KissMeData/357580/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	161148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	210	2	1.74	493491560	40918	104.95	11990	12280	11970	15690	8450	12070	12058.63	2.37	0	11958	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1378	-151.60	3.66	12	0.36	-81.00	3359.00	24450	20230821	-49.78	11250	20221013	9.16	24450	-49.78	20230821	11970	2.59	20230927	24450	-49.78	20230821	11250	9.16	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
3	20230927	151200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	140	2	1.16	460950050	38261	98.14	11990	12220	11970	15690	8450	12070	12047.52	2.37	0	11981	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1370	-150.74	3.64	12	0.34	-81.00	3359.00	24450	20230821	-50.06	11250	20221013	8.53	24450	-50.06	20230821	11970	2.01	20230927	24450	-50.06	20230821	11250	8.53	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
4	20230927	141200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	30	2	0.25	383423910	31883	81.78	11990	12140	11970	15690	8450	12070	12025.97	2.37	0	10696	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1358	-149.38	3.60	12	0.28	-81.00	3359.00	24450	20230821	-50.51	11250	20221013	7.56	24450	-50.51	20230821	11970	1.09	20230927	24450	-50.51	20230821	11250	7.56	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
5	20230927	131145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	0	3	0.00	349651930	29085	74.60	11990	12100	11970	15690	8450	12070	12021.73	2.37	0	10435	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1354	-149.01	3.59	12	0.26	-81.00	3359.00	24450	20230821	-50.63	11250	20221013	7.29	24450	-50.63	20230821	11970	0.84	20230927	24450	-50.63	20230821	11250	7.29	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
6	20230927	121142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	-40	5	-0.33	293579900	24417	62.63	11990	12100	11970	15690	8450	12070	12023.59	2.37	0	9221	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1350	-148.52	3.58	12	0.22	-81.00	3359.00	24450	20230821	-50.80	11250	20221013	6.93	24450	-50.80	20230821	11970	0.50	20230927	24450	-50.80	20230821	11250	6.93	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
7	20230927	111154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	30	2	0.25	253172910	21065	54.03	11990	12100	11970	15690	8450	12070	12018.65	2.37	0	10529	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1358	-149.38	3.60	12	0.19	-81.00	3359.00	24450	20230821	-50.51	11250	20221013	7.56	24450	-50.51	20230821	11970	1.09	20230927	24450	-50.51	20230821	11250	7.56	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
8	20230927	101147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	0	3	0.00	68118960	5652	14.50	11990	12100	11990	15690	8450	12070	12052.19	2.37	0	1437	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1354	-149.01	3.59	12	0.05	-81.00	3359.00	24450	20230821	-50.63	11250	20221013	7.29	24450	-50.63	20230821	11990	0.67	20230927	24450	-50.63	20230821	11250	7.29	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
9	20230927	091207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	0	3	0.00	37069190	3083	7.91	11990	12080	11990	15690	8450	12070	12023.74	2.37	0	985	12356	12212	12106	11962	11856	12160	11910	56	3620	500	8440	10	1	11220264	1354	-149.01	3.59	12	0.03	-81.00	3359.00	24450	20230821	-50.63	11250	20221013	7.29	24450	-50.63	20230821	11990	0.67	20230927	24450	-50.63	20230821	11250	7.29	20221013	1.55	N	357580	500	56 억		265852	N	N	0	N	00	N
10	20230926	161144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-110	5	-0.90	452605550	37518	68.97	12180	12250	12000	15830	8530	12180	12063.56	2.35	0	2000	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1354	-149.01	3.59	12	0.33	-81.00	3359.00	24450	20230821	-50.63	11250	20221013	7.29	24450	-50.63	20230821	12000	0.58	20230926	24450	-50.63	20230821	11250	7.29	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
11	20230926	151143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-140	5	-1.15	414425560	34352	63.15	12180	12250	12000	15830	8530	12180	12063.95	2.35	0	2334	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1351	-148.64	3.58	12	0.31	-81.00	3359.00	24450	20230821	-50.76	11250	20221013	7.02	24450	-50.76	20230821	12000	0.33	20230926	24450	-50.76	20230821	11250	7.02	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
12	20230926	141135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	-120	5	-0.99	329808220	27309	50.20	12180	12250	12000	15830	8530	12180	12076.75	2.35	0	1941	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1353	-148.89	3.59	12	0.24	-81.00	3359.00	24450	20230821	-50.67	11250	20221013	7.20	24450	-50.67	20230821	12000	0.50	20230926	24450	-50.67	20230821	11250	7.20	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
13	20230926	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-110	5	-0.90	274303720	22699	41.73	12180	12250	12000	15830	8530	12180	12084.22	2.35	0	2402	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1354	-149.01	3.59	12	0.20	-81.00	3359.00	24450	20230821	-50.63	11250	20221013	7.29	24450	-50.63	20230821	12000	0.58	20230926	24450	-50.63	20230821	11250	7.29	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
14	20230926	121146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-160	5	-1.31	246427070	20382	37.47	12180	12250	12000	15830	8530	12180	12090.24	2.35	0	2698	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1349	-148.40	3.58	12	0.18	-81.00	3359.00	24450	20230821	-50.84	11250	20221013	6.84	24450	-50.84	20230821	12000	0.17	20230926	24450	-50.84	20230821	11250	6.84	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
15	20230926	111138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-140	5	-1.15	215841610	17839	32.79	12180	12250	12000	15830	8530	12180	12099.23	2.35	0	2821	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1351	-148.64	3.58	12	0.16	-81.00	3359.00	24450	20230821	-50.76	11250	20221013	7.02	24450	-50.76	20230821	12000	0.33	20230926	24450	-50.76	20230821	11250	7.02	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
16	20230926	101141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-100	5	-0.82	166841500	13766	25.31	12180	12250	12020	15830	8530	12180	12119.64	2.35	0	1573	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1355	-149.14	3.60	12	0.12	-81.00	3359.00	24450	20230821	-50.59	11250	20221013	7.38	24450	-50.59	20230821	12000	0.67	20230103	24450	-50.59	20230821	11250	7.38	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
17	20230926	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	0	3	0.00	46025320	3773	6.94	12180	12250	12180	15830	8530	12180	12198.81	2.35	0	937	13140	12660	12420	11940	11700	12540	11820	56	3650	500	8520	10	1	11220264	1367	-150.37	3.63	12	0.03	-81.00	3359.00	24450	20230821	-50.18	11250	20221013	8.27	24450	-50.18	20230821	12000	1.50	20230103	24450	-50.18	20230821	11250	8.27	20221013	1.55	N	357580	500	56 억		263733	N	N	0	N	00	N
18	20230925	161145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-620	5	-4.84	658112920	53120	101.50	12630	12900	12180	16640	8960	12800	12390.78	2.44	0	-9796	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1367	-150.37	3.63	12	0.47	-81.00	3359.00	24450	20230821	-50.18	11250	20221013	8.27	24450	-50.18	20230821	12000	1.50	20230103	24450	-50.18	20230821	11250	8.27	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
19	20230925	151147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-540	5	-4.22	512457350	41182	78.69	12630	12900	12260	16640	8960	12800	12443.72	2.44	0	-7884	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1376	-151.36	3.65	12	0.37	-81.00	3359.00	24450	20230821	-49.86	11250	20221013	8.98	24450	-49.86	20230821	12000	2.17	20230103	24450	-49.86	20230821	11250	8.98	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
20	20230925	141128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-380	5	-2.97	363198200	29093	55.59	12630	12900	12370	16640	8960	12800	12484.04	2.44	0	-3405	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1394	-153.33	3.70	12	0.26	-81.00	3359.00	24450	20230821	-49.20	11250	20221013	10.40	24450	-49.20	20230821	12000	3.50	20230103	24450	-49.20	20230821	11250	10.40	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
