KissMeData/092190/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	160712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4150	5	2	0.12	77675670	18812	53.95	4105	4195	4090	5380	2905	4145	4128.98	0.00	0	334	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1586	-1.83	1.79	12	0.05	-2262.00	2321.00	7550	20230522	-45.03	4090	20230927	1.47	7550	-45.03	20230522	4090	1.47	20230927	7550	-45.03	20230522	4090	1.47	20230927	0.59	N	092190	500	191 억		0	N	N	1	N	00	N
3	20230927	150718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4155	10	2	0.24	73727820	17862	51.22	4105	4195	4090	5380	2905	4145	4127.64	0.00	0	298	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1588	-1.84	1.79	12	0.05	-2262.00	2321.00	7550	20230522	-44.97	4090	20230927	1.59	7550	-44.97	20230522	4090	1.59	20230927	7550	-44.97	20230522	4090	1.59	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
4	20230927	140719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4175	30	2	0.72	64302555	15602	44.74	4105	4195	4090	5380	2905	4145	4121.43	0.00	0	-161	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1596	-1.85	1.80	12	0.04	-2262.00	2321.00	7550	20230522	-44.70	4090	20230927	2.08	7550	-44.70	20230522	4090	2.08	20230927	7550	-44.70	20230522	4090	2.08	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
5	20230927	130710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4165	20	2	0.48	57286100	13914	39.90	4105	4195	4090	5380	2905	4145	4117.16	0.00	0	-159	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1592	-1.84	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-44.83	4090	20230927	1.83	7550	-44.83	20230522	4090	1.83	20230927	7550	-44.83	20230522	4090	1.83	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
6	20230927	120709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4155	10	2	0.24	56999050	13845	39.70	4105	4195	4090	5380	2905	4145	4116.94	0.00	0	-123	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1588	-1.84	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-44.97	4090	20230927	1.59	7550	-44.97	20230522	4090	1.59	20230927	7550	-44.97	20230522	4090	1.59	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
7	20230927	110716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4165	20	2	0.48	53787940	13073	37.49	4105	4195	4090	5380	2905	4145	4114.43	0.00	0	566	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1592	-1.84	1.79	12	0.03	-2262.00	2321.00	7550	20230522	-44.83	4090	20230927	1.83	7550	-44.83	20230522	4090	1.83	20230927	7550	-44.83	20230522	4090	1.83	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
8	20230927	100711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4130	-15	5	-0.36	49284175	11989	34.38	4105	4195	4090	5380	2905	4145	4110.78	0.00	0	-220	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1579	-1.83	1.78	12	0.03	-2262.00	2321.00	7550	20230522	-45.30	4090	20230927	0.98	7550	-45.30	20230522	4090	0.98	20230927	7550	-45.30	20230522	4090	0.98	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
9	20230927	090722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4100	-45	5	-1.09	9304145	2268	6.50	4105	4195	4090	5380	2905	4145	4102.36	0.00	0	-531	4341	4242	4191	4092	4041	4217	4067	191	1235	500	2980	5	1	38223653	1567	-1.81	1.77	12	0.01	-2262.00	2321.00	7550	20230522	-45.70	4090	20230927	0.24	7550	-45.70	20230522	4090	0.24	20230927	7550	-45.70	20230522	4090	0.24	20230927	0.59	N	092190	500	191 억		0	N	N	0	N	00	N
10	20230926	160710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4145	-70	5	-1.66	145850560	34853	135.29	4200	4290	4140	5470	2955	4215	4184.82	0.00	0	-13068	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1584	-1.83	1.79	12	0.09	-2262.00	2321.00	7550	20230522	-45.10	4140	20230926	0.12	7550	-45.10	20230522	4140	0.12	20230926	7550	-45.10	20230522	4140	0.12	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
11	20230926	150711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4155	-60	5	-1.42	128401915	30642	118.94	4200	4290	4145	5470	2955	4215	4190.39	0.00	0	-13162	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1588	-1.84	1.79	12	0.08	-2262.00	2321.00	7550	20230522	-44.97	4145	20230926	0.24	7550	-44.97	20230522	4145	0.24	20230926	7550	-44.97	20230522	4145	0.24	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
12	20230926	140704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4175	-40	5	-0.95	103861800	24767	96.14	4200	4290	4165	5470	2955	4215	4193.56	0.00	0	-11266	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1596	-1.85	1.80	12	0.06	-2262.00	2321.00	7550	20230522	-44.70	4165	20230926	0.24	7550	-44.70	20230522	4165	0.24	20230926	7550	-44.70	20230522	4165	0.24	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
13	20230926	130707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4185	-30	5	-0.71	80364945	19140	74.30	4200	4290	4180	5470	2955	4215	4198.80	0.00	0	-9934	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1600	-1.85	1.80	12	0.05	-2262.00	2321.00	7550	20230522	-44.57	4180	20230926	0.12	7550	-44.57	20230522	4180	0.12	20230926	7550	-44.57	20230522	4180	0.12	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
14	20230926	120710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4185	-30	5	-0.71	71800855	17093	66.35	4200	4290	4185	5470	2955	4215	4200.60	0.00	0	-9822	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1600	-1.85	1.80	12	0.04	-2262.00	2321.00	7550	20230522	-44.57	4185	20230926	0.00	7550	-44.57	20230522	4185	0.00	20230926	7550	-44.57	20230522	4185	0.00	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
15	20230926	110709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4205	-10	5	-0.24	39169770	9313	36.15	4200	4290	4195	5470	2955	4215	4205.92	0.00	0	-4578	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1607	-1.86	1.81	12	0.02	-2262.00	2321.00	7550	20230522	-44.30	4195	20230926	0.24	7550	-44.30	20230522	4195	0.24	20230926	7550	-44.30	20230522	4195	0.24	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
16	20230926	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4200	-15	5	-0.36	32697045	7772	30.17	4200	4290	4195	5470	2955	4215	4207.03	0.00	0	-4543	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1605	-1.86	1.81	12	0.02	-2262.00	2321.00	7550	20230522	-44.37	4195	20230926	0.12	7550	-44.37	20230522	4195	0.12	20230926	7550	-44.37	20230522	4195	0.12	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
17	20230926	090709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4200	-15	5	-0.36	6022800	1434	5.57	4200	4200	4200	5470	2955	4215	4200.00	0.00	0	-139	4418	4316	4258	4156	4098	4287	4127	191	1255	500	3030	5	1	38223653	1605	-1.86	1.81	12	0.00	-2262.00	2321.00	7550	20230522	-44.37	4200	20230926	0.00	7550	-44.37	20230522	4200	0.00	20230926	7550	-44.37	20230522	4200	0.00	20230926	0.60	N	092190	500	191 억		0	N	N	0	N	00	N
18	20230925	160708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4215	10	2	0.24	107818625	25569	38.86	4360	4360	4200	5460	2945	4205	4216.77	0.00	0	-2478	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1611	-1.86	1.82	12	0.07	-2262.00	2321.00	7550	20230522	-44.17	4200	20230925	0.36	7550	-44.17	20230522	4200	0.36	20230925	7550	-44.17	20230522	4200	0.36	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
19	20230925	150712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4225	20	2	0.48	103588215	24566	37.34	4360	4360	4200	5460	2945	4205	4216.73	0.00	0	-2457	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1615	-1.87	1.82	12	0.06	-2262.00	2321.00	7550	20230522	-44.04	4200	20230925	0.60	7550	-44.04	20230522	4200	0.60	20230925	7550	-44.04	20230522	4200	0.60	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
