KissMeData/376290/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	161158	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3475	10	2	0.29	14502870	4202	65.68	3465	3480	3430	4500	2430	3465	3451.42	69.72	0	-582	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	614	16.09	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.35	3430	20230927	1.31	5730	-39.35	20230119	3430	1.31	20230927	5730	-39.35	20230119	3430	1.31	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
3	20230927	151211	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3475	10	2	0.29	14409045	4175	65.25	3465	3480	3430	4500	2430	3465	3451.27	69.72	0	-585	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	614	16.09	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.35	3430	20230927	1.31	5730	-39.35	20230119	3430	1.31	20230927	5730	-39.35	20230119	3430	1.31	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
4	20230927	141211	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3475	10	2	0.29	10650900	3082	48.17	3465	3480	3435	4500	2430	3465	3455.84	69.72	0	-585	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	614	16.09	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.35	3435	20230927	1.16	5730	-39.35	20230119	3435	1.16	20230927	5730	-39.35	20230119	3435	1.16	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
5	20230927	131155	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3475	10	2	0.29	10036815	2905	45.40	3465	3480	3435	4500	2430	3465	3455.01	69.72	0	-585	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	614	16.09	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.35	3435	20230927	1.16	5730	-39.35	20230119	3435	1.16	20230927	5730	-39.35	20230119	3435	1.16	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
6	20230927	121152	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3480	15	2	0.43	8220635	2381	37.21	3465	3480	3435	4500	2430	3465	3452.60	69.72	0	-570	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	3435	20230927	1.31	5730	-39.27	20230119	3435	1.31	20230927	5730	-39.27	20230119	3435	1.31	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
7	20230927	111204	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3435	-30	5	-0.87	5263750	1527	23.87	3465	3465	3435	4500	2430	3465	3447.12	69.72	0	-207	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	607	15.90	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.05	3435	20230927	0.00	5730	-40.05	20230119	3435	0.00	20230927	5730	-40.05	20230119	3435	0.00	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
8	20230927	101157	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3455	-10	5	-0.29	4494235	1304	20.38	3465	3465	3435	4500	2430	3465	3446.50	69.72	0	-119	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	610	16.00	0.60	12	0.01	216.00	5729.00	5730	20230119	-39.70	3435	20230927	0.58	5730	-39.70	20230119	3435	0.58	20230927	5730	-39.70	20230119	3435	0.58	20230927	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
9	20230927	091217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	0	3	0.00	72765	21	0.33	3465	3465	3465	4500	2430	3465	3465.00	69.72	0	0	3505	3485	3460	3440	3415	3495	3450	88	1035	500	2490	5	1	17657500	612	16.04	0.60	12	0.00	216.00	5729.00	5730	20230119	-39.53	3435	20230925	0.87	5730	-39.53	20230119	3435	0.87	20230925	5730	-39.53	20230119	3435	0.87	20230925	1.40	N	376290	500	88 억		12310549	N	N	0	N	00	N
10	20230926	161155	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3465	0	3	0.00	22078660	6398	44.81	3435	3480	3435	4500	2430	3465	3450.87	69.72	0	-865	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	612	16.04	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.53	3435	20230926	0.87	5730	-39.53	20230119	3435	0.87	20230926	5730	-39.53	20230119	3435	0.87	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
11	20230926	151154	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3455	-10	5	-0.29	17018125	4930	34.53	3435	3480	3435	4500	2430	3465	3451.95	69.72	0	-865	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	610	16.00	0.60	12	0.03	216.00	5729.00	5730	20230119	-39.70	3435	20230926	0.58	5730	-39.70	20230119	3435	0.58	20230926	5730	-39.70	20230119	3435	0.58	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
12	20230926	141145	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3455	-10	5	-0.29	14647655	4243	29.72	3435	3480	3435	4500	2430	3465	3452.19	69.72	0	-597	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	610	16.00	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.70	3435	20230926	0.58	5730	-39.70	20230119	3435	0.58	20230926	5730	-39.70	20230119	3435	0.58	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