21	20230925	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-390	5	-3.05	323560110	25899	49.49	12630	12900	12370	16640	8960	12800	12493.15	2.44	0	-1707	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1392	-153.21	3.69	12	0.23	-81.00	3359.00	24450	20230821	-49.24	11250	20221013	10.31	24450	-49.24	20230821	12000	3.42	20230103	24450	-49.24	20230821	11250	10.31	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
22	20230925	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-390	5	-3.05	286430250	22907	43.77	12630	12900	12370	16640	8960	12800	12504.05	2.44	0	-1979	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1392	-153.21	3.69	12	0.20	-81.00	3359.00	24450	20230821	-49.24	11250	20221013	10.31	24450	-49.24	20230821	12000	3.42	20230103	24450	-49.24	20230821	11250	10.31	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
23	20230925	111134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-400	5	-3.12	228463990	18249	34.87	12630	12900	12370	16640	8960	12800	12519.26	2.44	0	-1319	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1391	-153.09	3.69	12	0.16	-81.00	3359.00	24450	20230821	-49.28	11250	20221013	10.22	24450	-49.28	20230821	12000	3.33	20230103	24450	-49.28	20230821	11250	10.22	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
24	20230925	101137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12530	-270	5	-2.11	111785060	8860	16.93	12630	12900	12500	16640	8960	12800	12616.82	2.44	0	-434	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1406	-154.69	3.73	12	0.08	-81.00	3359.00	24450	20230821	-48.75	11250	20221013	11.38	24450	-48.75	20230821	12000	4.42	20230103	24450	-48.75	20230821	11250	11.38	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
25	20230925	091132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	20	2	0.16	8616950	680	1.30	12630	12900	12630	16640	8960	12800	12671.99	2.44	0	161	13226	13012	12756	12542	12286	13120	12650	56	3840	500	8960	10	1	11220264	1438	-158.27	3.82	12	0.01	-81.00	3359.00	24450	20230821	-47.57	11250	20221013	13.96	24450	-47.57	20230821	12000	6.83	20230103	24450	-47.57	20230821	11250	13.96	20221013	1.55	N	357580	500	56 억		273842	N	N	0	N	00	N
26	20230922	161216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-50	5	-0.39	654925700	51287	46.63	12550	12970	12500	16700	9000	12850	12769.80	2.41	0	3713	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1436	-158.02	3.81	12	0.46	-81.00	3359.00	24450	20230821	-47.65	11250	20221013	13.78	24450	-47.65	20230821	12000	6.67	20230103	24450	-47.65	20230821	11250	13.78	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
27	20230922	151210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	50	2	0.39	612122540	47944	43.59	12550	12970	12500	16700	9000	12850	12767.45	2.41	0	3719	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1447	-159.26	3.84	12	0.43	-81.00	3359.00	24450	20230821	-47.24	11250	20221013	14.67	24450	-47.24	20230821	12000	7.50	20230103	24450	-47.24	20230821	11250	14.67	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
28	20230922	141207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	100	2	0.78	519633000	40789	37.08	12550	12970	12500	16700	9000	12850	12739.54	2.41	0	5993	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1453	-159.88	3.86	12	0.36	-81.00	3359.00	24450	20230821	-47.03	11250	20221013	15.11	24450	-47.03	20230821	12000	7.92	20230103	24450	-47.03	20230821	11250	15.11	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
29	20230922	131053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	60	2	0.47	453422090	35665	32.42	12550	12970	12500	16700	9000	12850	12713.36	2.41	0	6645	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1449	-159.38	3.84	12	0.32	-81.00	3359.00	24450	20230821	-47.20	11250	20221013	14.76	24450	-47.20	20230821	12000	7.58	20230103	24450	-47.20	20230821	11250	14.76	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
30	20230922	121051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	50	2	0.39	407371100	32104	29.19	12550	12960	12500	16700	9000	12850	12689.11	2.41	0	6681	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1447	-159.26	3.84	12	0.29	-81.00	3359.00	24450	20230821	-47.24	11250	20221013	14.67	24450	-47.24	20230821	12000	7.50	20230103	24450	-47.24	20230821	11250	14.67	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
31	20230922	111047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	60	2	0.47	350284250	27682	25.17	12550	12940	12500	16700	9000	12850	12653.86	2.41	0	7689	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1449	-159.38	3.84	12	0.25	-81.00	3359.00	24450	20230821	-47.20	11250	20221013	14.76	24450	-47.20	20230821	12000	7.58	20230103	24450	-47.20	20230821	11250	14.76	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
32	20230922	101044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	-220	5	-1.71	241169900	19128	17.39	12550	12840	12500	16700	9000	12850	12608.21	2.41	0	6587	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1417	-155.93	3.76	12	0.17	-81.00	3359.00	24450	20230821	-48.34	11250	20221013	12.27	24450	-48.34	20230821	12000	5.25	20230103	24450	-48.34	20230821	11250	12.27	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
33	20230922	091044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12670	-180	5	-1.40	67157620	5349	4.86	12550	12740	12500	16700	9000	12850	12555.17	2.41	0	2067	13363	13106	12753	12496	12143	13235	12625	56	3850	500	8990	10	1	11220264	1422	-156.42	3.77	12	0.05	-81.00	3359.00	24450	20230821	-48.18	11250	20221013	12.62	24450	-48.18	20230821	12000	5.58	20230103	24450	-48.18	20230821	11250	12.62	20221013	1.56	N	357580	500	56 억		270129	N	N	0	N	00	N
34	20230921	161043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	30	2	0.23	1374726070	108299	188.45	12840	13010	12400	16660	8980	12820	12693.41	2.50	0	-10536	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1442	-158.64	3.83	12	0.97	-81.00	3359.00	24450	20230821	-47.44	11250	20221013	14.22	24450	-47.44	20230821	12000	7.08	20230103	24450	-47.44	20230821	11250	14.22	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
35	20230921	151033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-50	5	-0.39	1294425640	102047	177.57	12840	13010	12400	16660	8980	12820	12684.60	2.50	0	-9530	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1433	-157.65	3.80	12	0.91	-81.00	3359.00	24450	20230821	-47.77	11250	20221013	13.51	24450	-47.77	20230821	12000	6.42	20230103	24450	-47.77	20230821	11250	13.51	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
36	20230921	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	-380	5	-2.96	925614880	73004	127.03	12840	13010	12440	16660	8980	12820	12678.96	2.50	0	-4969	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1396	-153.58	3.70	12	0.65	-81.00	3359.00	24450	20230821	-49.12	11250	20221013	10.58	24450	-49.12	20230821	12000	3.67	20230103	24450	-49.12	20230821	11250	10.58	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
37	20230921	131037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-340	5	-2.65	741107440	58185	101.25	12840	13010	12440	16660	8980	12820	12737.09	2.50	0	-5866	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1400	-154.07	3.72	12	0.52	-81.00	3359.00	24450	20230821	-48.96	11250	20221013	10.93	24450	-48.96	20230821	12000	4.00	20230103	24450	-48.96	20230821	11250	10.93	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
38	20230921	121029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12510	-310	5	-2.42	666954890	52250	90.92	12840	13010	12490	16660	8980	12820	12764.69	2.50	0	-5885	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1404	-154.44	3.72	12	0.47	-81.00	3359.00	24450	20230821	-48.83	11250	20221013	11.20	24450	-48.83	20230821	12000	4.25	20230103	24450	-48.83	20230821	11250	11.20	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
39	20230921	111051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	-120	5	-0.94	525104780	41003	71.35	12840	13010	12620	16660	8980	12820	12806.50	2.50	0	-3138	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1425	-156.79	3.78	12	0.37	-81.00	3359.00	24450	20230821	-48.06	11250	20221013	12.89	24450	-48.06	20230821	12000	5.83	20230103	24450	-48.06	20230821	11250	12.89	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