20	20230925	140658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4205	0	3	0.00	85505680	20280	30.82	4360	4360	4200	5460	2945	4205	4216.26	0.00	0	-896	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1607	-1.86	1.81	12	0.05	-2262.00	2321.00	7550	20230522	-44.30	4200	20230925	0.12	7550	-44.30	20230522	4200	0.12	20230925	7550	-44.30	20230522	4200	0.12	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
21	20230925	130703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4210	5	2	0.12	68802845	16308	24.79	4360	4360	4200	5460	2945	4205	4218.96	0.00	0	-386	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1609	-1.86	1.81	12	0.04	-2262.00	2321.00	7550	20230522	-44.24	4200	20230925	0.24	7550	-44.24	20230522	4200	0.24	20230925	7550	-44.24	20230522	4200	0.24	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
22	20230925	120709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4210	5	2	0.12	61558615	14586	22.17	4360	4360	4200	5460	2945	4205	4220.39	0.00	0	-283	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1609	-1.86	1.81	12	0.04	-2262.00	2321.00	7550	20230522	-44.24	4200	20230925	0.24	7550	-44.24	20230522	4200	0.24	20230925	7550	-44.24	20230522	4200	0.24	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
23	20230925	110704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4210	5	2	0.12	57592745	13644	20.74	4360	4360	4200	5460	2945	4205	4221.10	0.00	0	-283	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1609	-1.86	1.81	12	0.04	-2262.00	2321.00	7550	20230522	-44.24	4200	20230925	0.24	7550	-44.24	20230522	4200	0.24	20230925	7550	-44.24	20230522	4200	0.24	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
24	20230925	100707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4210	5	2	0.12	42184220	9985	15.18	4360	4360	4200	5460	2945	4205	4224.76	0.00	0	943	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1609	-1.86	1.81	12	0.03	-2262.00	2321.00	7550	20230522	-44.24	4200	20230925	0.24	7550	-44.24	20230522	4200	0.24	20230925	7550	-44.24	20230522	4200	0.24	20230925	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
25	20230925	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	10	2	0.24	19607655	4627	7.03	4360	4360	4210	5460	2945	4205	4237.66	0.00	0	1269	4405	4305	4255	4155	4105	4280	4130	191	1255	500	3020	5	1	38223653	1611	-1.86	1.82	12	0.01	-2262.00	2321.00	7550	20230522	-44.17	4200	20230727	0.36	7550	-44.17	20230522	4200	0.36	20230727	7550	-44.17	20230522	4200	0.36	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
26	20230922	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-115	5	-2.66	280485925	65595	154.81	4320	4355	4205	5610	3025	4320	4276.11	0.00	0	-10360	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1607	-1.86	1.81	12	0.17	-2262.00	2321.00	7550	20230522	-44.30	4200	20230727	0.12	7550	-44.30	20230522	4200	0.12	20230727	7550	-44.30	20230522	4200	0.12	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
27	20230922	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-70	5	-1.62	242071695	56499	133.35	4320	4355	4240	5610	3025	4320	4284.53	0.00	0	-10793	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1625	-1.88	1.83	12	0.15	-2262.00	2321.00	7550	20230522	-43.71	4200	20230727	1.19	7550	-43.71	20230522	4200	1.19	20230727	7550	-43.71	20230522	4200	1.19	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
28	20230922	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	-55	5	-1.27	186625875	43467	102.59	4320	4355	4255	5610	3025	4320	4293.51	0.00	0	-8210	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1630	-1.89	1.84	12	0.11	-2262.00	2321.00	7550	20230522	-43.51	4200	20230727	1.55	7550	-43.51	20230522	4200	1.55	20230727	7550	-43.51	20230522	4200	1.55	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
29	20230922	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-40	5	-0.93	156553540	36413	85.94	4320	4355	4265	5610	3025	4320	4299.39	0.00	0	-5659	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1636	-1.89	1.84	12	0.10	-2262.00	2321.00	7550	20230522	-43.31	4200	20230727	1.90	7550	-43.31	20230522	4200	1.90	20230727	7550	-43.31	20230522	4200	1.90	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
30	20230922	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-40	5	-0.93	128912625	29947	70.68	4320	4355	4270	5610	3025	4320	4304.69	0.00	0	-1321	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1636	-1.89	1.84	12	0.08	-2262.00	2321.00	7550	20230522	-43.31	4200	20230727	1.90	7550	-43.31	20230522	4200	1.90	20230727	7550	-43.31	20230522	4200	1.90	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
31	20230922	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	-35	5	-0.81	107116325	24862	58.68	4320	4355	4270	5610	3025	4320	4308.44	0.00	0	-327	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1638	-1.89	1.85	12	0.07	-2262.00	2321.00	7550	20230522	-43.25	4200	20230727	2.02	7550	-43.25	20230522	4200	2.02	20230727	7550	-43.25	20230522	4200	2.02	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
32	20230922	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-30	5	-0.69	60506530	13990	33.02	4320	4355	4280	5610	3025	4320	4324.98	0.00	0	-4883	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1640	-1.90	1.85	12	0.04	-2262.00	2321.00	7550	20230522	-43.18	4200	20230727	2.14	7550	-43.18	20230522	4200	2.14	20230727	7550	-43.18	20230522	4200	2.14	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
33	20230922	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	20	2	0.46	3792975	878	2.07	4320	4340	4315	5610	3025	4320	4320.02	0.00	0	-609	4616	4467	4391	4242	4166	4430	4205	191	1290	500	3110	5	1	38223653	1659	-1.92	1.87	12	0.00	-2262.00	2321.00	7550	20230522	-42.52	4200	20230727	3.33	7550	-42.52	20230522	4200	3.33	20230727	7550	-42.52	20230522	4200	3.33	20230727	0.61	N	092190	500	191 억		0	N	N	0	N	00	N
34	20230921	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4320	-135	5	-3.03	185273790	42352	132.46	4455	4540	4315	5790	3120	4455	4374.62	0.00	0	-17656	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1651	-1.91	1.86	12	0.11	-2262.00	2321.00	7550	20230522	-42.78	4200	20230727	2.86	7550	-42.78	20230522	4200	2.86	20230727	7550	-42.78	20230522	4200	2.86	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
35	20230921	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-125	5	-2.81	158320865	36115	112.95	4455	4540	4315	5790	3120	4455	4383.80	0.00	0	-17620	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1655	-1.91	1.87	12	0.09	-2262.00	2321.00	7550	20230522	-42.65	4200	20230727	3.10	7550	-42.65	20230522	4200	3.10	20230727	7550	-42.65	20230522	4200	3.10	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
36	20230921	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-125	5	-2.81	130973070	29799	93.20	4455	4540	4315	5790	3120	4455	4395.22	0.00	0	-16070	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1655	-1.91	1.87	12	0.08	-2262.00	2321.00	7550	20230522	-42.65	4200	20230727	3.10	7550	-42.65	20230522	4200	3.10	20230727	7550	-42.65	20230522	4200	3.10	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
37	20230921	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	-130	5	-2.92	128264250	29174	91.25	4455	4540	4315	5790	3120	4455	4396.53	0.00	0	-16046	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1653	-1.91	1.86	12	0.08	-2262.00	2321.00	7550	20230522	-42.72	4200	20230727	2.98	7550	-42.72	20230522	4200	2.98	20230727	7550	-42.72	20230522	4200	2.98	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
38	20230921	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-125	5	-2.81	107454235	24369	76.22	4455	4540	4315	5790	3120	4455	4409.46	0.00	0	-14029	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1655	-1.91	1.87	12	0.06	-2262.00	2321.00	7550	20230522	-42.65	4200	20230727	3.10	7550	-42.65	20230522	4200	3.10	20230727	7550	-42.65	20230522	4200	3.10	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
