27050	20230829	-3.51	7970	20220831	227.48	27050	-3.51	20230829	9640	170.75	20230105	27050	-3.51	20230829	8020	225.44	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N
153	20230901	090309	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	-300	5	-1.14	96254250	3685	1.18	26250	26250	25900	34100	18400	26250	26119.42	3.19	0	-2207	27450	26850	26250	25650	25050	27150	25950	80	7850	500	19420	50	1	16062409	4168	33.40	5.88	12	0.02	777.00	4410.00	27050	20230829	-4.07	7970	20220831	225.60	27050	-4.07	20230829	9640	169.19	20230105	27050	-4.07	20230829	8020	223.57	20220927	5.44	N	033100	500	80 억		513130	N	N	0	N	00	N