40	20230921	101028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-60	5	-0.47	327235950	25406	44.21	12840	13010	12760	16660	8980	12820	12880.26	2.50	0	-4953	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1432	-157.53	3.80	12	0.23	-81.00	3359.00	24450	20230821	-47.81	11250	20221013	13.42	24450	-47.81	20230821	12000	6.33	20230103	24450	-47.81	20230821	11250	13.42	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
41	20230921	091031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	30	2	0.23	61289440	4754	8.27	12840	12990	12840	16660	8980	12820	12892.20	2.50	0	-691	13286	13052	12916	12682	12546	12985	12615	56	3840	500	8970	10	1	11220264	1442	-158.64	3.83	12	0.04	-81.00	3359.00	24450	20230821	-47.44	11250	20221013	14.22	24450	-47.44	20230821	12000	7.08	20230103	24450	-47.44	20230821	11250	14.22	20221013	1.56	N	357580	500	56 억		280558	N	N	0	N	00	N
42	20230920	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-100	5	-0.77	736764040	57095	85.93	12850	13150	12780	16790	9050	12920	12904.97	2.50	0	-278	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1438	-158.27	3.82	12	0.51	-81.00	3359.00	24450	20230821	-47.57	11250	20221013	13.96	24450	-47.57	20230821	12000	6.83	20230103	24450	-47.57	20230821	11250	13.96	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
43	20230920	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	70	2	0.54	624129520	48336	72.74	12850	13150	12780	16790	9050	12920	12912.31	2.50	0	-572	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1458	-160.37	3.87	12	0.43	-81.00	3359.00	24450	20230821	-46.87	11250	20221013	15.47	24450	-46.87	20230821	12000	8.25	20230103	24450	-46.87	20230821	11250	15.47	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
44	20230920	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	10	2	0.08	576154400	44644	67.19	12850	13150	12780	16790	9050	12920	12905.53	2.50	0	543	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1451	-159.63	3.85	12	0.40	-81.00	3359.00	24450	20230821	-47.12	11250	20221013	14.93	24450	-47.12	20230821	12000	7.75	20230103	24450	-47.12	20230821	11250	14.93	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
45	20230920	131023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	30	2	0.23	542228020	42030	63.25	12850	13150	12780	16790	9050	12920	12900.98	2.50	0	1315	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1453	-159.88	3.86	12	0.37	-81.00	3359.00	24450	20230821	-47.03	11250	20221013	15.11	24450	-47.03	20230821	12000	7.92	20230103	24450	-47.03	20230821	11250	15.11	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
46	20230920	121022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	150	2	1.16	473527010	36743	55.30	12850	13150	12780	16790	9050	12920	12887.54	2.50	0	3310	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1466	-161.36	3.89	12	0.33	-81.00	3359.00	24450	20230821	-46.54	11250	20221013	16.18	24450	-46.54	20230821	12000	8.92	20230103	24450	-46.54	20230821	11250	16.18	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
47	20230920	111029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-70	5	-0.54	356507450	27749	41.76	12850	12960	12780	16790	9050	12920	12847.57	2.50	0	4405	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1442	-158.64	3.83	12	0.25	-81.00	3359.00	24450	20230821	-47.44	11250	20221013	14.22	24450	-47.44	20230821	12000	7.08	20230103	24450	-47.44	20230821	11250	14.22	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
48	20230920	101008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-20	5	-0.15	271483330	21149	31.83	12850	12960	12780	16790	9050	12920	12836.69	2.50	0	4889	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1447	-159.26	3.84	12	0.19	-81.00	3359.00	24450	20230821	-47.24	11250	20221013	14.67	24450	-47.24	20230821	12000	7.50	20230103	24450	-47.24	20230821	11250	14.67	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
49	20230920	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	20	2	0.15	74935560	5835	8.78	12850	12960	12800	16790	9050	12920	12842.40	2.50	0	2580	13506	13212	13036	12742	12566	13125	12655	56	3870	500	9040	10	1	11220264	1452	-159.75	3.85	12	0.05	-81.00	3359.00	24450	20230821	-47.08	11250	20221013	15.02	24450	-47.08	20230821	12000	7.83	20230103	24450	-47.08	20230821	11250	15.02	20221013	1.54	N	357580	500	56 억		280525	N	N	0	N	00	N
50	20230919	161016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	-270	5	-2.05	856830920	65930	132.46	13270	13330	12860	17140	9240	13190	12996.12	2.67	0	-18931	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1450	-159.51	3.85	12	0.59	-81.00	3359.00	24450	20230821	-47.16	11250	20221013	14.84	24450	-47.16	20230821	12000	7.67	20230103	24450	-47.16	20230821	11250	14.84	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
51	20230919	151020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-290	5	-2.20	819328280	63026	126.63	13270	13330	12860	17140	9240	13190	12999.85	2.67	0	-18756	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1447	-159.26	3.84	12	0.56	-81.00	3359.00	24450	20230821	-47.24	11250	20221013	14.67	24450	-47.24	20230821	12000	7.50	20230103	24450	-47.24	20230821	11250	14.67	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
52	20230919	141022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	-280	5	-2.12	691325880	53108	106.70	13270	13330	12910	17140	9240	13190	13017.36	2.67	0	-15146	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1449	-159.38	3.84	12	0.47	-81.00	3359.00	24450	20230821	-47.20	11250	20221013	14.76	24450	-47.20	20230821	12000	7.58	20230103	24450	-47.20	20230821	11250	14.76	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
53	20230919	131002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	-200	5	-1.52	601065590	46125	92.67	13270	13330	12920	17140	9240	13190	13031.23	2.67	0	-13953	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1458	-160.37	3.87	12	0.41	-81.00	3359.00	24450	20230821	-46.87	11250	20221013	15.47	24450	-46.87	20230821	12000	8.25	20230103	24450	-46.87	20230821	11250	15.47	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
54	20230919	121018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	-240	5	-1.82	502785890	38547	77.45	13270	13330	12930	17140	9240	13190	13043.45	2.67	0	-10001	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1453	-159.88	3.86	12	0.34	-81.00	3359.00	24450	20230821	-47.03	11250	20221013	15.11	24450	-47.03	20230821	12000	7.92	20230103	24450	-47.03	20230821	11250	15.11	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
55	20230919	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-120	5	-0.91	290425450	22204	44.61	13270	13330	13000	17140	9240	13190	13079.87	2.67	0	-3209	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1466	-161.36	3.89	12	0.20	-81.00	3359.00	24450	20230821	-46.54	11250	20221013	16.18	24450	-46.54	20230821	12000	8.92	20230103	24450	-46.54	20230821	11250	16.18	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
56	20230919	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-130	5	-0.99	148561980	11313	22.73	13270	13330	13030	17140	9240	13190	13131.97	2.67	0	-2292	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1465	-161.23	3.89	12	0.10	-81.00	3359.00	24450	20230821	-46.58	11250	20221013	16.09	24450	-46.58	20230821	12000	8.83	20230103	24450	-46.58	20230821	11250	16.09	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
57	20230919	091014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	10	2	0.08	48488960	3681	7.40	13270	13330	13030	17140	9240	13190	13172.77	2.67	0	-1360	13563	13376	13263	13076	12963	13320	13020	56	3950	500	9230	10	1	11220264	1481	-162.96	3.93	12	0.03	-81.00	3359.00	24450	20230821	-46.01	11250	20221013	17.33	24450	-46.01	20230821	12000	10.00	20230103	24450	-46.01	20230821	11250	17.33	20221013	1.54	N	357580	500	56 억		299457	N	N	0	N	00	N
58	20230918	161018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	-230	5	-1.71	650597560	49194	94.55	13450	13450	13150	17440	9400	13420	13225.05	2.77	0	-11817	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1480	-162.84	3.93	12	0.44	-81.00	3359.00	24450	20230821	-46.05	11250	20221013	17.24	24450	-46.05	20230821	12000	9.92	20230103	24450	-46.05	20230821	11250	17.24	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