39	20230921	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-70	5	-1.57	70954335	15976	49.97	4455	4540	4385	5790	3120	4455	4441.31	0.00	0	-11701	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1676	-1.94	1.89	12	0.04	-2262.00	2321.00	7550	20230522	-41.92	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7550	-41.92	20230522	4200	4.40	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
40	20230921	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	-20	5	-0.45	45005120	10095	31.57	4455	4540	4435	5790	3120	4455	4458.16	0.00	0	-6358	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1695	-1.96	1.91	12	0.03	-2262.00	2321.00	7550	20230522	-41.26	4200	20230727	5.60	7550	-41.26	20230522	4200	5.60	20230727	7550	-41.26	20230522	4200	5.60	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
41	20230921	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	30	2	0.67	8623605	1929	6.03	4455	4540	4435	5790	3120	4455	4470.51	0.00	0	-1206	4625	4540	4480	4395	4335	4510	4365	191	1335	500	3200	5	1	38223653	1714	-1.98	1.93	12	0.01	-2262.00	2321.00	7550	20230522	-40.60	4200	20230727	6.79	7550	-40.60	20230522	4200	6.79	20230727	7550	-40.60	20230522	4200	6.79	20230727	0.64	N	092190	500	191 억		0	N	N	0	N	00	N
42	20230920	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-25	5	-0.56	140481035	31450	90.52	4480	4565	4420	5820	3140	4480	4466.81	0.00	0	-9143	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1703	-1.97	1.92	12	0.08	-2262.00	2321.00	7550	20230522	-40.99	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7550	-40.99	20230522	4200	6.07	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
43	20230920	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	-10	5	-0.22	134958560	30211	86.95	4480	4565	4420	5820	3140	4480	4467.20	0.00	0	-8907	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1709	-1.98	1.93	12	0.08	-2262.00	2321.00	7550	20230522	-40.79	4200	20230727	6.43	7550	-40.79	20230522	4200	6.43	20230727	7550	-40.79	20230522	4200	6.43	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
44	20230920	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	-10	5	-0.22	125142425	28012	80.62	4480	4565	4420	5820	3140	4480	4467.46	0.00	0	-8610	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1709	-1.98	1.93	12	0.07	-2262.00	2321.00	7550	20230522	-40.79	4200	20230727	6.43	7550	-40.79	20230522	4200	6.43	20230727	7550	-40.79	20230522	4200	6.43	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
45	20230920	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-25	5	-0.56	116024560	25967	74.74	4480	4565	4420	5820	3140	4480	4468.15	0.00	0	-8485	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1703	-1.97	1.92	12	0.07	-2262.00	2321.00	7550	20230522	-40.99	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7550	-40.99	20230522	4200	6.07	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
46	20230920	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	-20	5	-0.45	97339515	21776	62.68	4480	4565	4420	5820	3140	4480	4470.04	0.00	0	-7851	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1705	-1.97	1.92	12	0.06	-2262.00	2321.00	7550	20230522	-40.93	4200	20230727	6.19	7550	-40.93	20230522	4200	6.19	20230727	7550	-40.93	20230522	4200	6.19	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
47	20230920	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4450	-30	5	-0.67	79141935	17686	50.90	4480	4565	4420	5820	3140	4480	4474.84	0.00	0	-7511	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1701	-1.97	1.92	12	0.05	-2262.00	2321.00	7550	20230522	-41.06	4200	20230727	5.95	7550	-41.06	20230522	4200	5.95	20230727	7550	-41.06	20230522	4200	5.95	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
48	20230920	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	-35	5	-0.78	63794325	14244	41.00	4480	4565	4420	5820	3140	4480	4478.68	0.00	0	-7733	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1699	-1.97	1.92	12	0.04	-2262.00	2321.00	7550	20230522	-41.13	4200	20230727	5.83	7550	-41.13	20230522	4200	5.83	20230727	7550	-41.13	20230522	4200	5.83	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
49	20230920	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	0	3	0.00	7360665	1643	4.73	4480	4485	4480	5820	3140	4480	4480.02	0.00	0	-57	4576	4527	4481	4432	4386	4552	4457	191	1340	500	3220	5	1	38223653	1712	-1.98	1.93	12	0.00	-2262.00	2321.00	7550	20230522	-40.66	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7550	-40.66	20230522	4200	6.67	20230727	0.65	N	092190	500	191 억		0	N	N	0	N	00	N
50	20230919	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-55	5	-1.21	154571595	34489	30.42	4450	4530	4435	5890	3175	4535	4481.77	0.00	0	-1161	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1712	-1.98	1.93	12	0.09	-2262.00	2321.00	7550	20230522	-40.66	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7550	-40.66	20230522	4200	6.67	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
51	20230919	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-40	5	-0.88	138535235	30911	27.26	4450	4530	4435	5890	3175	4535	4481.75	0.00	0	-1115	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1718	-1.99	1.94	12	0.08	-2262.00	2321.00	7550	20230522	-40.46	4200	20230727	7.02	7550	-40.46	20230522	4200	7.02	20230727	7550	-40.46	20230522	4200	7.02	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
52	20230919	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	-45	5	-0.99	127025710	28350	25.00	4450	4530	4435	5890	3175	4535	4480.62	0.00	0	-956	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1716	-1.98	1.93	12	0.07	-2262.00	2321.00	7550	20230522	-40.53	4200	20230727	6.90	7550	-40.53	20230522	4200	6.90	20230727	7550	-40.53	20230522	4200	6.90	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
53	20230919	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	-45	5	-0.99	121089660	27026	23.83	4450	4530	4435	5890	3175	4535	4480.49	0.00	0	-854	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1716	-1.98	1.93	12	0.07	-2262.00	2321.00	7550	20230522	-40.53	4200	20230727	6.90	7550	-40.53	20230522	4200	6.90	20230727	7550	-40.53	20230522	4200	6.90	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
54	20230919	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-35	5	-0.77	114224315	25501	22.49	4450	4530	4435	5890	3175	4535	4479.21	0.00	0	-322	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1720	-1.99	1.94	12	0.07	-2262.00	2321.00	7550	20230522	-40.40	4200	20230727	7.14	7550	-40.40	20230522	4200	7.14	20230727	7550	-40.40	20230522	4200	7.14	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
55	20230919	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-20	5	-0.44	111782000	24959	22.01	4450	4530	4435	5890	3175	4535	4478.62	0.00	0	-279	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1726	-2.00	1.95	12	0.07	-2262.00	2321.00	7550	20230522	-40.20	4200	20230727	7.50	7550	-40.20	20230522	4200	7.50	20230727	7550	-40.20	20230522	4200	7.50	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
56	20230919	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-20	5	-0.44	92658690	20712	18.27	4450	4530	4435	5890	3175	4535	4473.67	0.00	0	-1093	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1726	-2.00	1.95	12	0.05	-2262.00	2321.00	7550	20230522	-40.20	4200	20230727	7.50	7550	-40.20	20230522	4200	7.50	20230727	7550	-40.20	20230522	4200	7.50	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
57	20230919	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4475	-60	5	-1.32	48752210	10955	9.66	4450	4530	4435	5890	3175	4535	4450.22	0.00	0	-434	4801	4667	4591	4457	4381	4630	4420	191	1355	500	3260	5	1	38223653	1711	-1.98	1.93	12	0.03	-2262.00	2321.00	7550	20230522	-40.73	4200	20230727	6.55	7550	-40.73	20230522	4200	6.55	20230727	7550	-40.73	20230522	4200	6.55	20230727	0.67	N	092190	500	191 억		0	N	N	0	N	00	N
