KissMeData/096630/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	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	35	2	1.72	49576716135	23412056	38.49	2130	2210	2010	2635	1425	2030	2117.66	1.98	0	-597488	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1497	33.31	2.65	12	32.31	62.00	778.00	2475	20230725	-16.57	794	20221017	160.08	2475	-16.57	20230725	875	136.00	20230103	2475	-16.57	20230725	794	160.08	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
3	20230927	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	40	2	1.97	48326022330	22808341	37.50	2130	2210	2010	2635	1425	2030	2118.80	1.98	0	-659465	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1500	33.39	2.66	12	31.47	62.00	778.00	2475	20230725	-16.36	794	20221017	160.71	2475	-16.36	20230725	875	136.57	20230103	2475	-16.36	20230725	794	160.71	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
4	20230927	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	40	2	1.97	45909541725	21634214	35.57	2130	2210	2010	2635	1425	2030	2122.10	1.98	0	-888757	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1500	33.39	2.66	12	29.85	62.00	778.00	2475	20230725	-16.36	794	20221017	160.71	2475	-16.36	20230725	875	136.57	20230103	2475	-16.36	20230725	794	160.71	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
5	20230927	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	45	2	2.22	43234611990	20348365	33.45	2130	2210	2010	2635	1425	2030	2124.74	1.98	0	-916975	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1504	33.47	2.67	12	28.08	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
6	20230927	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	45	2	2.22	42261149395	19879060	32.68	2130	2210	2010	2635	1425	2030	2125.93	1.98	0	-913784	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1504	33.47	2.67	12	27.43	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
7	20230927	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	80	2	3.94	40376269975	18977867	31.20	2130	2210	2010	2635	1425	2030	2127.57	1.98	0	-911587	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1529	34.03	2.71	12	26.19	62.00	778.00	2475	20230725	-14.75	794	20221017	165.74	2475	-14.75	20230725	875	141.14	20230103	2475	-14.75	20230725	794	165.74	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
8	20230927	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	115	2	5.67	33959364630	15913848	26.16	2130	2210	2010	2635	1425	2030	2133.98	1.98	0	-888027	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1555	34.60	2.76	12	21.96	62.00	778.00	2475	20230725	-13.33	794	20221017	170.15	2475	-13.33	20230725	875	145.14	20230103	2475	-13.33	20230725	794	170.15	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
9	20230927	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	45	2	2.22	6328526095	3015346	4.96	2130	2135	2050	2635	1425	2030	2098.86	1.98	0	-544959	2304	2166	2057	1919	1810	2236	1989	145	605	200	1250	5	1	72470970	1504	33.47	2.67	12	4.16	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.61	N	096630	200	144 억		1431924	N	N	0	N	00	N
10	20230926	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	178	2	9.61	123956154401	59390323	260.97	1956	2195	1948	2405	1297	1852	2087.23	1.43	0	406557	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1471	32.74	2.61	12	81.95	62.00	778.00	2475	20230725	-17.98	794	20221017	155.67	2475	-17.98	20230725	875	132.00	20230103	2475	-17.98	20230725	794	155.67	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
11	20230926	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	158	2	8.53	120436443104	57640801	253.28	1956	2195	1948	2405	1297	1852	2089.51	1.43	0	192786	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1457	32.42	2.58	12	79.54	62.00	778.00	2475	20230725	-18.79	794	20221017	153.15	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	794	153.15	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
12	20230926	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	208	2	11.23	109079426833	52149096	229.15	1956	2195	1948	2405	1297	1852	2091.77	1.43	0	-103816	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1493	33.23	2.65	12	71.96	62.00	778.00	2475	20230725	-16.77	794	20221017	159.45	2475	-16.77	20230725	875	135.43	20230103	2475	-16.77	20230725	794	159.45	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
13	20230926	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	253	2	13.66	78175993203	37762427	165.93	1956	2145	1948	2405	1297	1852	2070.32	1.43	0	-62048	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1526	33.95	2.71	12	52.11	62.00	778.00	2475	20230725	-14.95	794	20221017	165.11	2475	-14.95	20230725	875	140.57	20230103	2475	-14.95	20230725	794	165.11	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
14	20230926	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	198	2	10.69	54823955788	26725506	117.44	1956	2120	1948	2405	1297	1852	2051.51	1.43	0	-178835	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1486	33.06	2.63	12	36.88	62.00	778.00	2475	20230725	-17.17	794	20221017	158.19	2475	-17.17	20230725	875	134.29	20230103	2475	-17.17	20230725	794	158.19	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
15	20230926	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	173	2	9.34	48215108143	23490604	103.22	1956	2120	1948	2405	1297	1852	2052.69	1.43	0	-226855	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1468	32.66	2.60	12	32.41	62.00	778.00	2475	20230725	-18.18	794	20221017	155.04	2475	-18.18	20230725	875	131.43	20230103	2475	-18.18	20230725	794	155.04	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
16	20230926	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	213	2	11.50	26109382901	12805617	56.27	1956	2100	1948	2405	1297	1852	2039.18	1.43	0	-288034	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	5	1	72470970	1497	33.31	2.65	12	17.67	62.00	778.00	2475	20230725	-16.57	794	20221017	160.08	2475	-16.57	20230725	875	136.00	20230103	2475	-16.57	20230725	794	160.08	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
17	20230926	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1991	139	2	7.51	3769793551	1901438	8.36	1956	2015	1948	2405	1297	1852	1983.92	1.43	0	-153060	2209	2030	1941	1762	1673	1986	1718	145	553	200	1140	1	1	72470970	1443	32.11	2.56	12	2.62	62.00	778.00	2475	20230725	-19.56	794	20221017	150.76	2475	-19.56	20230725	875	127.54	20230103	2475	-19.56	20230725	794	150.76	20221017	3.00	N	096630	200	144 억		1036731	N	N	0	N	00	N
18	20230925	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	-48	5	-2.53	45317909995	22326233	133.45	1980	2120	1852	2470	1330	1900	2030.52	1.73	0	-221944	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	1	1	72470970	1342	29.87	2.38	12	30.81	62.00	778.00	2475	20230725	-25.17	794	20221017	133.25	2475	-25.17	20230725	875	111.66	20230103	2475	-25.17	20230725	794	133.25	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
19	20230925	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	18	2	0.95	44034227915	21643480	129.36	1980	2120	1890	2470	1330	1900	2034.53	1.73	0	-333385	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	1	1	72470970	1390	30.94	2.47	12	29.87	62.00	778.00	2475	20230725	-22.51	794	20221017	141.56	2475	-22.51	20230725	875	119.20	20230103	2475	-22.51	20230725	794	141.56	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
20	20230925	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	110	2	5.79	39806324198	19478896	116.43	1980	2120	1960	2470	1330	1900	2043.57	1.73	0	-423432	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	5	1	72470970	1457	32.42	2.58	12	26.88	62.00	778.00	2475	20230725	-18.79	794	20221017	153.15	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	794	153.15	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