59	20230918	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	-210	5	-1.56	634570080	47979	92.21	13450	13450	13150	17440	9400	13420	13225.87	2.77	0	-11526	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1482	-163.09	3.93	12	0.43	-81.00	3359.00	24450	20230821	-45.97	11250	20221013	17.42	24450	-45.97	20230821	12000	10.08	20230103	24450	-45.97	20230821	11250	17.42	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
60	20230918	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	-210	5	-1.56	503826440	38067	73.16	13450	13450	13150	17440	9400	13420	13235.10	2.77	0	-6850	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1482	-163.09	3.93	12	0.34	-81.00	3359.00	24450	20230821	-45.97	11250	20221013	17.42	24450	-45.97	20230821	12000	10.08	20230103	24450	-45.97	20230821	11250	17.42	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
61	20230918	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	-190	5	-1.42	408722980	30877	59.34	13450	13450	13150	17440	9400	13420	13236.95	2.77	0	-3778	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1484	-163.33	3.94	12	0.28	-81.00	3359.00	24450	20230821	-45.89	11250	20221013	17.60	24450	-45.89	20230821	12000	10.25	20230103	24450	-45.89	20230821	11250	17.60	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
62	20230918	121023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	-130	5	-0.97	365274480	27596	53.04	13450	13450	13150	17440	9400	13420	13236.29	2.77	0	-3076	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1491	-164.07	3.96	12	0.25	-81.00	3359.00	24450	20230821	-45.64	11250	20221013	18.13	24450	-45.64	20230821	12000	10.75	20230103	24450	-45.64	20230821	11250	18.13	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
63	20230918	111003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13280	-140	5	-1.04	318532830	24069	46.26	13450	13450	13150	17440	9400	13420	13233.91	2.77	0	-2842	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1490	-163.95	3.95	12	0.21	-81.00	3359.00	24450	20230821	-45.69	11250	20221013	18.04	24450	-45.69	20230821	12000	10.67	20230103	24450	-45.69	20230821	11250	18.04	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
64	20230918	100958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13280	-140	5	-1.04	239909890	18142	34.87	13450	13450	13150	17440	9400	13420	13223.67	2.77	0	-4200	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1490	-163.95	3.95	12	0.16	-81.00	3359.00	24450	20230821	-45.69	11250	20221013	18.04	24450	-45.69	20230821	12000	10.67	20230103	24450	-45.69	20230821	11250	18.04	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
65	20230918	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	-210	5	-1.56	87644800	6607	12.70	13450	13450	13200	17440	9400	13420	13264.72	2.77	0	-1794	13673	13546	13373	13246	13073	13610	13310	56	4020	500	9390	10	1	11220264	1482	-163.09	3.93	12	0.06	-81.00	3359.00	24450	20230821	-45.97	11250	20221013	17.42	24450	-45.97	20230821	12000	10.08	20230103	24450	-45.97	20230821	11250	17.42	20221013	1.58	N	357580	500	56 억		311274	N	N	0	N	00	N
66	20230915	161011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13420	170	2	1.28	684539640	51163	75.11	13300	13500	13200	17220	9280	13250	13379.40	2.79	0	-2072	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1506	-165.68	4.00	12	0.46	-81.00	3359.00	24450	20230821	-45.11	11250	20221013	19.29	24450	-45.11	20230821	12000	11.83	20230103	24450	-45.11	20230821	11250	19.29	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
67	20230915	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13400	150	2	1.13	625677840	46773	68.67	13300	13500	13200	17220	9280	13250	13376.90	2.79	0	85	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1504	-165.43	3.99	12	0.42	-81.00	3359.00	24450	20230821	-45.19	11250	20221013	19.11	24450	-45.19	20230821	12000	11.67	20230103	24450	-45.19	20230821	11250	19.11	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
68	20230915	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	60	2	0.45	559737010	41836	61.42	13300	13500	13200	17220	9280	13250	13379.31	2.79	0	748	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1493	-164.32	3.96	12	0.37	-81.00	3359.00	24450	20230821	-45.56	11250	20221013	18.31	24450	-45.56	20230821	12000	10.92	20230103	24450	-45.56	20230821	11250	18.31	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
69	20230915	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	180	2	1.36	449169310	33568	49.28	13300	13500	13200	17220	9280	13250	13380.88	2.79	0	470	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1507	-165.80	4.00	12	0.30	-81.00	3359.00	24450	20230821	-45.07	11250	20221013	19.38	24450	-45.07	20230821	12000	11.92	20230103	24450	-45.07	20230821	11250	19.38	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
70	20230915	121008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13500	250	2	1.89	401073580	29997	44.04	13300	13500	13200	17220	9280	13250	13370.46	2.79	0	891	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1515	-166.67	4.02	12	0.27	-81.00	3359.00	24450	20230821	-44.79	11250	20221013	20.00	24450	-44.79	20230821	12000	12.50	20230103	24450	-44.79	20230821	11250	20.00	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
71	20230915	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13460	210	2	1.58	326745420	24472	35.93	13300	13490	13200	17220	9280	13250	13351.81	2.79	0	1013	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1510	-166.17	4.01	12	0.22	-81.00	3359.00	24450	20230821	-44.95	11250	20221013	19.64	24450	-44.95	20230821	12000	12.17	20230103	24450	-44.95	20230821	11250	19.64	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
72	20230915	101015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13380	130	2	0.98	225174130	16903	24.81	13300	13400	13200	17220	9280	13250	13321.55	2.79	0	475	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1501	-165.19	3.98	12	0.15	-81.00	3359.00	24450	20230821	-45.28	11250	20221013	18.93	24450	-45.28	20230821	12000	11.50	20230103	24450	-45.28	20230821	11250	18.93	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
73	20230915	091002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	-20	5	-0.15	40762670	3076	4.52	13300	13340	13200	17220	9280	13250	13251.84	2.79	0	-560	13563	13406	13213	13056	12863	13485	13135	56	3970	500	9270	10	1	11220264	1484	-163.33	3.94	12	0.03	-81.00	3359.00	24450	20230821	-45.89	11250	20221013	17.60	24450	-45.89	20230821	12000	10.25	20230103	24450	-45.89	20230821	11250	17.60	20221013	1.54	N	357580	500	56 억		313200	N	N	0	N	00	N
74	20230914	161015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	150	2	1.15	865884640	65410	45.93	13140	13370	13020	17030	9170	13100	13237.76	2.75	0	4999	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1487	-163.58	3.94	12	0.58	-81.00	3359.00	24450	20230821	-45.81	11250	20221013	17.78	24450	-45.81	20230821	12000	10.42	20230103	24450	-45.81	20230821	11250	17.78	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
75	20230914	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	220	2	1.68	774516660	58529	41.10	13140	13370	13020	17030	9170	13100	13233.04	2.75	0	3196	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1495	-164.44	3.97	12	0.52	-81.00	3359.00	24450	20230821	-45.52	11250	20221013	18.40	24450	-45.52	20230821	12000	11.00	20230103	24450	-45.52	20230821	11250	18.40	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
76	20230914	141007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	140	2	1.07	661758320	50020	35.13	13140	13370	13020	17030	9170	13100	13229.87	2.75	0	2553	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1486	-163.46	3.94	12	0.45	-81.00	3359.00	24450	20230821	-45.85	11250	20221013	17.69	24450	-45.85	20230821	12000	10.33	20230103	24450	-45.85	20230821	11250	17.69	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
77	20230914	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13270	170	2	1.30	561732850	42470	29.82	13140	13370	13020	17030	9170	13100	13226.58	2.75	0	4142	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1489	-163.83	3.95	12	0.38	-81.00	3359.00	24450	20230821	-45.73	11250	20221013	17.96	24450	-45.73	20230821	12000	10.58	20230103	24450	-45.73	20230821	11250	17.96	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