58	20230918	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-95	5	-2.05	521862330	113392	149.26	4585	4725	4515	6010	3245	4630	4602.29	0.00	0	-6647	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1733	-2.00	1.95	12	0.30	-2262.00	2321.00	7550	20230522	-39.93	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7550	-39.93	20230522	4200	7.98	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
59	20230918	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-70	5	-1.51	483273860	104899	138.08	4585	4725	4515	6010	3245	4630	4607.04	0.00	0	-7286	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1743	-2.02	1.96	12	0.27	-2262.00	2321.00	7550	20230522	-39.60	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7550	-39.60	20230522	4200	8.57	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
60	20230918	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-55	5	-1.19	303315295	65540	86.27	4585	4725	4545	6010	3245	4630	4627.94	0.00	0	-13556	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1749	-2.02	1.97	12	0.17	-2262.00	2321.00	7550	20230522	-39.40	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7550	-39.40	20230522	4200	8.93	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
61	20230918	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4645	15	2	0.32	275272910	59443	78.24	4585	4725	4545	6010	3245	4630	4630.87	0.00	0	-12336	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1775	-2.05	2.00	12	0.16	-2262.00	2321.00	7550	20230522	-38.48	4200	20230727	10.60	7550	-38.48	20230522	4200	10.60	20230727	7550	-38.48	20230522	4200	10.60	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
62	20230918	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	-40	5	-0.86	150967800	32820	43.20	4585	4685	4545	6010	3245	4630	4599.87	0.00	0	-1482	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1754	-2.03	1.98	12	0.09	-2262.00	2321.00	7550	20230522	-39.21	4200	20230727	9.29	7550	-39.21	20230522	4200	9.29	20230727	7550	-39.21	20230522	4200	9.29	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
63	20230918	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-55	5	-1.19	137481585	29877	39.33	4585	4685	4545	6010	3245	4630	4601.59	0.00	0	-1376	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1749	-2.02	1.97	12	0.08	-2262.00	2321.00	7550	20230522	-39.40	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7550	-39.40	20230522	4200	8.93	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
64	20230918	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-55	5	-1.19	120692475	26208	34.50	4585	4685	4545	6010	3245	4630	4605.18	0.00	0	-900	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1749	-2.02	1.97	12	0.07	-2262.00	2321.00	7550	20230522	-39.40	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7550	-39.40	20230522	4200	8.93	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
65	20230918	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	10	2	0.22	34340670	7457	9.82	4585	4660	4585	6010	3245	4630	4605.16	0.00	0	342	4820	4725	4535	4440	4250	4772	4487	191	1380	500	3330	5	1	38223653	1774	-2.05	2.00	12	0.02	-2262.00	2321.00	7550	20230522	-38.54	4200	20230727	10.48	7550	-38.54	20230522	4200	10.48	20230727	7550	-38.54	20230522	4200	10.48	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
66	20230915	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	245	2	5.59	333220200	73648	243.04	4345	4630	4345	5700	3070	4385	4523.37	0.00	0	11414	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1770	-2.05	1.99	12	0.19	-2262.00	2321.00	7550	20230522	-38.68	4200	20230727	10.24	7550	-38.68	20230522	4200	10.24	20230727	7690	-39.79	20220915	4200	10.24	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
67	20230915	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	190	2	4.33	203614765	45529	150.25	4345	4590	4345	5700	3070	4385	4472.20	0.00	0	8193	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1749	-2.02	1.97	12	0.12	-2262.00	2321.00	7550	20230522	-39.40	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7690	-40.51	20220915	4200	8.93	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
68	20230915	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	70	2	1.60	82357525	18615	61.43	4345	4480	4345	5700	3070	4385	4424.26	0.00	0	6125	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1703	-1.97	1.92	12	0.05	-2262.00	2321.00	7550	20230522	-40.99	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
69	20230915	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4450	65	2	1.48	64836885	14673	48.42	4345	4480	4345	5700	3070	4385	4418.79	0.00	0	7017	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1701	-1.97	1.92	12	0.04	-2262.00	2321.00	7550	20230522	-41.06	4200	20230727	5.95	7550	-41.06	20230522	4200	5.95	20230727	7690	-42.13	20220915	4200	5.95	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
70	20230915	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	45	2	1.03	43536670	9885	32.62	4345	4460	4345	5700	3070	4385	4404.32	0.00	0	4006	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1693	-1.96	1.91	12	0.03	-2262.00	2321.00	7550	20230522	-41.32	4200	20230727	5.48	7550	-41.32	20230522	4200	5.48	20230727	7690	-42.39	20220915	4200	5.48	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
71	20230915	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	0	3	0.00	33285545	7571	24.98	4345	4460	4345	5700	3070	4385	4396.45	0.00	0	2240	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1676	-1.94	1.89	12	0.02	-2262.00	2321.00	7550	20230522	-41.92	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7690	-42.98	20220915	4200	4.40	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
72	20230915	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	35	2	0.80	23932215	5446	17.97	4345	4460	4345	5700	3070	4385	4394.46	0.00	0	1669	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1689	-1.95	1.90	12	0.01	-2262.00	2321.00	7550	20230522	-41.46	4200	20230727	5.24	7550	-41.46	20230522	4200	5.24	20230727	7690	-42.52	20220915	4200	5.24	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
73	20230915	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-40	5	-0.91	5639810	1298	4.28	4345	4345	4345	5700	3070	4385	4345.00	0.00	0	690	4468	4426	4363	4321	4258	4447	4342	191	1315	500	3150	5	1	38223653	1661	-1.92	1.87	12	0.00	-2262.00	2321.00	7550	20230522	-42.45	4200	20230727	3.45	7550	-42.45	20230522	4200	3.45	20230727	7690	-43.50	20220915	4200	3.45	20230727	0.68	N	092190	500	191 억		0	N	N	0	N	00	N
74	20230914	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	45	2	1.04	129418725	29765	102.50	4345	4405	4300	5640	3040	4340	4348.01	0.00	0	4905	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1676	-1.94	1.89	12	0.08	-2262.00	2321.00	7690	20220915	-42.98	4200	20230727	4.40	7550	-41.92	20230522	4200	4.40	20230727	7690	-42.98	20220915	4200	4.40	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
75	20230914	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	35	2	0.81	116341085	26763	92.16	4345	4405	4300	5640	3040	4340	4347.09	0.00	0	3449	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1672	-1.93	1.88	12	0.07	-2262.00	2321.00	7690	20220915	-43.11	4200	20230727	4.17	7550	-42.05	20230522	4200	4.17	20230727	7690	-43.11	20220915	4200	4.17	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
76	20230914	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4390	50	2	1.15	107388640	24717	85.11	4345	4405	4300	5640	3040	4340	4344.73	0.00	0	3363	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1678	-1.94	1.89	12	0.06	-2262.00	2321.00	7690	20220915	-42.91	4200	20230727	4.52	7550	-41.85	20230522	4200	4.52	20230727	7690	-42.91	20220915	4200	4.52	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