21	20230925	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	96	2	5.05	37897729803	18529893	110.75	1980	2120	1960	2470	1330	1900	2045.23	1.73	0	-517689	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	1	1	72470970	1447	32.19	2.57	12	25.57	62.00	778.00	2475	20230725	-19.35	794	20221017	151.39	2475	-19.35	20230725	875	128.11	20230103	2475	-19.35	20230725	794	151.39	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
22	20230925	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	105	2	5.53	36858868234	18011472	107.66	1980	2120	1960	2470	1330	1900	2046.42	1.73	0	-554479	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	5	1	72470970	1453	32.34	2.58	12	24.85	62.00	778.00	2475	20230725	-18.99	794	20221017	152.52	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	794	152.52	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
23	20230925	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	95	2	5.00	34912549074	17035597	101.82	1980	2120	1960	2470	1330	1900	2049.40	1.73	0	-528864	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	1	1	72470970	1446	32.18	2.56	12	23.51	62.00	778.00	2475	20230725	-19.39	794	20221017	151.26	2475	-19.39	20230725	875	128.00	20230103	2475	-19.39	20230725	794	151.26	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
24	20230925	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	150	2	7.89	29118290420	14186856	84.80	1980	2120	1960	2470	1330	1900	2052.49	1.73	0	-367659	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	5	1	72470970	1486	33.06	2.63	12	19.58	62.00	778.00	2475	20230725	-17.17	794	20221017	158.19	2475	-17.17	20230725	875	134.29	20230103	2475	-17.17	20230725	794	158.19	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
25	20230925	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	175	2	9.21	12355594705	5972722	35.70	1980	2120	1978	2470	1330	1900	2068.70	1.73	0	-348037	2044	1972	1878	1806	1712	2008	1842	145	570	200	1170	5	1	72470970	1504	33.47	2.67	12	8.24	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	3.18	N	096630	200	144 억		1254180	N	N	0	N	00	N
26	20230922	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	120	2	6.74	30974094781	16413246	177.34	1820	1950	1784	2310	1246	1780	1887.24	1.60	0	102195	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1377	30.65	2.44	12	22.65	62.00	778.00	2475	20230725	-23.23	794	20221017	139.29	2475	-23.23	20230725	875	117.14	20230103	2475	-23.23	20230725	794	139.29	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
27	20230922	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	135	2	7.58	28022360455	14879064	160.77	1820	1950	1784	2310	1246	1780	1883.51	1.60	0	78495	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1388	30.89	2.46	12	20.53	62.00	778.00	2475	20230725	-22.63	794	20221017	141.18	2475	-22.63	20230725	875	118.86	20230103	2475	-22.63	20230725	794	141.18	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
28	20230922	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1921	141	2	7.92	19864341767	10622909	114.78	1820	1936	1784	2310	1246	1780	1870.16	1.60	0	135065	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1392	30.98	2.47	12	14.66	62.00	778.00	2475	20230725	-22.38	794	20221017	141.94	2475	-22.38	20230725	875	119.54	20230103	2475	-22.38	20230725	794	141.94	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
29	20230922	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	97	2	5.45	12259713897	6618749	71.51	1820	1895	1784	2310	1246	1780	1852.53	1.60	0	133492	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1360	30.27	2.41	12	9.13	62.00	778.00	2475	20230725	-24.16	794	20221017	136.40	2475	-24.16	20230725	875	114.51	20230103	2475	-24.16	20230725	794	136.40	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
30	20230922	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	74	2	4.16	10249978647	5543617	59.90	1820	1895	1784	2310	1246	1780	1849.27	1.60	0	-32902	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1344	29.90	2.38	12	7.65	62.00	778.00	2475	20230725	-25.09	794	20221017	133.50	2475	-25.09	20230725	875	111.89	20230103	2475	-25.09	20230725	794	133.50	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
31	20230922	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	74	2	4.16	9353518558	5057869	54.65	1820	1895	1784	2310	1246	1780	1849.63	1.60	0	-76576	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1344	29.90	2.38	12	6.98	62.00	778.00	2475	20230725	-25.09	794	20221017	133.50	2475	-25.09	20230725	875	111.89	20230103	2475	-25.09	20230725	794	133.50	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
32	20230922	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	52	2	2.92	7713510769	4174883	45.11	1820	1895	1784	2310	1246	1780	1847.99	1.60	0	-199613	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1328	29.55	2.35	12	5.76	62.00	778.00	2475	20230725	-25.98	794	20221017	130.73	2475	-25.98	20230725	875	109.37	20230103	2475	-25.98	20230725	794	130.73	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
33	20230922	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	27	2	1.52	958305774	531332	5.74	1820	1820	1784	2310	1246	1780	1804.70	1.60	0	-134891	1928	1853	1794	1719	1660	1891	1757	145	530	200	1100	1	1	72470970	1310	29.15	2.32	12	0.73	62.00	778.00	2475	20230725	-26.99	794	20221017	127.58	2475	-26.99	20230725	875	106.51	20230103	2475	-26.99	20230725	794	127.58	20221017	3.18	N	096630	200	144 억		1158949	N	N	0	N	00	N
34	20230921	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-7	5	-0.39	16727629461	9155748	99.41	1752	1869	1735	2320	1251	1787	1827.16	1.35	0	188746	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1290	28.71	2.29	12	12.63	62.00	778.00	2475	20230725	-28.08	794	20221017	124.18	2475	-28.08	20230725	875	103.43	20230103	2475	-28.08	20230725	794	124.18	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
35	20230921	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-19	5	-1.06	16098481174	8801854	95.57	1752	1869	1735	2320	1251	1787	1829.00	1.35	0	199233	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1281	28.52	2.27	12	12.15	62.00	778.00	2475	20230725	-28.57	794	20221017	122.67	2475	-28.57	20230725	875	102.06	20230103	2475	-28.57	20230725	794	122.67	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
36	20230921	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	39	2	2.18	14337146596	7820473	84.92	1752	1869	1735	2320	1251	1787	1833.31	1.35	0	212700	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1323	29.45	2.35	12	10.79	62.00	778.00	2475	20230725	-26.22	794	20221017	129.97	2475	-26.22	20230725	875	108.69	20230103	2475	-26.22	20230725	794	129.97	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
37	20230921	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	51	2	2.85	12856377138	7016780	76.19	1752	1869	1735	2320	1251	1787	1832.26	1.35	0	157551	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1332	29.65	2.36	12	9.68	62.00	778.00	2475	20230725	-25.74	794	20221017	131.49	2475	-25.74	20230725	875	110.06	20230103	2475	-25.74	20230725	794	131.49	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
38	20230921	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	22	2	1.23	11761080760	6419118	69.70	1752	1869	1735	2320	1251	1787	1832.22	1.35	0	96348	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1311	29.18	2.33	12	8.86	62.00	778.00	2475	20230725	-26.91	794	20221017	127.83	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	794	127.83	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
39	20230921	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	56	2	3.13	10626827798	5799350	62.97	1752	1869	1735	2320	1251	1787	1832.45	1.35	0	39848	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1336	29.73	2.37	12	8.00	62.00	778.00	2475	20230725	-25.54	794	20221017	132.12	2475	-25.54	20230725	875	110.63	20230103	2475	-25.54	20230725	794	132.12	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