78	20230914	120954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	140	2	1.07	505744480	38242	26.85	13140	13370	13020	17030	9170	13100	13224.84	2.75	0	5038	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1486	-163.46	3.94	12	0.34	-81.00	3359.00	24450	20230821	-45.85	11250	20221013	17.69	24450	-45.85	20230821	12000	10.33	20230103	24450	-45.85	20230821	11250	17.69	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
79	20230914	110947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	190	2	1.45	463656870	35062	24.62	13140	13370	13020	17030	9170	13100	13223.91	2.75	0	4763	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1491	-164.07	3.96	12	0.31	-81.00	3359.00	24450	20230821	-45.64	11250	20221013	18.13	24450	-45.64	20230821	12000	10.75	20230103	24450	-45.64	20230821	11250	18.13	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
80	20230914	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13260	160	2	1.22	292821550	22188	15.58	13140	13290	13020	17030	9170	13100	13197.29	2.75	0	5979	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1488	-163.70	3.95	12	0.20	-81.00	3359.00	24450	20230821	-45.77	11250	20221013	17.87	24450	-45.77	20230821	12000	10.50	20230103	24450	-45.77	20230821	11250	17.87	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
81	20230914	090959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	20	2	0.15	59850590	4563	3.20	13140	13180	13020	17030	9170	13100	13116.50	2.75	0	351	13853	13476	13213	12836	12573	13345	12705	56	3930	500	9170	10	1	11220264	1472	-161.98	3.91	12	0.04	-81.00	3359.00	24450	20230821	-46.34	11250	20221013	16.62	24450	-46.34	20230821	12000	9.33	20230103	24450	-46.34	20230821	11250	16.62	20221013	1.52	N	357580	500	56 억		308021	N	N	0	N	00	N
82	20230913	161003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-450	5	-3.32	1850082190	140038	138.26	13590	13590	12950	17610	9490	13550	13211.07	2.77	0	-2145	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1470	-161.73	3.90	12	1.25	-81.00	3359.00	24450	20230821	-46.42	11250	20221013	16.44	24450	-46.42	20230821	12000	9.17	20230103	24450	-46.42	20230821	11250	16.44	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
83	20230913	150954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-500	5	-3.69	1741498470	131720	130.05	13590	13590	12950	17610	9490	13550	13220.94	2.77	0	-3932	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1464	-161.11	3.89	12	1.17	-81.00	3359.00	24450	20230821	-46.63	11250	20221013	16.00	24450	-46.63	20230821	12000	8.75	20230103	24450	-46.63	20230821	11250	16.00	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
84	20230913	141002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	-380	5	-2.80	1246219230	93901	92.71	13590	13590	13140	17610	9490	13550	13271.30	2.77	0	-4084	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1478	-162.59	3.92	12	0.84	-81.00	3359.00	24450	20230821	-46.13	11250	20221013	17.07	24450	-46.13	20230821	12000	9.75	20230103	24450	-46.13	20230821	11250	17.07	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
85	20230913	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13160	-390	5	-2.88	1200456880	90429	89.28	13590	13590	13140	17610	9490	13550	13274.79	2.77	0	-4290	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1477	-162.47	3.92	12	0.81	-81.00	3359.00	24450	20230821	-46.18	11250	20221013	16.98	24450	-46.18	20230821	12000	9.67	20230103	24450	-46.18	20230821	11250	16.98	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
86	20230913	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	-350	5	-2.58	1011075130	76057	75.09	13590	13590	13180	17610	9490	13550	13293.27	2.77	0	-4353	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1481	-162.96	3.93	12	0.68	-81.00	3359.00	24450	20230821	-46.01	11250	20221013	17.33	24450	-46.01	20230821	12000	10.00	20230103	24450	-46.01	20230821	11250	17.33	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
87	20230913	110958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13220	-330	5	-2.44	768099160	57639	56.91	13590	13590	13200	17610	9490	13550	13325.60	2.77	0	-5609	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1483	-163.21	3.94	12	0.51	-81.00	3359.00	24450	20230821	-45.93	11250	20221013	17.51	24450	-45.93	20230821	12000	10.17	20230103	24450	-45.93	20230821	11250	17.51	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
88	20230913	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13400	-150	5	-1.11	276973020	20647	20.39	13590	13590	13370	17610	9490	13550	13413.95	2.77	0	1465	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1504	-165.43	3.99	12	0.18	-81.00	3359.00	24450	20230821	-45.19	11250	20221013	19.11	24450	-45.19	20230821	12000	11.67	20230103	24450	-45.19	20230821	11250	19.11	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
89	20230913	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	-60	5	-0.44	82610580	6147	6.07	13590	13590	13400	17610	9490	13550	13437.11	2.77	0	-566	14043	13796	13623	13376	13203	13710	13290	56	4060	500	9480	10	1	11220264	1514	-166.54	4.02	12	0.05	-81.00	3359.00	24450	20230821	-44.83	11250	20221013	19.91	24450	-44.83	20230821	12000	12.42	20230103	24450	-44.83	20230821	11250	19.91	20221013	1.54	N	357580	500	56 억		310720	N	N	0	N	00	N
90	20230912	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13550	-100	5	-0.73	1367675300	100651	101.09	13860	13870	13450	17740	9560	13650	13588.39	2.76	0	1357	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1520	-167.28	4.03	12	0.90	-81.00	3359.00	24450	20230821	-44.58	11250	20221013	20.44	24450	-44.58	20230821	12000	12.92	20230103	24450	-44.58	20230821	11250	20.44	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
91	20230912	150944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13470	-180	5	-1.32	1282467410	94335	94.75	13860	13870	13460	17740	9560	13650	13594.78	2.76	0	3240	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1511	-166.30	4.01	12	0.84	-81.00	3359.00	24450	20230821	-44.91	11250	20221013	19.73	24450	-44.91	20230821	12000	12.25	20230103	24450	-44.91	20230821	11250	19.73	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
92	20230912	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13500	-150	5	-1.10	1133963130	83325	83.69	13860	13870	13470	17740	9560	13650	13608.88	2.76	0	4400	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1515	-166.67	4.02	12	0.74	-81.00	3359.00	24450	20230821	-44.79	11250	20221013	20.00	24450	-44.79	20230821	12000	12.50	20230103	24450	-44.79	20230821	11250	20.00	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
93	20230912	130930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13550	-100	5	-0.73	1012447750	74325	74.65	13860	13870	13490	17740	9560	13650	13621.87	2.76	0	7780	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1520	-167.28	4.03	12	0.66	-81.00	3359.00	24450	20230821	-44.58	11250	20221013	20.44	24450	-44.58	20230821	12000	12.92	20230103	24450	-44.58	20230821	11250	20.44	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
94	20230912	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13510	-140	5	-1.03	916476670	67219	67.51	13860	13870	13490	17740	9560	13650	13634.17	2.76	0	4954	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1516	-166.79	4.02	12	0.60	-81.00	3359.00	24450	20230821	-44.74	11250	20221013	20.09	24450	-44.74	20230821	12000	12.58	20230103	24450	-44.74	20230821	11250	20.09	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
95	20230912	110936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13520	-130	5	-0.95	775978320	56821	57.07	13860	13870	13490	17740	9560	13650	13656.55	2.76	0	3482	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1517	-166.91	4.03	12	0.51	-81.00	3359.00	24450	20230821	-44.70	11250	20221013	20.18	24450	-44.70	20230821	12000	12.67	20230103	24450	-44.70	20230821	11250	20.18	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
96	20230912	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13700	50	2	0.37	347858470	25273	25.38	13860	13870	13650	17740	9560	13650	13764.38	2.76	0	2111	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1537	-169.14	4.08	12	0.23	-81.00	3359.00	24450	20230821	-43.97	11250	20221013	21.78	24450	-43.97	20230821	12000	14.17	20230103	24450	-43.97	20230821	11250	21.78	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