77	20230914	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	0	3	0.00	75162915	17342	59.72	4345	4400	4300	5640	3040	4340	4334.15	0.00	0	60	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1659	-1.92	1.87	12	0.05	-2262.00	2321.00	7690	20220915	-43.56	4200	20230727	3.33	7550	-42.52	20230522	4200	3.33	20230727	7690	-43.56	20220915	4200	3.33	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
78	20230914	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4335	-5	5	-0.12	54737705	12628	43.48	4345	4400	4300	5640	3040	4340	4334.63	0.00	0	-807	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1657	-1.92	1.87	12	0.03	-2262.00	2321.00	7690	20220915	-43.63	4200	20230727	3.21	7550	-42.58	20230522	4200	3.21	20230727	7690	-43.63	20220915	4200	3.21	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
79	20230914	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	0	3	0.00	23769610	5458	18.79	4345	4400	4320	5640	3040	4340	4355.00	0.00	0	-2116	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1659	-1.92	1.87	12	0.01	-2262.00	2321.00	7690	20220915	-43.56	4200	20230727	3.33	7550	-42.52	20230522	4200	3.33	20230727	7690	-43.56	20220915	4200	3.33	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
80	20230914	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	20	2	0.46	14516545	3324	11.45	4345	4400	4340	5640	3040	4340	4367.19	0.00	0	-1374	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1667	-1.93	1.88	12	0.01	-2262.00	2321.00	7690	20220915	-43.30	4200	20230727	3.81	7550	-42.25	20230522	4200	3.81	20230727	7690	-43.30	20220915	4200	3.81	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
81	20230914	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	5	2	0.12	308495	71	0.24	4345	4345	4345	5640	3040	4340	4345.00	0.00	0	0	4433	4386	4343	4296	4253	4410	4320	191	1300	500	3120	5	1	38223653	1661	-1.92	1.87	12	0.00	-2262.00	2321.00	7690	20220915	-43.50	4200	20230727	3.45	7550	-42.45	20230522	4200	3.45	20230727	7690	-43.50	20220915	4200	3.45	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
82	20230913	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	-25	5	-0.57	125844875	29034	66.60	4330	4390	4300	5670	3060	4365	4334.40	0.00	0	-5788	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1659	-1.92	1.87	12	0.08	-2262.00	2321.00	7690	20220915	-43.56	4200	20230727	3.33	7550	-42.52	20230522	4200	3.33	20230727	7690	-43.56	20220915	4200	3.33	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
83	20230913	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	-50	5	-1.15	117026490	26997	61.93	4330	4390	4300	5670	3060	4365	4334.80	0.00	0	-5807	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1649	-1.91	1.86	12	0.07	-2262.00	2321.00	7690	20220915	-43.89	4200	20230727	2.74	7550	-42.85	20230522	4200	2.74	20230727	7690	-43.89	20220915	4200	2.74	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
84	20230913	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4340	-25	5	-0.57	110837560	25567	58.65	4330	4390	4300	5670	3060	4365	4335.18	0.00	0	-6403	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1659	-1.92	1.87	12	0.07	-2262.00	2321.00	7690	20220915	-43.56	4200	20230727	3.33	7550	-42.52	20230522	4200	3.33	20230727	7690	-43.56	20220915	4200	3.33	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
85	20230913	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	-55	5	-1.26	95312870	21967	50.39	4330	4390	4300	5670	3060	4365	4338.91	0.00	0	-6902	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1647	-1.91	1.86	12	0.06	-2262.00	2321.00	7690	20220915	-43.95	4200	20230727	2.62	7550	-42.91	20230522	4200	2.62	20230727	7690	-43.95	20220915	4200	2.62	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
86	20230913	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	-40	5	-0.92	89614330	20650	47.37	4330	4390	4300	5670	3060	4365	4339.68	0.00	0	-6878	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1653	-1.91	1.86	12	0.05	-2262.00	2321.00	7690	20220915	-43.76	4200	20230727	2.98	7550	-42.72	20230522	4200	2.98	20230727	7690	-43.76	20220915	4200	2.98	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
87	20230913	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	-50	5	-1.15	75167060	17297	39.68	4330	4390	4300	5670	3060	4365	4345.67	0.00	0	-6127	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1649	-1.91	1.86	12	0.05	-2262.00	2321.00	7690	20220915	-43.89	4200	20230727	2.74	7550	-42.85	20230522	4200	2.74	20230727	7690	-43.89	20220915	4200	2.74	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
88	20230913	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4345	-20	5	-0.46	42541280	9752	22.37	4330	4390	4330	5670	3060	4365	4362.31	0.00	0	501	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1661	-1.92	1.87	12	0.03	-2262.00	2321.00	7690	20220915	-43.50	4200	20230727	3.45	7550	-42.45	20230522	4200	3.45	20230727	7690	-43.50	20220915	4200	3.45	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
89	20230913	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	5	2	0.11	7566580	1742	4.00	4330	4370	4330	5670	3060	4365	4343.62	0.00	0	-8	4535	4450	4400	4315	4265	4425	4290	191	1305	500	3140	5	1	38223653	1670	-1.93	1.88	12	0.00	-2262.00	2321.00	7690	20220915	-43.17	4200	20230727	4.05	7550	-42.12	20230522	4200	4.05	20230727	7690	-43.17	20220915	4200	4.05	20230727	0.69	N	092190	500	191 억		0	N	N	0	N	00	N
90	20230912	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-65	5	-1.47	191274625	43595	188.81	4430	4485	4350	5750	3105	4430	4387.69	0.00	0	-10435	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1668	-1.93	1.88	12	0.11	-2262.00	2321.00	7690	20220915	-43.24	4200	20230727	3.93	7550	-42.19	20230522	4200	3.93	20230727	7690	-43.24	20220915	4200	3.93	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
91	20230912	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-65	5	-1.47	159702565	36345	157.41	4430	4485	4355	5750	3105	4430	4394.07	0.00	0	-10338	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1668	-1.93	1.88	12	0.10	-2262.00	2321.00	7690	20220915	-43.24	4200	20230727	3.93	7550	-42.19	20230522	4200	3.93	20230727	7690	-43.24	20220915	4200	3.93	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
92	20230912	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-65	5	-1.47	121860795	27681	119.89	4430	4485	4365	5750	3105	4430	4402.33	0.00	0	-10603	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1668	-1.93	1.88	12	0.07	-2262.00	2321.00	7690	20220915	-43.24	4200	20230727	3.93	7550	-42.19	20230522	4200	3.93	20230727	7690	-43.24	20220915	4200	3.93	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
93	20230912	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-55	5	-1.24	81764265	18519	80.21	4430	4485	4375	5750	3105	4430	4415.16	0.00	0	-4117	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1672	-1.93	1.88	12	0.05	-2262.00	2321.00	7690	20220915	-43.11	4200	20230727	4.17	7550	-42.05	20230522	4200	4.17	20230727	7690	-43.11	20220915	4200	4.17	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
94	20230912	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	-35	5	-0.79	68269755	15439	66.87	4430	4485	4385	5750	3105	4430	4421.90	0.00	0	-3712	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1680	-1.94	1.89	12	0.04	-2262.00	2321.00	7690	20220915	-42.85	4200	20230727	4.64	7550	-41.79	20230522	4200	4.64	20230727	7690	-42.85	20220915	4200	4.64	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
95	20230912	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-20	5	-0.45	47021835	10608	45.94	4430	4485	4410	5750	3105	4430	4432.68	0.00	0	-1552	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1686	-1.95	1.90	12	0.03	-2262.00	2321.00	7690	20220915	-42.65	4200	20230727	5.00	7550	-41.59	20230522	4200	5.00	20230727	7690	-42.65	20220915	4200	5.00	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