40	20230921	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	49	2	2.74	6967329014	3821135	41.49	1752	1858	1735	2320	1251	1787	1823.40	1.35	0	79921	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1331	29.61	2.36	12	5.27	62.00	778.00	2475	20230725	-25.82	794	20221017	131.23	2475	-25.82	20230725	875	109.83	20230103	2475	-25.82	20230725	794	131.23	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
41	20230921	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-2	5	-0.11	773992827	440837	4.79	1752	1792	1735	2320	1251	1787	1755.47	1.35	0	12734	1973	1880	1814	1721	1655	1847	1688	145	533	200	1100	1	1	72470970	1294	28.79	2.29	12	0.61	62.00	778.00	2475	20230725	-27.88	794	20221017	124.81	2475	-27.88	20230725	875	104.00	20230103	2475	-27.88	20230725	794	124.81	20221017	2.87	N	096630	200	144 억		980394	N	N	0	N	00	N
42	20230920	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-24	5	-1.33	16354549914	8942816	70.05	1840	1907	1748	2350	1268	1811	1828.86	1.54	0	-148460	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1287	28.82	2.30	12	12.42	62.00	778.00	2475	20230725	-27.80	794	20221017	125.06	2475	-27.80	20230725	875	104.23	20230103	2475	-27.80	20230725	794	125.06	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
43	20230920	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-28	5	-1.55	15817453690	8641941	67.70	1840	1907	1748	2350	1268	1811	1830.31	1.54	0	-219330	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1284	28.76	2.29	12	12.00	62.00	778.00	2475	20230725	-27.96	794	20221017	124.56	2475	-27.96	20230725	875	103.77	20230103	2475	-27.96	20230725	794	124.56	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
44	20230920	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	-8	5	-0.44	13804991108	7507393	58.81	1840	1907	1791	2350	1268	1811	1838.85	1.54	0	-353950	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1298	29.08	2.32	12	10.43	62.00	778.00	2475	20230725	-27.15	794	20221017	127.08	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	794	127.08	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
45	20230920	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	-8	5	-0.44	12962054427	7039749	55.15	1840	1907	1791	2350	1268	1811	1841.27	1.54	0	-336269	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1298	29.08	2.32	12	9.78	62.00	778.00	2475	20230725	-27.15	794	20221017	127.08	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	794	127.08	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
46	20230920	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	10	2	0.55	11273033037	6112272	47.88	1840	1907	1791	2350	1268	1811	1844.33	1.54	0	-303364	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1311	29.37	2.34	12	8.49	62.00	778.00	2475	20230725	-26.42	794	20221017	129.35	2475	-26.42	20230725	875	108.11	20230103	2475	-26.42	20230725	794	129.35	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
47	20230920	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	-7	5	-0.39	10462100406	5662964	44.36	1840	1907	1791	2350	1268	1811	1847.46	1.54	0	-314588	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1299	29.10	2.32	12	7.86	62.00	778.00	2475	20230725	-27.11	794	20221017	127.20	2475	-27.11	20230725	875	106.17	20230103	2475	-27.11	20230725	794	127.20	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
48	20230920	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	-1	5	-0.06	9377703503	5062684	39.66	1840	1907	1791	2350	1268	1811	1852.32	1.54	0	-244291	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1303	29.19	2.33	12	7.03	62.00	778.00	2475	20230725	-26.87	794	20221017	127.96	2475	-26.87	20230725	875	106.86	20230103	2475	-26.87	20230725	794	127.96	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
49	20230920	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1883	72	2	3.98	4439612627	2360678	18.49	1840	1907	1840	2350	1268	1811	1880.67	1.54	0	99984	2003	1907	1854	1758	1705	1880	1731	144	539	200	1120	1	1	72010318	1356	30.37	2.42	12	3.28	62.00	778.00	2475	20230725	-23.92	794	20221017	137.15	2475	-23.92	20230725	875	115.20	20230103	2475	-23.92	20230725	794	137.15	20221017	2.06	N	096630	200	144 억		1107331	N	N	0	N	00	N
50	20230919	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-179	5	-8.99	22860508303	12410487	16.20	1950	1950	1801	2585	1393	1990	1842.04	2.66	0	-850013	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1304	29.21	2.33	12	17.23	62.00	778.00	2475	20230725	-26.83	794	20221017	128.09	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	794	128.09	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
51	20230919	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	-171	5	-8.59	21830626802	11841635	15.46	1950	1950	1801	2585	1393	1990	1843.41	2.66	0	-929979	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1310	29.34	2.34	12	16.44	62.00	778.00	2475	20230725	-26.51	794	20221017	129.09	2475	-26.51	20230725	875	107.89	20230103	2475	-26.51	20230725	794	129.09	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
52	20230919	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-179	5	-8.99	20541085100	11133058	14.54	1950	1950	1801	2585	1393	1990	1844.91	2.66	0	-959546	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1304	29.21	2.33	12	15.46	62.00	778.00	2475	20230725	-26.83	794	20221017	128.09	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	794	128.09	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
53	20230919	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-165	5	-8.29	19591335018	10610042	13.85	1950	1950	1801	2585	1393	1990	1846.34	2.66	0	-943258	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1314	29.44	2.35	12	14.73	62.00	778.00	2475	20230725	-26.26	794	20221017	129.85	2475	-26.26	20230725	875	108.57	20230103	2475	-26.26	20230725	794	129.85	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
54	20230919	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-179	5	-8.99	18229213750	9860598	12.87	1950	1950	1801	2585	1393	1990	1848.53	2.66	0	-860840	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1304	29.21	2.33	12	13.69	62.00	778.00	2475	20230725	-26.83	794	20221017	128.09	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	794	128.09	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
55	20230919	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-172	5	-8.64	14081889995	7615104	9.94	1950	1950	1801	2585	1393	1990	1849.00	2.66	0	-659007	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1309	29.32	2.34	12	10.58	62.00	778.00	2475	20230725	-26.55	794	20221017	128.97	2475	-26.55	20230725	875	107.77	20230103	2475	-26.55	20230725	794	128.97	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
56	20230919	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-181	5	-9.10	12311764457	6640521	8.67	1950	1950	1801	2585	1393	1990	1853.80	2.66	0	-592210	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1303	29.18	2.33	12	9.22	62.00	778.00	2475	20230725	-26.91	794	20221017	127.83	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	794	127.83	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
57	20230919	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-94	5	-4.72	2804849739	1466610	1.91	1950	1950	1880	2585	1393	1990	1911.87	2.66	0	-213650	2350	2170	2000	1820	1650	2260	1910	144	595	200	1230	1	1	72010318	1365	30.58	2.44	12	2.04	62.00	778.00	2475	20230725	-23.39	794	20221017	138.79	2475	-23.39	20230725	875	116.69	20230103	2475	-23.39	20230725	794	138.79	20221017	1.70	N	096630	200	144 억		1916425	N	N	0	N	00	N
58	20230918	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1990	271	2	15.76	154611893233	76022911	861.43	1909	2180	1830	2230	1204	1719	2033.82	2.37	0	288610	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	1	1	72010318	1433	32.10	2.56	12	105.57	62.00	778.00	2475	20230725	-19.60	794	20221017	150.63	2475	-19.60	20230725	875	127.43	20230103	2475	-19.60	20230725	794	150.63	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