13	20230926	131149	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3455	-10	5	-0.29	11955665	3462	24.25	3435	3480	3435	4500	2430	3465	3453.40	69.72	0	-554	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	610	16.00	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.70	3435	20230926	0.58	5730	-39.70	20230119	3435	0.58	20230926	5730	-39.70	20230119	3435	0.58	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
14	20230926	121157	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-5	5	-0.14	10108050	2928	20.51	3435	3480	3435	4500	2430	3465	3452.20	69.72	0	-495	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	611	16.02	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.62	3435	20230926	0.73	5730	-39.62	20230119	3435	0.73	20230926	5730	-39.62	20230119	3435	0.73	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
15	20230926	111148	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-5	5	-0.14	9862590	2857	20.01	3435	3480	3435	4500	2430	3465	3452.08	69.72	0	-495	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	611	16.02	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.62	3435	20230926	0.73	5730	-39.62	20230119	3435	0.73	20230926	5730	-39.62	20230119	3435	0.73	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
16	20230926	101151	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3445	-20	5	-0.58	6625705	1922	13.46	3435	3465	3435	4500	2430	3465	3447.30	69.72	0	-160	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	608	15.95	0.60	12	0.01	216.00	5729.00	5730	20230119	-39.88	3435	20230926	0.29	5730	-39.88	20230119	3435	0.29	20230926	5730	-39.88	20230119	3435	0.29	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
17	20230926	091152	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-5	5	-0.14	2514470	732	5.13	3435	3460	3435	4500	2430	3465	3435.07	69.72	0	-2	3545	3505	3470	3430	3395	3525	3450	88	1035	500	2490	5	1	17657500	611	16.02	0.60	12	0.00	216.00	5729.00	5730	20230119	-39.62	3435	20230926	0.73	5730	-39.62	20230119	3435	0.73	20230926	5730	-39.62	20230119	3435	0.73	20230926	1.41	N	376290	500	88 억		12311414	N	N	0	N	00	N
18	20230925	161155	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3465	-65	5	-1.84	49374570	14268	88.95	3460	3510	3435	4585	2475	3530	3460.51	69.73	0	-479	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	612	16.04	0.60	12	0.08	216.00	5729.00	5730	20230119	-39.53	3435	20230925	0.87	5730	-39.53	20230119	3435	0.87	20230925	5730	-39.53	20230119	3435	0.87	20230925	1.41	N	376290	500	88 억		12311894	N	Y	0	N	00	N
19	20230925	151157	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3470	-60	5	-1.70	48400895	13987	87.20	3460	3510	3435	4585	2475	3530	3460.42	69.73	0	-479	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	613	16.06	0.61	12	0.08	216.00	5729.00	5730	20230119	-39.44	3435	20230925	1.02	5730	-39.44	20230119	3435	1.02	20230925	5730	-39.44	20230119	3435	1.02	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
20	20230925	141139	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3475	-55	5	-1.56	45690400	13207	82.34	3460	3510	3435	4585	2475	3530	3459.56	69.73	0	-170	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	614	16.09	0.61	12	0.07	216.00	5729.00	5730	20230119	-39.35	3435	20230925	1.16	5730	-39.35	20230119	3435	1.16	20230925	5730	-39.35	20230119	3435	1.16	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
21	20230925	131145	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3470	-60	5	-1.70	44004430	12722	79.31	3460	3510	3435	4585	2475	3530	3458.92	69.73	0	-30	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	613	16.06	0.61	12	0.07	216.00	5729.00	5730	20230119	-39.44	3435	20230925	1.02	5730	-39.44	20230119	3435	1.02	20230925	5730	-39.44	20230119	3435	1.02	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
22	20230925	121150	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-70	5	-1.98	42914850	12408	77.36	3460	3510	3435	4585	2475	3530	3458.64	69.73	0	-26	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	611	16.02	0.60	12	0.07	216.00	5729.00	5730	20230119	-39.62	3435	20230925	0.73	5730	-39.62	20230119	3435	0.73	20230925	5730	-39.62	20230119	3435	0.73	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
23	20230925	111144	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3460	-70	5	-1.98	40589240	11737	73.17	3460	3510	3435	4585	2475	3530	3458.23	69.73	0	-149	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	611	16.02	0.60	12	0.07	216.00	5729.00	5730	20230119	-39.62	3435	20230925	0.73	5730	-39.62	20230119	3435	0.73	20230925	5730	-39.62	20230119	3435	0.73	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