96	20230912	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	15	2	0.34	22620725	5087	22.03	4430	4485	4420	5750	3105	4430	4446.77	0.00	0	-1050	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1699	-1.97	1.92	12	0.01	-2262.00	2321.00	7690	20220915	-42.20	4200	20230727	5.83	7550	-41.13	20230522	4200	5.83	20230727	7690	-42.20	20220915	4200	5.83	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
97	20230912	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	0	3	0.00	1199360	271	1.17	4430	4430	4420	5750	3105	4430	4425.68	0.00	0	-10	4530	4480	4455	4405	4380	4467	4392	191	1320	500	3180	5	1	38223653	1693	-1.96	1.91	12	0.00	-2262.00	2321.00	7690	20220915	-42.39	4200	20230727	5.48	7550	-41.32	20230522	4200	5.48	20230727	7690	-42.39	20220915	4200	5.48	20230727	0.70	N	092190	500	191 억		0	N	N	1	N	00	N
98	20230911	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	-55	5	-1.23	102875305	23088	52.33	4485	4505	4430	5830	3140	4485	4455.81	0.00	0	-3687	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1693	-1.96	1.91	12	0.06	-2262.00	2321.00	7690	20220915	-42.39	4200	20230727	5.48	7550	-41.32	20230522	4200	5.48	20230727	7690	-42.39	20220915	4200	5.48	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
99	20230911	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	-45	5	-1.00	93348225	20939	47.46	4485	4505	4430	5830	3140	4485	4458.10	0.00	0	-2976	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1697	-1.96	1.91	12	0.05	-2262.00	2321.00	7690	20220915	-42.26	4200	20230727	5.71	7550	-41.19	20230522	4200	5.71	20230727	7690	-42.26	20220915	4200	5.71	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
100	20230911	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	-25	5	-0.56	74352740	16661	37.77	4485	4505	4430	5830	3140	4485	4462.68	0.00	0	-1879	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1705	-1.97	1.92	12	0.04	-2262.00	2321.00	7690	20220915	-42.00	4200	20230727	6.19	7550	-40.93	20230522	4200	6.19	20230727	7690	-42.00	20220915	4200	6.19	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
101	20230911	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-30	5	-0.67	66353990	14867	33.70	4485	4505	4430	5830	3140	4485	4463.17	0.00	0	-1846	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1703	-1.97	1.92	12	0.04	-2262.00	2321.00	7690	20220915	-42.07	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
102	20230911	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-5	5	-0.11	60782665	13618	30.87	4485	4505	4430	5830	3140	4485	4463.41	0.00	0	-826	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1712	-1.98	1.93	12	0.04	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
103	20230911	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	5	2	0.11	53314320	11949	27.08	4485	4505	4430	5830	3140	4485	4461.82	0.00	0	-885	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1716	-1.98	1.93	12	0.03	-2262.00	2321.00	7690	20220915	-41.61	4200	20230727	6.90	7550	-40.53	20230522	4200	6.90	20230727	7690	-41.61	20220915	4200	6.90	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
104	20230911	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	0	3	0.00	34206560	7682	17.41	4485	4505	4430	5830	3140	4485	4452.82	0.00	0	-2390	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1714	-1.98	1.93	12	0.02	-2262.00	2321.00	7690	20220915	-41.68	4200	20230727	6.79	7550	-40.60	20230522	4200	6.79	20230727	7690	-41.68	20220915	4200	6.79	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
105	20230911	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4455	-30	5	-0.67	3413505	764	1.73	4485	4505	4455	5830	3140	4485	4467.94	0.00	0	-762	4655	4570	4525	4440	4395	4547	4417	191	1345	500	3220	5	1	38223653	1703	-1.97	1.92	12	0.00	-2262.00	2321.00	7690	20220915	-42.07	4200	20230727	6.07	7550	-40.99	20230522	4200	6.07	20230727	7690	-42.07	20220915	4200	6.07	20230727	0.71	N	092190	500	191 억		0	N	N	1	N	00	N
106	20230908	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-115	5	-2.50	198531225	44003	182.25	4600	4610	4480	5980	3220	4600	4511.77	0.00	0	-21548	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1714	-1.98	1.93	12	0.12	-2262.00	2321.00	7690	20220915	-41.68	4200	20230727	6.79	7550	-40.60	20230522	4200	6.79	20230727	7690	-41.68	20220915	4200	6.79	20230727	0.74	N	092190	500	191 억		0	N	N	1	N	00	N
107	20230908	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-120	5	-2.61	188571810	41782	173.05	4600	4610	4480	5980	3220	4600	4513.23	0.00	0	-21016	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1712	-1.98	1.93	12	0.11	-2262.00	2321.00	7690	20220915	-41.74	4200	20230727	6.67	7550	-40.66	20230522	4200	6.67	20230727	7690	-41.74	20220915	4200	6.67	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
108	20230908	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-100	5	-2.17	97908500	21623	89.56	4600	4610	4500	5980	3220	4600	4527.98	0.00	0	-8649	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1720	-1.99	1.94	12	0.06	-2262.00	2321.00	7690	20220915	-41.48	4200	20230727	7.14	7550	-40.40	20230522	4200	7.14	20230727	7690	-41.48	20220915	4200	7.14	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
109	20230908	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-95	5	-2.07	85683140	18908	78.31	4600	4610	4500	5980	3220	4600	4531.58	0.00	0	-6714	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1722	-1.99	1.94	12	0.05	-2262.00	2321.00	7690	20220915	-41.42	4200	20230727	7.26	7550	-40.33	20230522	4200	7.26	20230727	7690	-41.42	20220915	4200	7.26	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
110	20230908	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-70	5	-1.52	56324445	12397	51.35	4600	4610	4515	5980	3220	4600	4543.39	0.00	0	-5610	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1732	-2.00	1.95	12	0.03	-2262.00	2321.00	7690	20220915	-41.09	4200	20230727	7.86	7550	-40.00	20230522	4200	7.86	20230727	7690	-41.09	20220915	4200	7.86	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
111	20230908	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	-80	5	-1.74	44771770	9842	40.76	4600	4610	4520	5980	3220	4600	4549.05	0.00	0	-4612	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1728	-2.00	1.95	12	0.03	-2262.00	2321.00	7690	20220915	-41.22	4200	20230727	7.62	7550	-40.13	20230522	4200	7.62	20230727	7690	-41.22	20220915	4200	7.62	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
112	20230908	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-60	5	-1.30	28831475	6319	26.17	4600	4610	4525	5980	3220	4600	4562.66	0.00	0	-3187	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1735	-2.01	1.96	12	0.02	-2262.00	2321.00	7690	20220915	-40.96	4200	20230727	8.10	7550	-39.87	20230522	4200	8.10	20230727	7690	-40.96	20220915	4200	8.10	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
113	20230908	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-40	5	-0.87	4912870	1069	4.43	4600	4610	4560	5980	3220	4600	4595.76	0.00	0	-940	4683	4641	4598	4556	4513	4662	4577	191	1380	500	3310	5	1	38223653	1743	-2.02	1.96	12	0.00	-2262.00	2321.00	7690	20220915	-40.70	4200	20230727	8.57	7550	-39.60	20230522	4200	8.57	20230727	7690	-40.70	20220915	4200	8.57	20230727	0.74	N	092190	500	191 억		0	N	N	0	N	00	N
114	20230907	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	15	2	0.33	108662565	23687	65.46	4585	4640	4555	5960	3210	4585	4586.90	0.00	0	-5566	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1758	-2.03	1.98	12	0.06	-2262.00	2321.00	7690	20220915	-40.18	4200	20230727	9.52	7550	-39.07	20230522	4200	9.52	20230727	7690	-40.18	20220915	4200	9.52	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
115	20230907	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-10	5	-0.22	98895840	21563	59.59	4585	4640	4555	5960	3210	4585	4586.37	0.00	0	-5792	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1749	-2.02	1.97	12	0.06	-2262.00	2321.00	7690	20220915	-40.51	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7690	-40.51	20220915	4200	8.93	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