59	20230918	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	201	2	11.69	148191174431	72744295	824.28	1909	2180	1830	2230	1204	1719	2037.15	2.37	0	-188279	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	1	1	72010318	1383	30.97	2.47	12	101.02	62.00	778.00	2475	20230725	-22.42	794	20221017	141.81	2475	-22.42	20230725	875	119.43	20230103	2475	-22.42	20230725	794	141.81	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
60	20230918	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	381	2	22.16	125463009674	61480887	696.65	1909	2180	1830	2230	1204	1719	2040.68	2.37	0	-686335	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	5	1	72010318	1512	33.87	2.70	12	85.38	62.00	778.00	2475	20230725	-15.15	794	20221017	164.48	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	794	164.48	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
61	20230918	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	396	2	23.04	113798417479	55949484	633.97	1909	2180	1830	2230	1204	1719	2033.95	2.37	0	-1045651	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	5	1	72010318	1523	34.11	2.72	12	77.70	62.00	778.00	2475	20230725	-14.55	794	20221017	166.37	2475	-14.55	20230725	875	141.71	20230103	2475	-14.55	20230725	794	166.37	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
62	20230918	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	426	2	24.78	93576029464	46529029	527.23	1909	2145	1830	2230	1204	1719	2011.13	2.37	0	-635928	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	5	1	72010318	1545	34.60	2.76	12	64.61	62.00	778.00	2475	20230725	-13.33	794	20221017	170.15	2475	-13.33	20230725	875	145.14	20230103	2475	-13.33	20230725	794	170.15	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
63	20230918	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1966	247	2	14.37	50967439786	26066085	295.36	1909	2025	1830	2230	1204	1719	1955.32	2.37	0	-1066861	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	1	1	72010318	1416	31.71	2.53	12	36.20	62.00	778.00	2475	20230725	-20.57	794	20221017	147.61	2475	-20.57	20230725	875	124.69	20230103	2475	-20.57	20230725	794	147.61	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
64	20230918	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1977	258	2	15.01	43314779956	22169901	251.21	1909	2025	1830	2230	1204	1719	1953.77	2.37	0	-1118882	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	1	1	72010318	1424	31.89	2.54	12	30.79	62.00	778.00	2475	20230725	-20.12	794	20221017	148.99	2475	-20.12	20230725	875	125.94	20230103	2475	-20.12	20230725	794	148.99	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
65	20230918	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	181	2	10.53	11417543843	5901620	66.87	1909	2010	1830	2230	1204	1719	1934.65	2.37	0	-616318	1867	1792	1701	1626	1535	1830	1664	144	511	200	1060	1	1	72010318	1368	30.65	2.44	12	8.20	62.00	778.00	2475	20230725	-23.23	794	20221017	139.29	2475	-23.23	20230725	875	117.14	20230103	2475	-23.23	20230725	794	139.29	20221017	1.66	N	096630	200	144 억		1705536	N	N	0	N	00	N
66	20230915	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1719	159	2	10.19	14436708981	8535724	1116.07	1620	1776	1610	2025	1092	1560	1690.79	1.90	0	374841	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1238	27.73	2.21	12	11.85	62.00	778.00	2475	20230725	-30.55	794	20221017	116.50	2475	-30.55	20230725	875	96.46	20230103	2475	-30.55	20230725	794	116.50	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
67	20230915	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	145	2	9.29	10583516350	6313769	825.54	1620	1745	1610	2025	1092	1560	1676.26	1.90	0	332028	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1228	27.50	2.19	12	8.77	62.00	778.00	2475	20230725	-31.11	794	20221017	114.74	2475	-31.11	20230725	875	94.86	20230103	2475	-31.11	20230725	794	114.74	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
68	20230915	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	99	2	6.35	4522628558	2749028	359.44	1620	1675	1610	2025	1092	1560	1645.17	1.90	0	330652	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1195	26.76	2.13	12	3.82	62.00	778.00	2475	20230725	-32.97	794	20221017	108.94	2475	-32.97	20230725	875	89.60	20230103	2475	-32.97	20230725	794	108.94	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
69	20230915	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1644	84	2	5.38	3900007325	2372025	310.15	1620	1675	1610	2025	1092	1560	1644.17	1.90	0	244735	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1184	26.52	2.11	12	3.29	62.00	778.00	2475	20230725	-33.58	794	20221017	107.05	2475	-33.58	20230725	875	87.89	20230103	2475	-33.58	20230725	794	107.05	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
70	20230915	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1638	78	2	5.00	3491464070	2123725	277.68	1620	1675	1610	2025	1092	1560	1644.03	1.90	0	259103	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1180	26.42	2.11	12	2.95	62.00	778.00	2475	20230725	-33.82	794	20221017	106.30	2475	-33.82	20230725	875	87.20	20230103	2475	-33.82	20230725	794	106.30	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
71	20230915	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1645	85	2	5.45	3198939735	1945147	254.33	1620	1675	1610	2025	1092	1560	1644.57	1.90	0	285513	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1185	26.53	2.11	12	2.70	62.00	778.00	2475	20230725	-33.54	794	20221017	107.18	2475	-33.54	20230725	875	88.00	20230103	2475	-33.54	20230725	794	107.18	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
72	20230915	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1638	78	2	5.00	2109612776	1287595	168.36	1620	1660	1610	2025	1092	1560	1638.41	1.90	0	126492	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1180	26.42	2.11	12	1.79	62.00	778.00	2475	20230725	-33.82	794	20221017	106.30	2475	-33.82	20230725	875	87.20	20230103	2475	-33.82	20230725	794	106.30	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
73	20230915	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1642	82	2	5.26	615883261	376781	49.27	1620	1660	1610	2025	1092	1560	1634.59	1.90	0	23944	1604	1581	1557	1534	1510	1593	1546	144	465	200	960	1	1	72010318	1182	26.48	2.11	12	0.52	62.00	778.00	2475	20230725	-33.66	794	20221017	106.80	2475	-33.66	20230725	875	87.66	20230103	2475	-33.66	20230725	794	106.80	20221017	1.64	N	096630	200	144 억		1365094	N	N	0	N	00	N
74	20230914	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	38	2	2.50	1184621548	759810	64.71	1535	1580	1533	1978	1066	1522	1559.10	1.77	0	77853	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1123	25.16	2.01	12	1.06	62.00	778.00	2475	20230725	-36.97	794	20221017	96.47	2475	-36.97	20230725	875	78.29	20230103	2475	-36.97	20230725	794	96.47	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
75	20230914	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	38	2	2.50	1123521996	720663	61.37	1535	1580	1533	1978	1066	1522	1559.01	1.77	0	76647	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1123	25.16	2.01	12	1.00	62.00	778.00	2475	20230725	-36.97	794	20221017	96.47	2475	-36.97	20230725	875	78.29	20230103	2475	-36.97	20230725	794	96.47	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
76	20230914	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	48	2	3.15	808626455	519891	44.28	1535	1579	1533	1978	1066	1522	1555.38	1.77	0	32893	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1131	25.32	2.02	12	0.72	62.00	778.00	2475	20230725	-36.57	794	20221017	97.73	2475	-36.57	20230725	875	79.43	20230103	2475	-36.57	20230725	794	97.73	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
77	20230914	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1569	47	2	3.09	715029657	460281	39.20	1535	1579	1533	1978	1066	1522	1553.46	1.77	0	27149	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1130	25.31	2.02	12	0.64	62.00	778.00	2475	20230725	-36.61	794	20221017	97.61	2475	-36.61	20230725	875	79.31	20230103	2475	-36.61	20230725	794	97.61	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