97	20230912	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13810	160	2	1.17	104462420	7573	7.61	13860	13860	13650	17740	9560	13650	13795.52	2.76	0	-1025	14070	13860	13730	13520	13390	13795	13455	56	4090	500	9550	10	1	11220264	1550	-170.49	4.11	12	0.07	-81.00	3359.00	24450	20230821	-43.52	11250	20221013	22.76	24450	-43.52	20230821	12000	15.08	20230103	24450	-43.52	20230821	11250	22.76	20221013	1.51	N	357580	500	56 억		309363	N	N	0	N	00	N
98	20230911	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13650	-200	5	-1.44	1355871320	98818	92.71	13800	13940	13600	18000	9700	13850	13720.97	2.76	0	91	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1532	-168.52	4.06	12	0.88	-81.00	3359.00	24450	20230821	-44.17	11250	20221013	21.33	24450	-44.17	20230821	12000	13.75	20230103	24450	-44.17	20230821	11250	21.33	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
99	20230911	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13620	-230	5	-1.66	1305221840	95102	89.23	13800	13940	13600	18000	9700	13850	13724.44	2.76	0	-43	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1528	-168.15	4.05	12	0.85	-81.00	3359.00	24450	20230821	-44.29	11250	20221013	21.07	24450	-44.29	20230821	12000	13.50	20230103	24450	-44.29	20230821	11250	21.07	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
100	20230911	140940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13630	-220	5	-1.59	1075116620	78216	73.38	13800	13940	13600	18000	9700	13850	13745.48	2.76	0	1397	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1529	-168.27	4.06	12	0.70	-81.00	3359.00	24450	20230821	-44.25	11250	20221013	21.16	24450	-44.25	20230821	12000	13.58	20230103	24450	-44.25	20230821	11250	21.16	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
101	20230911	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13690	-160	5	-1.16	926377220	67340	63.18	13800	13940	13600	18000	9700	13850	13756.72	2.76	0	2211	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1536	-169.01	4.08	12	0.60	-81.00	3359.00	24450	20230821	-44.01	11250	20221013	21.69	24450	-44.01	20230821	12000	14.08	20230103	24450	-44.01	20230821	11250	21.69	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
102	20230911	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	-20	5	-0.14	795069050	57780	54.21	13800	13940	13600	18000	9700	13850	13760.28	2.76	0	6278	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1552	-170.74	4.12	12	0.51	-81.00	3359.00	24450	20230821	-43.44	11250	20221013	22.93	24450	-43.44	20230821	12000	15.25	20230103	24450	-43.44	20230821	11250	22.93	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
103	20230911	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13840	-10	5	-0.07	682451900	49623	46.56	13800	13940	13600	18000	9700	13850	13752.73	2.76	0	7665	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1553	-170.86	4.12	12	0.44	-81.00	3359.00	24450	20230821	-43.39	11250	20221013	23.02	24450	-43.39	20230821	12000	15.33	20230103	24450	-43.39	20230821	11250	23.02	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
104	20230911	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13780	-70	5	-0.51	584292090	42512	39.89	13800	13940	13600	18000	9700	13850	13744.17	2.76	0	8546	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1546	-170.12	4.10	12	0.38	-81.00	3359.00	24450	20230821	-43.64	11250	20221013	22.49	24450	-43.64	20230821	12000	14.83	20230103	24450	-43.64	20230821	11250	22.49	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
105	20230911	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13730	-120	5	-0.87	198625730	14487	13.59	13800	13850	13600	18000	9700	13850	13710.62	2.76	0	168	14203	14026	13933	13756	13663	13980	13710	56	4150	500	9690	10	1	11220264	1541	-169.51	4.09	12	0.13	-81.00	3359.00	24450	20230821	-43.84	11250	20221013	22.04	24450	-43.84	20230821	12000	14.42	20230103	24450	-43.84	20230821	11250	22.04	20221013	1.45	N	357580	500	56 억		309269	N	N	0	N	00	N
106	20230908	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13850	-210	5	-1.49	1468260660	105488	61.46	14010	14110	13840	18270	9850	14060	13918.83	2.67	0	10020	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1554	-170.99	4.12	12	0.94	-81.00	3359.00	24450	20230821	-43.35	11250	20221013	23.11	24450	-43.35	20230821	12000	15.42	20230103	24450	-43.35	20230821	11250	23.11	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
107	20230908	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13870	-190	5	-1.35	1351443410	97059	56.55	14010	14110	13840	18270	9850	14060	13923.94	2.67	0	13694	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1556	-171.23	4.13	12	0.87	-81.00	3359.00	24450	20230821	-43.27	11250	20221013	23.29	24450	-43.27	20230821	12000	15.58	20230103	24450	-43.27	20230821	11250	23.29	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
108	20230908	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-170	5	-1.21	1185900910	85114	49.59	14010	14110	13850	18270	9850	14060	13933.09	2.67	0	15702	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1558	-171.48	4.14	12	0.76	-81.00	3359.00	24450	20230821	-43.19	11250	20221013	23.47	24450	-43.19	20230821	12000	15.75	20230103	24450	-43.19	20230821	11250	23.47	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
109	20230908	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-170	5	-1.21	995838560	71424	41.61	14010	14110	13850	18270	9850	14060	13942.63	2.67	0	15531	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1558	-171.48	4.14	12	0.64	-81.00	3359.00	24450	20230821	-43.19	11250	20221013	23.47	24450	-43.19	20230821	12000	15.75	20230103	24450	-43.19	20230821	11250	23.47	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
110	20230908	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	-120	5	-0.85	872573210	62556	36.45	14010	14110	13850	18270	9850	14060	13948.67	2.67	0	16589	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1564	-172.10	4.15	12	0.56	-81.00	3359.00	24450	20230821	-42.99	11250	20221013	23.91	24450	-42.99	20230821	12000	16.17	20230103	24450	-42.99	20230821	11250	23.91	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
111	20230908	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13900	-160	5	-1.14	804511060	57664	33.60	14010	14110	13850	18270	9850	14060	13951.70	2.67	0	16281	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1560	-171.60	4.14	12	0.51	-81.00	3359.00	24450	20230821	-43.15	11250	20221013	23.56	24450	-43.15	20230821	12000	15.83	20230103	24450	-43.15	20230821	11250	23.56	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
112	20230908	100932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13960	-100	5	-0.71	685041830	49074	28.59	14010	14110	13850	18270	9850	14060	13959.36	2.67	0	14507	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1566	-172.35	4.16	12	0.44	-81.00	3359.00	24450	20230821	-42.90	11250	20221013	24.09	24450	-42.90	20230821	12000	16.33	20230103	24450	-42.90	20230821	11250	24.09	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
113	20230908	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14070	10	2	0.07	273906430	19569	11.40	14010	14070	13910	18270	9850	14060	13996.96	2.67	0	8203	14640	14350	14200	13910	13760	14275	13835	56	4210	500	9840	10	1	11220264	1579	-173.70	4.19	12	0.17	-81.00	3359.00	24450	20230821	-42.45	11250	20221013	25.07	24450	-42.45	20230821	12000	17.25	20230103	24450	-42.45	20230821	11250	25.07	20221013	1.43	N	357580	500	56 억		299249	N	N	0	N	00	N
114	20230907	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-490	5	-3.37	2427526850	171157	113.12	14470	14490	14050	18910	10190	14550	14183.36	2.74	0	-8057	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1575	-173.58	4.19	12	1.53	-81.00	3359.00	24450	20230821	-42.49	11250	20221013	24.98	24450	-42.49	20230821	12000	17.17	20230103	24450	-42.49	20230821	11250	24.98	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
115	20230907	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-490	5	-3.37	2258427900	159128	105.17	14470	14490	14050	18910	10190	14550	14192.50	2.74	0	-8365	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1575	-173.58	4.19	12	1.42	-81.00	3359.00	24450	20230821	-42.49	11250	20221013	24.98	24450	-42.49	20230821	12000	17.17	20230103	24450	-42.49	20230821	11250	24.98	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