116	20230907	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	-30	5	-0.65	96102410	20951	57.89	4585	4640	4555	5960	3210	4585	4587.01	0.00	0	-5658	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1741	-2.01	1.96	12	0.05	-2262.00	2321.00	7690	20220915	-40.77	4200	20230727	8.45	7550	-39.67	20230522	4200	8.45	20230727	7690	-40.77	20220915	4200	8.45	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
117	20230907	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	0	3	0.00	74530155	16230	44.85	4585	4640	4565	5960	3210	4585	4592.12	0.00	0	-2147	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1753	-2.03	1.98	12	0.04	-2262.00	2321.00	7690	20220915	-40.38	4200	20230727	9.17	7550	-39.27	20230522	4200	9.17	20230727	7690	-40.38	20220915	4200	9.17	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
118	20230907	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-5	5	-0.11	65173495	14186	39.20	4585	4640	4565	5960	3210	4585	4594.21	0.00	0	-1563	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1751	-2.02	1.97	12	0.04	-2262.00	2321.00	7690	20220915	-40.44	4200	20230727	9.05	7550	-39.34	20230522	4200	9.05	20230727	7690	-40.44	20220915	4200	9.05	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
119	20230907	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-5	5	-0.11	44806155	9739	26.91	4585	4640	4565	5960	3210	4585	4600.69	0.00	0	-748	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1751	-2.02	1.97	12	0.03	-2262.00	2321.00	7690	20220915	-40.44	4200	20230727	9.05	7550	-39.34	20230522	4200	9.05	20230727	7690	-40.44	20220915	4200	9.05	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
120	20230907	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-5	5	-0.11	35790075	7771	21.47	4585	4640	4565	5960	3210	4585	4605.59	0.00	0	365	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1751	-2.02	1.97	12	0.02	-2262.00	2321.00	7690	20220915	-40.44	4200	20230727	9.05	7550	-39.34	20230522	4200	9.05	20230727	7690	-40.44	20220915	4200	9.05	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
121	20230907	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	0	3	0.00	298025	65	0.18	4585	4585	4585	5960	3210	4585	4585.00	0.00	0	-55	4661	4622	4561	4522	4461	4642	4542	191	1375	500	3300	5	1	38223653	1753	-2.03	1.98	12	0.00	-2262.00	2321.00	7690	20220915	-40.38	4200	20230727	9.17	7550	-39.27	20230522	4200	9.17	20230727	7690	-40.38	20220915	4200	9.17	20230727	0.75	N	092190	500	191 억		0	N	N	0	N	00	N
122	20230906	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	65	2	1.44	164419220	36181	159.99	4520	4600	4500	5870	3165	4520	4544.35	0.00	0	-129	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1753	-2.03	1.98	12	0.09	-2262.00	2321.00	7690	20220915	-40.38	4200	20230727	9.17	7550	-39.27	20230522	4200	9.17	20230727	7690	-40.38	20220915	4200	9.17	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
123	20230906	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	35	2	0.77	155879560	34310	151.71	4520	4600	4500	5870	3165	4520	4543.27	0.00	0	-224	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1741	-2.01	1.96	12	0.09	-2262.00	2321.00	7690	20220915	-40.77	4200	20230727	8.45	7550	-39.67	20230522	4200	8.45	20230727	7690	-40.77	20220915	4200	8.45	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
124	20230906	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	60	2	1.33	130595305	28778	127.25	4520	4600	4500	5870	3165	4520	4538.03	0.00	0	-1455	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1751	-2.02	1.97	12	0.08	-2262.00	2321.00	7690	20220915	-40.44	4200	20230727	9.05	7550	-39.34	20230522	4200	9.05	20230727	7690	-40.44	20220915	4200	9.05	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
125	20230906	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	50	2	1.11	91190075	20167	89.18	4520	4590	4500	5870	3165	4520	4521.75	0.00	0	1099	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1747	-2.02	1.97	12	0.05	-2262.00	2321.00	7690	20220915	-40.57	4200	20230727	8.81	7550	-39.47	20230522	4200	8.81	20230727	7690	-40.57	20220915	4200	8.81	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
126	20230906	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-5	5	-0.11	66062980	14634	64.71	4520	4550	4500	5870	3165	4520	4514.35	0.00	0	364	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1726	-2.00	1.95	12	0.04	-2262.00	2321.00	7690	20220915	-41.29	4200	20230727	7.50	7550	-40.20	20230522	4200	7.50	20230727	7690	-41.29	20220915	4200	7.50	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
127	20230906	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	0	3	0.00	63678895	14106	62.37	4520	4550	4500	5870	3165	4520	4514.31	0.00	0	364	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1728	-2.00	1.95	12	0.04	-2262.00	2321.00	7690	20220915	-41.22	4200	20230727	7.62	7550	-40.13	20230522	4200	7.62	20230727	7690	-41.22	20220915	4200	7.62	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
128	20230906	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-15	5	-0.33	50150325	11101	49.09	4520	4550	4500	5870	3165	4520	4517.64	0.00	0	364	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1722	-1.99	1.94	12	0.03	-2262.00	2321.00	7690	20220915	-41.42	4200	20230727	7.26	7550	-40.33	20230522	4200	7.26	20230727	7690	-41.42	20220915	4200	7.26	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
129	20230906	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-10	5	-0.22	1029450	228	1.01	4520	4520	4510	5870	3165	4520	4515.13	0.00	0	-209	4666	4592	4556	4482	4446	4575	4465	191	1350	500	3250	5	1	38223653	1724	-1.99	1.94	12	0.00	-2262.00	2321.00	7690	20220915	-41.35	4200	20230727	7.38	7550	-40.26	20230522	4200	7.38	20230727	7690	-41.35	20220915	4200	7.38	20230727	0.76	N	092190	500	191 억		0	N	N	0	N	00	N
130	20230905	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	0	3	0.00	102467635	22579	87.71	4520	4630	4520	5870	3165	4520	4538.18	0.00	0	-5014	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1728	-2.00	1.95	12	0.06	-2262.00	2321.00	7690	20220915	-41.22	4200	20230727	7.62	7550	-40.13	20230522	4200	7.62	20230727	7690	-41.22	20220915	4200	7.62	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
131	20230905	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	5	2	0.11	91341460	20118	78.15	4520	4630	4520	5870	3165	4520	4540.29	0.00	0	-5284	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1730	-2.00	1.95	12	0.05	-2262.00	2321.00	7690	20220915	-41.16	4200	20230727	7.74	7550	-40.07	20230522	4200	7.74	20230727	7690	-41.16	20220915	4200	7.74	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
132	20230905	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	15	2	0.33	65072585	14314	55.61	4520	4630	4520	5870	3165	4520	4546.08	0.00	0	-3953	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1733	-2.00	1.95	12	0.04	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
133	20230905	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	5	2	0.11	51893960	11406	44.31	4520	4630	4520	5870	3165	4520	4549.71	0.00	0	-4039	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1730	-2.00	1.95	12	0.03	-2262.00	2321.00	7690	20220915	-41.16	4200	20230727	7.74	7550	-40.07	20230522	4200	7.74	20230727	7690	-41.16	20220915	4200	7.74	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
134	20230905	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	25	2	0.55	36803720	8076	31.37	4520	4630	4520	5870	3165	4520	4557.17	0.00	0	-2490	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1737	-2.01	1.96	12	0.02	-2262.00	2321.00	7690	20220915	-40.90	4200	20230727	8.21	7550	-39.80	20230522	4200	8.21	20230727	7690	-40.90	20220915	4200	8.21	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