78	20230914	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	45	2	2.96	588074439	379348	32.31	1535	1579	1533	1978	1066	1522	1550.22	1.77	0	31825	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1128	25.27	2.01	12	0.53	62.00	778.00	2475	20230725	-36.69	794	20221017	97.36	2475	-36.69	20230725	875	79.09	20230103	2475	-36.69	20230725	794	97.36	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
79	20230914	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	27	2	1.77	336535654	217980	18.56	1535	1557	1533	1978	1066	1522	1543.88	1.77	0	-671	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1115	24.98	1.99	12	0.30	62.00	778.00	2475	20230725	-37.41	794	20221017	95.09	2475	-37.41	20230725	875	77.03	20230103	2475	-37.41	20230725	794	95.09	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
80	20230914	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	20	2	1.31	224164850	145048	12.35	1535	1557	1533	1978	1066	1522	1545.45	1.77	0	365	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1110	24.87	1.98	12	0.20	62.00	778.00	2475	20230725	-37.70	794	20221017	94.21	2475	-37.70	20230725	875	76.23	20230103	2475	-37.70	20230725	794	94.21	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
81	20230914	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	11	2	0.72	44111805	28691	2.44	1535	1547	1533	1978	1066	1522	1537.48	1.77	0	-6801	1656	1588	1554	1486	1452	1572	1470	144	456	200	940	1	1	72010318	1104	24.73	1.97	12	0.04	62.00	778.00	2475	20230725	-38.06	794	20221017	93.07	2475	-38.06	20230725	875	75.20	20230103	2475	-38.06	20230725	794	93.07	20221017	1.54	N	096630	200	144 억		1272583	N	N	0	N	00	N
82	20230913	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-66	5	-4.16	1791436442	1150905	49.34	1600	1622	1520	2060	1112	1588	1556.60	1.90	0	-105784	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1096	24.55	1.96	12	1.60	62.00	778.00	2475	20230725	-38.51	794	20221017	91.69	2475	-38.51	20230725	875	73.94	20230103	2475	-38.51	20230725	794	91.69	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
83	20230913	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	-62	5	-3.90	1688583068	1083504	46.45	1600	1622	1521	2060	1112	1588	1558.43	1.90	0	-100391	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1099	24.61	1.96	12	1.50	62.00	778.00	2475	20230725	-38.34	794	20221017	92.19	2475	-38.34	20230725	875	74.40	20230103	2475	-38.34	20230725	794	92.19	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
84	20230913	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-48	5	-3.02	1489691743	953306	40.87	1600	1622	1526	2060	1112	1588	1562.64	1.90	0	-81959	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1109	24.84	1.98	12	1.32	62.00	778.00	2475	20230725	-37.78	794	20221017	93.95	2475	-37.78	20230725	875	76.00	20230103	2475	-37.78	20230725	794	93.95	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
85	20230913	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-57	5	-3.59	1358055336	867320	37.18	1600	1622	1526	2060	1112	1588	1565.79	1.90	0	-87517	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1102	24.69	1.97	12	1.20	62.00	778.00	2475	20230725	-38.14	794	20221017	92.82	2475	-38.14	20230725	875	74.97	20230103	2475	-38.14	20230725	794	92.82	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
86	20230913	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	-47	5	-2.96	1203771778	766585	32.86	1600	1622	1529	2060	1112	1588	1570.29	1.90	0	-41756	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1110	24.85	1.98	12	1.06	62.00	778.00	2475	20230725	-37.74	794	20221017	94.08	2475	-37.74	20230725	875	76.11	20230103	2475	-37.74	20230725	794	94.08	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
87	20230913	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-49	5	-3.09	1050980741	667059	28.60	1600	1622	1529	2060	1112	1588	1575.53	1.90	0	-42964	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1108	24.82	1.98	12	0.93	62.00	778.00	2475	20230725	-37.82	794	20221017	93.83	2475	-37.82	20230725	875	75.89	20230103	2475	-37.82	20230725	794	93.83	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
88	20230913	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	-16	5	-1.01	640415917	401892	17.23	1600	1622	1566	2060	1112	1588	1593.51	1.90	0	-35254	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1132	25.35	2.02	12	0.56	62.00	778.00	2475	20230725	-36.48	794	20221017	97.98	2475	-36.48	20230725	875	79.66	20230103	2475	-36.48	20230725	794	97.98	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
89	20230913	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	19	2	1.20	49049939	30750	1.32	1600	1607	1589	2060	1112	1588	1595.27	1.90	0	-6866	1716	1652	1617	1553	1518	1634	1535	144	472	200	980	1	1	72010318	1157	25.92	2.07	12	0.04	62.00	778.00	2475	20230725	-35.07	794	20221017	102.39	2475	-35.07	20230725	875	83.66	20230103	2475	-35.07	20230725	794	102.39	20221017	1.43	N	096630	200	144 억		1369770	N	N	0	N	00	N
90	20230912	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	-41	5	-2.52	3778393144	2318086	57.85	1680	1681	1582	2115	1141	1629	1629.97	2.36	0	-349495	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1144	25.61	2.04	12	3.22	62.00	778.00	2475	20230725	-35.84	794	20221017	100.00	2475	-35.84	20230725	875	81.49	20230103	2475	-35.84	20230725	794	100.00	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
91	20230912	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	-41	5	-2.52	3620195922	2218336	55.36	1680	1681	1585	2115	1141	1629	1631.94	2.36	0	-319352	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1144	25.61	2.04	12	3.08	62.00	778.00	2475	20230725	-35.84	794	20221017	100.00	2475	-35.84	20230725	875	81.49	20230103	2475	-35.84	20230725	794	100.00	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
92	20230912	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-40	5	-2.46	3469673055	2123584	53.00	1680	1681	1585	2115	1141	1629	1633.88	2.36	0	-303266	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1144	25.63	2.04	12	2.95	62.00	778.00	2475	20230725	-35.80	794	20221017	100.13	2475	-35.80	20230725	875	81.60	20230103	2475	-35.80	20230725	794	100.13	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
93	20230912	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-21	5	-1.29	3176640120	1940093	48.42	1680	1681	1590	2115	1141	1629	1637.36	2.36	0	-231434	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1158	25.94	2.07	12	2.69	62.00	778.00	2475	20230725	-35.03	794	20221017	102.52	2475	-35.03	20230725	875	83.77	20230103	2475	-35.03	20230725	794	102.52	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
94	20230912	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-18	5	-1.10	2862857611	1744137	43.53	1680	1681	1610	2115	1141	1629	1641.42	2.36	0	-239271	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1160	25.98	2.07	12	2.42	62.00	778.00	2475	20230725	-34.91	794	20221017	102.90	2475	-34.91	20230725	875	84.11	20230103	2475	-34.91	20230725	794	102.90	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
95	20230912	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1626	-3	5	-0.18	2578833212	1568576	39.15	1680	1681	1621	2115	1141	1629	1644.06	2.36	0	-189245	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1171	26.23	2.09	12	2.18	62.00	778.00	2475	20230725	-34.30	794	20221017	104.79	2475	-34.30	20230725	875	85.83	20230103	2475	-34.30	20230725	794	104.79	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
96	20230912	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1644	15	2	0.92	2130740875	1294028	32.30	1680	1681	1623	2115	1141	1629	1646.60	2.36	0	-209507	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1184	26.52	2.11	12	1.80	62.00	778.00	2475	20230725	-33.58	794	20221017	107.05	2475	-33.58	20230725	875	87.89	20230103	2475	-33.58	20230725	794	107.05	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