116	20230907	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	-470	5	-3.23	2063688560	145290	96.03	14470	14490	14060	18910	10190	14550	14203.90	2.74	0	-9373	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1577	-173.83	4.19	12	1.30	-81.00	3359.00	24450	20230821	-42.41	11250	20221013	25.16	24450	-42.41	20230821	12000	17.33	20230103	24450	-42.41	20230821	11250	25.16	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
117	20230907	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14160	-390	5	-2.68	1682716620	118273	78.17	14470	14490	14060	18910	10190	14550	14227.37	2.74	0	-6639	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1586	-174.81	4.22	12	1.06	-81.00	3359.00	24450	20230821	-42.09	11250	20221013	25.87	24450	-42.09	20230821	12000	18.00	20230103	24450	-42.09	20230821	11250	25.87	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
118	20230907	120934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-400	5	-2.75	1605499180	112813	74.56	14470	14490	14060	18910	10190	14550	14231.48	2.74	0	-7386	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1585	-174.69	4.21	12	1.01	-81.00	3359.00	24450	20230821	-42.13	11250	20221013	25.78	24450	-42.13	20230821	12000	17.92	20230103	24450	-42.13	20230821	11250	25.78	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
119	20230907	110924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	-270	5	-1.86	1445581050	101520	67.10	14470	14490	14060	18910	10190	14550	14239.34	2.74	0	-8974	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1599	-176.30	4.25	12	0.91	-81.00	3359.00	24450	20230821	-41.60	11250	20221013	26.93	24450	-41.60	20230821	12000	19.00	20230103	24450	-41.60	20230821	11250	26.93	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
120	20230907	100925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-420	5	-2.89	1002073490	70183	46.39	14470	14490	14100	18910	10190	14550	14277.97	2.74	0	-6816	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1583	-174.44	4.21	12	0.63	-81.00	3359.00	24450	20230821	-42.21	11250	20221013	25.60	24450	-42.21	20230821	12000	17.75	20230103	24450	-42.21	20230821	11250	25.60	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
121	20230907	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	-70	5	-0.48	126898680	8832	5.84	14470	14490	14270	18910	10190	14550	14367.85	2.74	0	-542	14983	14766	14593	14376	14203	14680	14290	56	4360	500	10180	10	1	11200076	1622	-178.77	4.31	12	0.08	-81.00	3359.00	24450	20230821	-40.78	11250	20221013	28.71	24450	-40.78	20230821	12000	20.67	20230103	24450	-40.78	20230821	11250	28.71	20221013	1.50	N	357580	500	56 억		307305	N	N	0	N	00	N
122	20230906	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14550	-240	5	-1.62	2185054830	150334	100.92	14800	14810	14420	19220	10360	14790	14534.65	2.84	0	-10389	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1630	-179.63	4.33	12	1.34	-81.00	3359.00	24450	20230821	-40.49	11250	20221013	29.33	24450	-40.49	20230821	12000	21.25	20230103	24450	-40.49	20230821	11250	29.33	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
123	20230906	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-340	5	-2.30	2024805230	139312	93.52	14800	14810	14420	19220	10360	14790	14534.32	2.84	0	-6749	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1618	-178.40	4.30	12	1.24	-81.00	3359.00	24450	20230821	-40.90	11250	20221013	28.44	24450	-40.90	20230821	12000	20.42	20230103	24450	-40.90	20230821	11250	28.44	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
124	20230906	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-230	5	-1.56	1607871090	110506	74.18	14800	14810	14440	19220	10360	14790	14550.08	2.84	0	2381	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1631	-179.75	4.33	12	0.99	-81.00	3359.00	24450	20230821	-40.45	11250	20221013	29.42	24450	-40.45	20230821	12000	21.33	20230103	24450	-40.45	20230821	11250	29.42	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
125	20230906	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-280	5	-1.89	1299285120	89252	59.92	14800	14810	14440	19220	10360	14790	14557.49	2.84	0	2253	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1625	-179.14	4.32	12	0.80	-81.00	3359.00	24450	20230821	-40.65	11250	20221013	28.98	24450	-40.65	20230821	12000	20.92	20230103	24450	-40.65	20230821	11250	28.98	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
126	20230906	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-220	5	-1.49	1168914310	80273	53.89	14800	14810	14440	19220	10360	14790	14561.74	2.84	0	1071	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1632	-179.88	4.34	12	0.72	-81.00	3359.00	24450	20230821	-40.41	11250	20221013	29.51	24450	-40.41	20230821	12000	21.42	20230103	24450	-40.41	20230821	11250	29.51	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
127	20230906	110937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	-250	5	-1.69	1043818260	71676	48.12	14800	14810	14440	19220	10360	14790	14563.01	2.84	0	-1957	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1628	-179.51	4.33	12	0.64	-81.00	3359.00	24450	20230821	-40.53	11250	20221013	29.24	24450	-40.53	20230821	12000	21.17	20230103	24450	-40.53	20230821	11250	29.24	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
128	20230906	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-190	5	-1.28	910370270	62507	41.96	14800	14810	14440	19220	10360	14790	14564.29	2.84	0	-2773	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1635	-180.25	4.35	12	0.56	-81.00	3359.00	24450	20230821	-40.29	11250	20221013	29.78	24450	-40.29	20230821	12000	21.67	20230103	24450	-40.29	20230821	11250	29.78	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
129	20230906	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-230	5	-1.56	161845320	11037	7.41	14800	14810	14550	19220	10360	14790	14663.89	2.84	0	-5303	15016	14902	14696	14582	14376	14960	14640	56	4430	500	10350	10	1	11200076	1631	-179.75	4.33	12	0.10	-81.00	3359.00	24450	20230821	-40.45	11250	20221013	29.42	24450	-40.45	20230821	12000	21.33	20230103	24450	-40.45	20230821	11250	29.42	20221013	1.42	N	357580	500	56 억		317693	N	N	0	N	00	N
130	20230905	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14790	370	2	2.57	2153466800	146568	84.29	14510	14810	14490	18740	10100	14420	14691.88	2.73	0	11940	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1656	-182.59	4.40	12	1.31	-81.00	3359.00	24450	20230821	-39.51	11250	20221013	31.47	24450	-39.51	20230821	12000	23.25	20230103	24450	-39.51	20230821	11250	31.47	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
131	20230905	150929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	300	2	2.08	1985011370	135140	77.72	14510	14810	14490	18740	10100	14420	14688.56	2.73	0	12299	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1649	-181.73	4.38	12	1.21	-81.00	3359.00	24450	20230821	-39.80	11250	20221013	30.84	24450	-39.80	20230821	12000	22.67	20230103	24450	-39.80	20230821	11250	30.84	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
132	20230905	140925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	330	2	2.29	1721983500	117279	67.45	14510	14810	14490	18740	10100	14420	14682.79	2.73	0	13878	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1652	-182.10	4.39	12	1.05	-81.00	3359.00	24450	20230821	-39.67	11250	20221013	31.11	24450	-39.67	20230821	12000	22.92	20230103	24450	-39.67	20230821	11250	31.11	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
133	20230905	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	330	2	2.29	1540358330	104985	60.38	14510	14810	14490	18740	10100	14420	14672.18	2.73	0	13284	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1652	-182.10	4.39	12	0.94	-81.00	3359.00	24450	20230821	-39.67	11250	20221013	31.11	24450	-39.67	20230821	12000	22.92	20230103	24450	-39.67	20230821	11250	31.11	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
134	20230905	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	340	2	2.36	1398194610	95359	54.84	14510	14790	14490	18740	10100	14420	14662.43	2.73	0	11008	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1653	-182.22	4.39	12	0.85	-81.00	3359.00	24450	20230821	-39.63	11250	20221013	31.20	24450	-39.63	20230821	12000	23.00	20230103	24450	-39.63	20230821	11250	31.20	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