135	20230905	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	10	2	0.22	33274595	7297	28.35	4520	4630	4520	5870	3165	4520	4560.04	0.00	0	-2477	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1732	-2.00	1.95	12	0.02	-2262.00	2321.00	7690	20220915	-41.09	4200	20230727	7.86	7550	-40.00	20230522	4200	7.86	20230727	7690	-41.09	20220915	4200	7.86	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
136	20230905	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	30	2	0.66	21274920	4654	18.08	4520	4630	4520	5870	3165	4520	4571.32	0.00	0	-2471	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1739	-2.01	1.96	12	0.01	-2262.00	2321.00	7690	20220915	-40.83	4200	20230727	8.33	7550	-39.74	20230522	4200	8.33	20230727	7690	-40.83	20220915	4200	8.33	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
137	20230905	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	0	3	0.00	81360	18	0.07	4520	4520	4520	5870	3165	4520	4520.00	0.00	0	0	4673	4596	4553	4476	4433	4575	4455	191	1350	500	3250	5	1	38223653	1728	-2.00	1.95	12	0.00	-2262.00	2321.00	7690	20220915	-41.22	4200	20230727	7.62	7550	-40.13	20230522	4200	7.62	20230727	7690	-41.22	20220915	4200	7.62	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
138	20230904	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	-75	5	-1.63	116793730	25742	68.41	4560	4630	4510	5970	3220	4595	4537.09	0.00	0	-322	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1728	-2.00	1.95	12	0.07	-2262.00	2321.00	7690	20220915	-41.22	4200	20230727	7.62	7550	-40.13	20230522	4200	7.62	20230727	7690	-41.22	20220915	4200	7.62	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
139	20230904	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-70	5	-1.52	104394645	22998	61.12	4560	4630	4520	5970	3220	4595	4539.29	0.00	0	141	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1730	-2.00	1.95	12	0.06	-2262.00	2321.00	7690	20220915	-41.16	4200	20230727	7.74	7550	-40.07	20230522	4200	7.74	20230727	7690	-41.16	20220915	4200	7.74	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
140	20230904	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-60	5	-1.31	90718570	19978	53.09	4560	4630	4525	5970	3220	4595	4540.92	0.00	0	529	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1733	-2.00	1.95	12	0.05	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
141	20230904	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-60	5	-1.31	71190530	15669	41.64	4560	4630	4525	5970	3220	4595	4543.40	0.00	0	656	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1733	-2.00	1.95	12	0.04	-2262.00	2321.00	7690	20220915	-41.03	4200	20230727	7.98	7550	-39.93	20230522	4200	7.98	20230727	7690	-41.03	20220915	4200	7.98	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
142	20230904	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-65	5	-1.41	56827295	12511	33.25	4560	4630	4525	5970	3220	4595	4542.19	0.00	0	540	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1732	-2.00	1.95	12	0.03	-2262.00	2321.00	7690	20220915	-41.09	4200	20230727	7.86	7550	-40.00	20230522	4200	7.86	20230727	7690	-41.09	20220915	4200	7.86	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
143	20230904	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-55	5	-1.20	54774900	12059	32.05	4560	4630	4525	5970	3220	4595	4542.24	0.00	0	590	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1735	-2.01	1.96	12	0.03	-2262.00	2321.00	7690	20220915	-40.96	4200	20230727	8.10	7550	-39.87	20230522	4200	8.10	20230727	7690	-40.96	20220915	4200	8.10	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
144	20230904	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-55	5	-1.20	36420040	8011	21.29	4560	4630	4525	5970	3220	4595	4546.25	0.00	0	-788	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1735	-2.01	1.96	12	0.02	-2262.00	2321.00	7690	20220915	-40.96	4200	20230727	8.10	7550	-39.87	20230522	4200	8.10	20230727	7690	-40.96	20220915	4200	8.10	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
145	20230904	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4555	-40	5	-0.87	5302880	1161	3.09	4560	4630	4555	5970	3220	4595	4567.51	0.00	0	-790	4765	4680	4545	4460	4325	4722	4502	191	1375	500	3300	5	1	38223653	1741	-2.01	1.96	12	0.00	-2262.00	2321.00	7690	20220915	-40.77	4200	20230727	8.45	7550	-39.67	20230522	4200	8.45	20230727	7690	-40.77	20220915	4200	8.45	20230727	0.77	N	092190	500	191 억		0	N	N	0	N	00	N
146	20230901	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	90	2	2.00	171810600	37630	129.58	4460	4630	4410	5850	3155	4505	4565.79	0.00	0	5804	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1756	-2.03	1.98	12	0.10	-2262.00	2321.00	7690	20220915	-40.25	4200	20230727	9.40	7550	-39.14	20230522	4200	9.40	20230727	7690	-40.25	20220915	4200	9.40	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
147	20230901	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	100	2	2.22	164618395	36060	124.17	4460	4630	4410	5850	3155	4505	4565.12	0.00	0	5778	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1760	-2.04	1.98	12	0.09	-2262.00	2321.00	7690	20220915	-40.12	4200	20230727	9.64	7550	-39.01	20230522	4200	9.64	20230727	7690	-40.12	20220915	4200	9.64	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
148	20230901	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	110	2	2.44	151333050	33175	114.24	4460	4630	4410	5850	3155	4505	4561.66	0.00	0	5482	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1764	-2.04	1.99	12	0.09	-2262.00	2321.00	7690	20220915	-39.99	4200	20230727	9.88	7550	-38.87	20230522	4200	9.88	20230727	7690	-39.99	20220915	4200	9.88	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
149	20230901	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	105	2	2.33	128880785	28308	97.48	4460	4625	4410	5850	3155	4505	4552.80	0.00	0	5136	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1762	-2.04	1.99	12	0.07	-2262.00	2321.00	7690	20220915	-40.05	4200	20230727	9.76	7550	-38.94	20230522	4200	9.76	20230727	7690	-40.05	20220915	4200	9.76	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
150	20230901	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	80	2	1.78	99805710	21987	75.71	4460	4595	4410	5850	3155	4505	4539.31	0.00	0	5106	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1753	-2.03	1.98	12	0.06	-2262.00	2321.00	7690	20220915	-40.38	4200	20230727	9.17	7550	-39.27	20230522	4200	9.17	20230727	7690	-40.38	20220915	4200	9.17	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
151	20230901	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	70	2	1.55	93546750	20619	71.00	4460	4595	4410	5850	3155	4505	4536.92	0.00	0	5293	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1749	-2.02	1.97	12	0.05	-2262.00	2321.00	7690	20220915	-40.51	4200	20230727	8.93	7550	-39.40	20230522	4200	8.93	20230727	7690	-40.51	20220915	4200	8.93	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
152	20230901	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	60	2	1.33	82341470	18169	62.56	4460	4595	4410	5850	3155	4505	4531.98	0.00	0	3880	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1745	-2.02	1.97	12	0.05	-2262.00	2321.00	7690	20220915	-40.64	4200	20230727	8.69	7550	-39.54	20230522	4200	8.69	20230727	7690	-40.64	20220915	4200	8.69	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N
153	20230901	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	-35	5	-0.78	8884550	1992	6.86	4460	4480	4460	5850	3155	4505	4460.12	0.00	0	-300	4655	4580	4535	4460	4415	4557	4437	191	1345	500	3240	5	1	38223653	1709	-1.98	1.93	12	0.01	-2262.00	2321.00	7690	20220915	-41.87	4200	20230727	6.43	7550	-40.79	20230522	4200	6.43	20230727	7690	-41.87	20220915	4200	6.43	20230727	0.78	N	092190	500	191 억		0	N	N	0	N	00	N