97	20230912	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1650	21	2	1.29	819418713	494096	12.33	1680	1681	1635	2115	1141	1629	1658.42	2.36	0	-198493	1691	1660	1601	1570	1511	1675	1585	144	486	200	1000	1	1	72010318	1188	26.61	2.12	12	0.69	62.00	778.00	2475	20230725	-33.33	794	20221017	107.81	2475	-33.33	20230725	875	88.57	20230103	2475	-33.33	20230725	794	107.81	20221017	1.46	N	096630	200	144 억		1700157	N	N	0	N	00	N
98	20230911	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1629	129	2	8.60	6322737846	3941291	676.85	1560	1632	1542	1950	1050	1500	1604.20	1.86	0	398016	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1173	26.27	2.09	12	5.47	62.00	778.00	2475	20230725	-34.18	794	20221017	105.16	2475	-34.18	20230725	875	86.17	20230103	2475	-34.18	20230725	794	105.16	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
99	20230911	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	120	2	8.00	5855540981	3653955	627.50	1560	1632	1542	1950	1050	1500	1602.52	1.86	0	441047	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1167	26.13	2.08	12	5.07	62.00	778.00	2475	20230725	-34.55	794	20221017	104.03	2475	-34.55	20230725	875	85.14	20230103	2475	-34.55	20230725	794	104.03	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
100	20230911	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	111	2	7.40	5317775845	3319863	570.13	1560	1632	1542	1950	1050	1500	1601.81	1.86	0	491360	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1160	25.98	2.07	12	4.61	62.00	778.00	2475	20230725	-34.91	794	20221017	102.90	2475	-34.91	20230725	875	84.11	20230103	2475	-34.91	20230725	794	102.90	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
101	20230911	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	108	2	7.20	5081139941	3172523	544.83	1560	1632	1542	1950	1050	1500	1601.61	1.86	0	496109	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1158	25.94	2.07	12	4.41	62.00	778.00	2475	20230725	-35.03	794	20221017	102.52	2475	-35.03	20230725	875	83.77	20230103	2475	-35.03	20230725	794	102.52	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
102	20230911	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	110	2	7.33	4477484489	2799402	480.75	1560	1632	1542	1950	1050	1500	1599.44	1.86	0	482508	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1159	25.97	2.07	12	3.89	62.00	778.00	2475	20230725	-34.95	794	20221017	102.77	2475	-34.95	20230725	875	84.00	20230103	2475	-34.95	20230725	794	102.77	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
103	20230911	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	115	2	7.67	3946825907	2470681	424.30	1560	1632	1542	1950	1050	1500	1597.46	1.86	0	428128	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1163	26.05	2.08	12	3.43	62.00	778.00	2475	20230725	-34.75	794	20221017	103.40	2475	-34.75	20230725	875	84.57	20230103	2475	-34.75	20230725	794	103.40	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
104	20230911	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	103	2	6.87	2422975846	1522450	261.46	1560	1632	1542	1950	1050	1500	1591.50	1.86	0	115577	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1154	25.85	2.06	12	2.11	62.00	778.00	2475	20230725	-35.23	794	20221017	101.89	2475	-35.23	20230725	875	83.20	20230103	2475	-35.23	20230725	794	101.89	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
105	20230911	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	74	2	4.93	643034246	405904	69.71	1560	1623	1542	1950	1050	1500	1584.20	1.86	0	-100351	1526	1513	1499	1486	1472	1519	1492	144	450	200	930	1	1	72010318	1133	25.39	2.02	12	0.56	62.00	778.00	2475	20230725	-36.40	794	20221017	98.24	2475	-36.40	20230725	875	79.89	20230103	2475	-36.40	20230725	794	98.24	20221017	1.46	N	096630	200	144 억		1336359	N	N	0	N	00	N
106	20230908	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	0	3	0.00	858673859	573990	103.59	1488	1512	1485	1950	1050	1500	1495.97	1.74	0	81746	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1080	24.19	1.93	12	0.80	62.00	778.00	2475	20230725	-39.39	794	20221017	88.92	2475	-39.39	20230725	875	71.43	20230103	2475	-39.39	20230725	794	88.92	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
107	20230908	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	-3	5	-0.20	820956399	548825	99.05	1488	1512	1485	1950	1050	1500	1495.84	1.74	0	72041	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1078	24.15	1.92	12	0.76	62.00	778.00	2475	20230725	-39.52	794	20221017	88.54	2475	-39.52	20230725	875	71.09	20230103	2475	-39.52	20230725	794	88.54	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
108	20230908	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-11	5	-0.73	680050144	454429	82.01	1488	1512	1485	1950	1050	1500	1496.49	1.74	0	48222	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1072	24.02	1.91	12	0.63	62.00	778.00	2475	20230725	-39.84	794	20221017	87.53	2475	-39.84	20230725	875	70.17	20230103	2475	-39.84	20230725	794	87.53	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
109	20230908	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	-8	5	-0.53	575200327	384127	69.32	1488	1512	1485	1950	1050	1500	1497.42	1.74	0	30306	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1074	24.06	1.92	12	0.53	62.00	778.00	2475	20230725	-39.72	794	20221017	87.91	2475	-39.72	20230725	875	70.51	20230103	2475	-39.72	20230725	794	87.91	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
110	20230908	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-2	5	-0.13	489126276	326444	58.91	1488	1512	1488	1950	1050	1500	1498.35	1.74	0	44923	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1079	24.16	1.93	12	0.45	62.00	778.00	2475	20230725	-39.47	794	20221017	88.66	2475	-39.47	20230725	875	71.20	20230103	2475	-39.47	20230725	794	88.66	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
111	20230908	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	-1	5	-0.07	398295113	265954	48.00	1488	1512	1488	1950	1050	1500	1497.61	1.74	0	34230	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1079	24.18	1.93	12	0.37	62.00	778.00	2475	20230725	-39.43	794	20221017	88.79	2475	-39.43	20230725	875	71.31	20230103	2475	-39.43	20230725	794	88.79	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
112	20230908	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	0	3	0.00	338775573	226317	40.84	1488	1512	1488	1950	1050	1500	1496.91	1.74	0	15778	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1080	24.19	1.93	12	0.31	62.00	778.00	2475	20230725	-39.39	794	20221017	88.92	2475	-39.39	20230725	875	71.43	20230103	2475	-39.39	20230725	794	88.92	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
113	20230908	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	5	2	0.33	34737135	23268	4.20	1488	1505	1488	1950	1050	1500	1492.91	1.74	0	10763	1568	1533	1513	1478	1458	1524	1469	144	450	200	930	1	1	72010318	1084	24.27	1.93	12	0.03	62.00	778.00	2475	20230725	-39.19	794	20221017	89.55	2475	-39.19	20230725	875	72.00	20230103	2475	-39.19	20230725	794	89.55	20221017	1.44	N	096630	200	144 억		1250629	N	N	0	N	00	N
114	20230907	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-30	5	-1.96	834851786	550290	94.82	1530	1548	1493	1989	1071	1530	1517.13	1.63	0	75153	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1080	24.19	1.93	12	0.76	62.00	778.00	2475	20230725	-39.39	794	20221017	88.92	2475	-39.39	20230725	875	71.43	20230103	2475	-39.39	20230725	794	88.92	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
115	20230907	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-27	5	-1.76	798119139	525793	90.60	1530	1548	1493	1989	1071	1530	1517.93	1.63	0	72141	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1082	24.24	1.93	12	0.73	62.00	778.00	2475	20230725	-39.27	794	20221017	89.29	2475	-39.27	20230725	875	71.77	20230103	2475	-39.27	20230725	794	89.29	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