135	20230905	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	230	2	1.60	1232441710	84094	48.36	14510	14790	14490	18740	10100	14420	14655.52	2.73	0	9325	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1641	-180.86	4.36	12	0.75	-81.00	3359.00	24450	20230821	-40.08	11250	20221013	30.22	24450	-40.08	20230821	12000	22.08	20230103	24450	-40.08	20230821	11250	30.22	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
136	20230905	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	190	2	1.32	959832470	65520	37.68	14510	14790	14490	18740	10100	14420	14649.46	2.73	0	8603	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1636	-180.37	4.35	12	0.58	-81.00	3359.00	24450	20230821	-40.25	11250	20221013	29.87	24450	-40.25	20230821	12000	21.75	20230103	24450	-40.25	20230821	11250	29.87	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
137	20230905	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	230	2	1.60	204091970	14015	8.06	14510	14650	14490	18740	10100	14420	14562.40	2.73	0	4414	14866	14642	14526	14302	14186	14585	14245	56	4320	500	10090	10	1	11200076	1641	-180.86	4.36	12	0.13	-81.00	3359.00	24450	20230821	-40.08	11250	20221013	30.22	24450	-40.08	20230821	12000	22.08	20230103	24450	-40.08	20230821	11250	30.22	20221013	1.38	N	357580	500	56 억		305753	N	N	0	N	00	N
138	20230904	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	-290	5	-1.97	2488495750	171358	96.52	14750	14750	14410	19120	10300	14710	14522.54	2.62	0	14574	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1615	-178.02	4.29	12	1.53	-81.00	3359.00	24450	20230821	-41.02	11250	20221013	28.18	24450	-41.02	20230821	12000	20.17	20230103	24450	-41.02	20230821	11250	28.18	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
139	20230904	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-110	5	-0.75	2227011040	153244	86.32	14750	14750	14410	19120	10300	14710	14532.45	2.62	0	13128	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1635	-180.25	4.35	12	1.37	-81.00	3359.00	24450	20230821	-40.29	11250	20221013	29.78	24450	-40.29	20230821	12000	21.67	20230103	24450	-40.29	20230821	11250	29.78	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
140	20230904	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	-180	5	-1.22	1851944980	127397	71.76	14750	14750	14410	19120	10300	14710	14536.80	2.62	0	11605	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1627	-179.38	4.33	12	1.14	-81.00	3359.00	24450	20230821	-40.57	11250	20221013	29.16	24450	-40.57	20230821	12000	21.08	20230103	24450	-40.57	20230821	11250	29.16	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
141	20230904	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	-270	5	-1.84	1692453630	116359	65.54	14750	14750	14410	19120	10300	14710	14545.10	2.62	0	12040	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1617	-178.27	4.30	12	1.04	-81.00	3359.00	24450	20230821	-40.94	11250	20221013	28.36	24450	-40.94	20230821	12000	20.33	20230103	24450	-40.94	20230821	11250	28.36	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
142	20230904	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-240	5	-1.63	1378011080	94575	53.27	14750	14750	14450	19120	10300	14710	14570.56	2.62	0	13927	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1621	-178.64	4.31	12	0.84	-81.00	3359.00	24450	20230821	-40.82	11250	20221013	28.62	24450	-40.82	20230821	12000	20.58	20230103	24450	-40.82	20230821	11250	28.62	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
143	20230904	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14560	-150	5	-1.02	947195410	64892	36.55	14750	14750	14520	19120	10300	14710	14596.49	2.62	0	22291	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1631	-179.75	4.33	12	0.58	-81.00	3359.00	24450	20230821	-40.45	11250	20221013	29.42	24450	-40.45	20230821	12000	21.33	20230103	24450	-40.45	20230821	11250	29.42	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
144	20230904	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-100	5	-0.68	718960260	49249	27.74	14750	14750	14520	19120	10300	14710	14598.47	2.62	0	15139	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1636	-180.37	4.35	12	0.44	-81.00	3359.00	24450	20230821	-40.25	11250	20221013	29.87	24450	-40.25	20230821	12000	21.75	20230103	24450	-40.25	20230821	11250	29.87	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
145	20230904	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-10	5	-0.07	221294950	15123	8.52	14750	14750	14560	19120	10300	14710	14633.00	2.62	0	2735	15150	14930	14780	14560	14410	14855	14485	56	4410	500	10290	10	1	11200076	1646	-181.48	4.38	12	0.14	-81.00	3359.00	24450	20230821	-39.88	11250	20221013	30.67	24450	-39.88	20230821	12000	22.50	20230103	24450	-39.88	20230821	11250	30.67	20221013	1.18	N	357580	500	56 억		293600	N	N	0	N	00	N
146	20230901	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14710	-190	5	-1.28	2599435600	176020	47.27	14910	15000	14630	19370	10430	14900	14768.06	2.58	0	5246	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1648	-181.60	4.38	12	1.57	-81.00	3359.00	24450	20230821	-39.84	11250	20221013	30.76	24450	-39.84	20230821	12000	22.58	20230103	24450	-39.84	20230821	11250	30.76	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
147	20230901	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14680	-220	5	-1.48	2474862200	167542	44.99	14910	15000	14630	19370	10430	14900	14771.59	2.58	0	4934	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1644	-181.23	4.37	12	1.50	-81.00	3359.00	24450	20230821	-39.96	11250	20221013	30.49	24450	-39.96	20230821	12000	22.33	20230103	24450	-39.96	20230821	11250	30.49	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
148	20230901	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-200	5	-1.34	2179333070	147415	39.59	14910	15000	14630	19370	10430	14900	14783.66	2.58	0	8910	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1646	-181.48	4.38	12	1.32	-81.00	3359.00	24450	20230821	-39.88	11250	20221013	30.67	24450	-39.88	20230821	12000	22.50	20230103	24450	-39.88	20230821	11250	30.67	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
149	20230901	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-200	5	-1.34	1952274440	131972	35.44	14910	15000	14630	19370	10430	14900	14793.10	2.58	0	9677	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1646	-181.48	4.38	12	1.18	-81.00	3359.00	24450	20230821	-39.88	11250	20221013	30.67	24450	-39.88	20230821	12000	22.50	20230103	24450	-39.88	20230821	11250	30.67	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
150	20230901	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14700	-200	5	-1.34	1674811420	113046	30.36	14910	15000	14660	19370	10430	14900	14815.31	2.58	0	8313	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1646	-181.48	4.38	12	1.01	-81.00	3359.00	24450	20230821	-39.88	11250	20221013	30.67	24450	-39.88	20230821	12000	22.50	20230103	24450	-39.88	20230821	11250	30.67	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
151	20230901	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14880	-20	5	-0.13	1142270200	76918	20.65	14910	15000	14730	19370	10430	14900	14850.49	2.58	0	19858	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1667	-183.70	4.43	12	0.69	-81.00	3359.00	24450	20230821	-39.14	11250	20221013	32.27	24450	-39.14	20230821	12000	24.00	20230103	24450	-39.14	20230821	11250	32.27	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
152	20230901	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	-70	5	-0.47	798476690	53842	14.46	14910	15000	14730	19370	10430	14900	14830.00	2.58	0	12385	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1661	-183.09	4.42	12	0.48	-81.00	3359.00	24450	20230821	-39.35	11250	20221013	31.82	24450	-39.35	20230821	12000	23.58	20230103	24450	-39.35	20230821	11250	31.82	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N
153	20230901	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14880	-20	5	-0.13	150572430	10109	2.71	14910	15000	14810	19370	10430	14900	14894.89	2.58	0	-1126	16053	15476	15163	14586	14273	15320	14430	56	4470	500	10430	10	1	11200076	1667	-183.70	4.43	12	0.09	-81.00	3359.00	24450	20230821	-39.14	11250	20221013	32.27	24450	-39.14	20230821	12000	24.00	20230103	24450	-39.14	20230821	11250	32.27	20221013	1.03	N	357580	500	56 억		289130	N	N	0	N	00	N