116	20230907	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	-24	5	-1.57	629184700	413198	71.20	1530	1548	1496	1989	1071	1530	1522.72	1.63	0	49216	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1084	24.29	1.94	12	0.57	62.00	778.00	2475	20230725	-39.15	794	20221017	89.67	2475	-39.15	20230725	875	72.11	20230103	2475	-39.15	20230725	794	89.67	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
117	20230907	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	-12	5	-0.78	510632196	334710	57.67	1530	1548	1496	1989	1071	1530	1525.60	1.63	0	55500	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1093	24.48	1.95	12	0.46	62.00	778.00	2475	20230725	-38.67	794	20221017	91.18	2475	-38.67	20230725	875	73.49	20230103	2475	-38.67	20230725	794	91.18	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
118	20230907	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	0	3	0.00	389033984	254749	43.89	1530	1548	1496	1989	1071	1530	1527.13	1.63	0	47278	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1102	24.68	1.97	12	0.35	62.00	778.00	2475	20230725	-38.18	794	20221017	92.70	2475	-38.18	20230725	875	74.86	20230103	2475	-38.18	20230725	794	92.70	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
119	20230907	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-7	5	-0.46	302896497	198480	34.20	1530	1548	1496	1989	1071	1530	1526.08	1.63	0	27044	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1097	24.56	1.96	12	0.28	62.00	778.00	2475	20230725	-38.46	794	20221017	91.81	2475	-38.46	20230725	875	74.06	20230103	2475	-38.46	20230725	794	91.81	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
120	20230907	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	0	3	0.00	222400292	145604	25.09	1530	1548	1496	1989	1071	1530	1527.43	1.63	0	17774	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1102	24.68	1.97	12	0.20	62.00	778.00	2475	20230725	-38.18	794	20221017	92.70	2475	-38.18	20230725	875	74.86	20230103	2475	-38.18	20230725	794	92.70	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
121	20230907	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	-15	5	-0.98	31048055	20405	3.52	1530	1530	1515	1989	1071	1530	1521.59	1.63	0	3490	1590	1559	1537	1506	1484	1549	1496	144	459	200	940	1	1	72010318	1091	24.44	1.95	12	0.03	62.00	778.00	2475	20230725	-38.79	794	20221017	90.81	2475	-38.79	20230725	875	73.14	20230103	2475	-38.79	20230725	794	90.81	20221017	1.41	N	096630	200	144 억		1173609	N	N	0	N	00	N
122	20230906	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-23	5	-1.48	884706235	577797	113.18	1555	1568	1515	2015	1088	1553	1531.18	1.65	0	-18790	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1102	24.68	1.97	12	0.80	62.00	778.00	2475	20230725	-38.18	794	20221017	92.70	2475	-38.18	20230725	875	74.86	20230103	2475	-38.18	20230725	794	92.70	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
123	20230906	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	-35	5	-2.25	812945634	530642	103.94	1555	1568	1517	2015	1088	1553	1532.00	1.65	0	-21585	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1093	24.48	1.95	12	0.74	62.00	778.00	2475	20230725	-38.67	794	20221017	91.18	2475	-38.67	20230725	875	73.49	20230103	2475	-38.67	20230725	794	91.18	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
124	20230906	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-23	5	-1.48	697623823	454804	89.08	1555	1568	1521	2015	1088	1553	1533.90	1.65	0	-5249	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1102	24.68	1.97	12	0.63	62.00	778.00	2475	20230725	-38.18	794	20221017	92.70	2475	-38.18	20230725	875	74.86	20230103	2475	-38.18	20230725	794	92.70	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
125	20230906	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-30	5	-1.93	618707430	403013	78.94	1555	1568	1521	2015	1088	1553	1535.20	1.65	0	-5069	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1097	24.56	1.96	12	0.56	62.00	778.00	2475	20230725	-38.46	794	20221017	91.81	2475	-38.46	20230725	875	74.06	20230103	2475	-38.46	20230725	794	91.81	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
126	20230906	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	-29	5	-1.87	507246099	329825	64.60	1555	1568	1523	2015	1088	1553	1537.92	1.65	0	-8110	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1097	24.58	1.96	12	0.46	62.00	778.00	2475	20230725	-38.42	794	20221017	91.94	2475	-38.42	20230725	875	74.17	20230103	2475	-38.42	20230725	794	91.94	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
127	20230906	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-14	5	-0.90	330848826	214750	42.06	1555	1568	1536	2015	1088	1553	1540.62	1.65	0	-9314	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1108	24.82	1.98	12	0.30	62.00	778.00	2475	20230725	-37.82	794	20221017	93.83	2475	-37.82	20230725	875	75.89	20230103	2475	-37.82	20230725	794	93.83	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
128	20230906	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-14	5	-0.90	186555010	120904	23.68	1555	1568	1537	2015	1088	1553	1543.00	1.65	0	-16409	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1108	24.82	1.98	12	0.17	62.00	778.00	2475	20230725	-37.82	794	20221017	93.83	2475	-37.82	20230725	875	75.89	20230103	2475	-37.82	20230725	794	93.83	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
129	20230906	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	-8	5	-0.52	12514679	8087	1.58	1555	1555	1544	2015	1088	1553	1547.51	1.65	0	-1965	1602	1577	1555	1530	1508	1566	1519	144	462	200	960	1	1	72010318	1113	24.92	1.99	12	0.01	62.00	778.00	2475	20230725	-37.58	794	20221017	94.58	2475	-37.58	20230725	875	76.57	20230103	2475	-37.58	20230725	794	94.58	20221017	1.39	N	096630	200	144 억		1190066	N	N	0	N	00	N
130	20230905	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1553	11	2	0.71	782712043	506942	95.40	1580	1580	1533	2000	1080	1542	1543.98	1.52	0	94581	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1118	25.05	2.00	12	0.70	62.00	778.00	2475	20230725	-37.25	794	20221017	95.59	2475	-37.25	20230725	875	77.49	20230103	2475	-37.25	20230725	794	95.59	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
131	20230905	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	13	2	0.84	733933099	475524	89.49	1580	1580	1533	2000	1080	1542	1543.42	1.52	0	81133	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1120	25.08	2.00	12	0.66	62.00	778.00	2475	20230725	-37.17	794	20221017	95.84	2475	-37.17	20230725	875	77.71	20230103	2475	-37.17	20230725	794	95.84	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
132	20230905	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	0	3	0.00	607500694	393969	74.14	1580	1580	1533	2000	1080	1542	1542.00	1.52	0	62571	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1110	24.87	1.98	12	0.55	62.00	778.00	2475	20230725	-37.70	794	20221017	94.21	2475	-37.70	20230725	875	76.23	20230103	2475	-37.70	20230725	794	94.21	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
133	20230905	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-2	5	-0.13	542174285	351640	66.17	1580	1580	1533	2000	1080	1542	1541.84	1.52	0	44901	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1109	24.84	1.98	12	0.49	62.00	778.00	2475	20230725	-37.78	794	20221017	93.95	2475	-37.78	20230725	875	76.00	20230103	2475	-37.78	20230725	794	93.95	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
134	20230905	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	1	2	0.06	416752719	270025	50.82	1580	1580	1535	2000	1080	1542	1543.39	1.52	0	31468	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1111	24.89	1.98	12	0.37	62.00	778.00	2475	20230725	-37.66	794	20221017	94.33	2475	-37.66	20230725	875	76.34	20230103	2475	-37.66	20230725	794	94.33	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
135	20230905	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	1	2	0.06	358240986	232049	43.67	1580	1580	1535	2000	1080	1542	1543.82	1.52	0	22714	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1111	24.89	1.98	12	0.32	62.00	778.00	2475	20230725	-37.66	794	20221017	94.33	2475	-37.66	20230725	875	76.34	20230103	2475	-37.66	20230725	794	94.33	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
136	20230905	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	3	2	0.19	279318375	180960	34.05	1580	1580	1535	2000	1080	1542	1543.54	1.52	0	6689	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1113	24.92	1.99	12	0.25	62.00	778.00	2475	20230725	-37.58	794	20221017	94.58	2475	-37.58	20230725	875	76.57	20230103	2475	-37.58	20230725	794	94.58	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
137	20230905	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	14	2	0.91	42318882	27092	5.10	1580	1580	1545	2000	1080	1542	1562.04	1.52	0	3273	1601	1571	1548	1518	1495	1560	1507	144	458	200	950	1	1	72010318	1120	25.10	2.00	12	0.04	62.00	778.00	2475	20230725	-37.13	794	20221017	95.97	2475	-37.13	20230725	875	77.83	20230103	2475	-37.13	20230725	794	95.97	20221017	1.37	N	096630	200	144 억		1093068	N	N	0	N	00	N
138	20230904	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	-8	5	-0.52	819365595	528433	39.55	1550	1578	1525	2015	1085	1550	1550.57	1.43	0	63948	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1110	24.87	1.98	12	0.73	62.00	778.00	2475	20230725	-37.70	794	20221017	94.21	2475	-37.70	20230725	875	76.23	20230103	2475	-37.70	20230725	794	94.21	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
139	20230904	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1546	-4	5	-0.26	757197278	488130	36.53	1550	1578	1525	2015	1085	1550	1551.22	1.43	0	59580	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1113	24.94	1.99	12	0.68	62.00	778.00	2475	20230725	-37.54	794	20221017	94.71	2475	-37.54	20230725	875	76.69	20230103	2475	-37.54	20230725	794	94.71	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
140	20230904	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-3	5	-0.19	693986780	447256	33.47	1550	1578	1525	2015	1085	1550	1551.65	1.43	0	65550	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1114	24.95	1.99	12	0.62	62.00	778.00	2475	20230725	-37.49	794	20221017	94.84	2475	-37.49	20230725	875	76.80	20230103	2475	-37.49	20230725	794	94.84	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
141	20230904	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	-7	5	-0.45	568438409	365411	27.35	1550	1578	1533	2015	1085	1550	1555.61	1.43	0	39603	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1111	24.89	1.98	12	0.51	62.00	778.00	2475	20230725	-37.66	794	20221017	94.33	2475	-37.66	20230725	875	76.34	20230103	2475	-37.66	20230725	794	94.33	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
142	20230904	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-1	5	-0.06	459914596	294966	22.07	1550	1578	1541	2015	1085	1550	1559.21	1.43	0	47343	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1115	24.98	1.99	12	0.41	62.00	778.00	2475	20230725	-37.41	794	20221017	95.09	2475	-37.41	20230725	875	77.03	20230103	2475	-37.41	20230725	794	95.09	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
143	20230904	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	5	2	0.32	343730873	220287	16.49	1550	1578	1541	2015	1085	1550	1560.38	1.43	0	35747	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1120	25.08	2.00	12	0.31	62.00	778.00	2475	20230725	-37.17	794	20221017	95.84	2475	-37.17	20230725	875	77.71	20230103	2475	-37.17	20230725	794	95.84	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
144	20230904	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	15	2	0.97	252774190	161895	12.12	1550	1578	1541	2015	1085	1550	1561.35	1.43	0	27103	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1127	25.24	2.01	12	0.22	62.00	778.00	2475	20230725	-36.77	794	20221017	97.10	2475	-36.77	20230725	875	78.86	20230103	2475	-36.77	20230725	794	97.10	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
145	20230904	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	-8	5	-0.52	48072985	31066	2.32	1550	1555	1541	2015	1085	1550	1547.45	1.43	0	-11351	1661	1605	1573	1517	1485	1589	1501	144	465	200	960	1	1	72010318	1110	24.87	1.98	12	0.04	62.00	778.00	2475	20230725	-37.70	794	20221017	94.21	2475	-37.70	20230725	875	76.23	20230103	2475	-37.70	20230725	794	94.21	20221017	1.34	N	096630	200	144 억		1027677	N	N	0	N	00	N
146	20230901	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	-31	5	-1.96	2112878890	1334117	242.08	1599	1629	1541	2055	1107	1581	1583.73	1.62	0	-138701	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1116	25.00	1.99	12	1.85	62.00	778.00	2475	20230725	-37.37	794	20221017	95.21	2475	-37.37	20230725	875	77.14	20230103	2475	-37.37	20230725	794	95.21	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
147	20230901	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	-29	5	-1.83	2057012236	1298092	235.55	1599	1629	1541	2055	1107	1581	1584.64	1.62	0	-139514	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1118	25.03	1.99	12	1.80	62.00	778.00	2475	20230725	-37.29	794	20221017	95.47	2475	-37.29	20230725	875	77.37	20230103	2475	-37.29	20230725	794	95.47	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
148	20230901	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	-29	5	-1.83	1923959009	1212301	219.98	1599	1629	1541	2055	1107	1581	1587.03	1.62	0	-154179	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1118	25.03	1.99	12	1.68	62.00	778.00	2475	20230725	-37.29	794	20221017	95.47	2475	-37.29	20230725	875	77.37	20230103	2475	-37.29	20230725	794	95.47	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
149	20230901	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	-25	5	-1.58	1648648321	1034958	187.80	1599	1629	1555	2055	1107	1581	1592.96	1.62	0	-183330	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1120	25.10	2.00	12	1.44	62.00	778.00	2475	20230725	-37.13	794	20221017	95.97	2475	-37.13	20230725	875	77.83	20230103	2475	-37.13	20230725	794	95.97	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
150	20230901	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1569	-12	5	-0.76	1453641365	910133	165.15	1599	1629	1560	2055	1107	1581	1597.18	1.62	0	-157429	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1130	25.31	2.02	12	1.26	62.00	778.00	2475	20230725	-36.61	794	20221017	97.61	2475	-36.61	20230725	875	79.31	20230103	2475	-36.61	20230725	794	97.61	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
151	20230901	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	12	2	0.76	1215462117	759802	137.87	1599	1629	1560	2055	1107	1581	1599.71	1.62	0	-133357	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1147	25.69	2.05	12	1.06	62.00	778.00	2475	20230725	-35.64	794	20221017	100.63	2475	-35.64	20230725	875	82.06	20230103	2475	-35.64	20230725	794	100.63	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
152	20230901	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	-7	5	-0.44	299121100	189939	34.47	1599	1599	1560	2055	1107	1581	1574.83	1.62	0	22006	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1133	25.39	2.02	12	0.26	62.00	778.00	2475	20230725	-36.40	794	20221017	98.24	2475	-36.40	20230725	875	79.89	20230103	2475	-36.40	20230725	794	98.24	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N
153	20230901	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	-7	5	-0.44	27121643	17184	3.12	1599	1599	1571	2055	1107	1581	1578.30	1.62	0	-5160	1661	1620	1590	1549	1519	1606	1535	144	474	200	980	1	1	72010318	1133	25.39	2.02	12	0.02	62.00	778.00	2475	20230725	-36.40	794	20221017	98.24	2475	-36.40	20230725	875	79.89	20230103	2475	-36.40	20230725	794	98.24	20221017	1.45	N	096630	200	144 억		1166378	N	N	0	N	00	N