24	20230925	101147	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3445	-85	5	-2.41	22644570	6548	40.82	3460	3510	3435	4585	2475	3530	3458.24	69.73	0	-152	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	608	15.95	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.88	3435	20230925	0.29	5730	-39.88	20230119	3435	0.29	20230925	5730	-39.88	20230119	3435	0.29	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
25	20230925	091143	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3505	-25	5	-0.71	5557390	1606	10.01	3460	3505	3460	4585	2475	3530	3460.39	69.73	0	1	3656	3592	3536	3472	3416	3625	3505	88	1055	500	2540	5	1	17657500	619	16.23	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.83	3460	20230925	1.30	5730	-38.83	20230119	3460	1.30	20230925	5730	-38.83	20230119	3460	1.30	20230925	1.41	N	376290	500	88 억		12311894	N	N	0	N	00	N
26	20230922	161226	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3530	-35	5	-0.98	56449935	16035	42.56	3490	3600	3480	4630	2500	3565	3520.41	69.73	0	-420	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	623	16.34	0.62	12	0.09	216.00	5729.00	5730	20230119	-38.39	3480	20230922	1.44	5730	-38.39	20230119	3480	1.44	20230922	5730	-38.39	20230119	3480	1.44	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
27	20230922	151221	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3530	-35	5	-0.98	56033395	15917	42.25	3490	3600	3480	4630	2500	3565	3520.35	69.73	0	-420	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	623	16.34	0.62	12	0.09	216.00	5729.00	5730	20230119	-38.39	3480	20230922	1.44	5730	-38.39	20230119	3480	1.44	20230922	5730	-38.39	20230119	3480	1.44	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
28	20230922	141218	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3535	-30	5	-0.84	52117575	14808	39.31	3490	3600	3480	4630	2500	3565	3519.56	69.73	0	-420	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	624	16.37	0.62	12	0.08	216.00	5729.00	5730	20230119	-38.31	3480	20230922	1.58	5730	-38.31	20230119	3480	1.58	20230922	5730	-38.31	20230119	3480	1.58	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
29	20230922	131102	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3555	-10	5	-0.28	44309615	12611	33.47	3490	3600	3480	4630	2500	3565	3513.57	69.73	0	-410	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	628	16.46	0.62	12	0.07	216.00	5729.00	5730	20230119	-37.96	3480	20230922	2.16	5730	-37.96	20230119	3480	2.16	20230922	5730	-37.96	20230119	3480	2.16	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
30	20230922	121101	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3570	5	2	0.14	42668395	12150	32.25	3490	3600	3480	4630	2500	3565	3511.80	69.73	0	-395	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	630	16.53	0.62	12	0.07	216.00	5729.00	5730	20230119	-37.70	3480	20230922	2.59	5730	-37.70	20230119	3480	2.59	20230922	5730	-37.70	20230119	3480	2.59	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
31	20230922	111056	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3530	-35	5	-0.98	40451455	11529	30.60	3490	3600	3480	4630	2500	3565	3508.67	69.73	0	-292	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	623	16.34	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.39	3480	20230922	1.44	5730	-38.39	20230119	3480	1.44	20230922	5730	-38.39	20230119	3480	1.44	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
32	20230922	101053	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3490	-75	5	-2.10	26060710	7451	19.78	3490	3550	3490	4630	2500	3565	3497.61	69.73	0	-48	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	616	16.16	0.61	12	0.04	216.00	5729.00	5730	20230119	-39.09	3490	20230922	0.00	5730	-39.09	20230119	3490	0.00	20230922	5730	-39.09	20230119	3490	0.00	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
33	20230922	091054	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3535	-30	5	-0.84	6781535	1943	5.16	3490	3550	3490	4630	2500	3565	3490.24	69.73	0	-7	3775	3670	3585	3480	3395	3627	3437	88	1065	500	2560	5	1	17657500	624	16.37	0.62	12	0.01	216.00	5729.00	5730	20230119	-38.31	3490	20230922	1.29	5730	-38.31	20230119	3490	1.29	20230922	5730	-38.31	20230119	3490	1.29	20230922	1.42	N	376290	500	88 억		12312315	N	N	0	N	00	N
34	20230921	161053	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3565	-65	5	-1.79	133618745	37546	181.13	3625	3690	3500	4715	2545	3630	3558.63	69.73	0	-787	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	629	16.50	0.62	12	0.21	216.00	5729.00	5730	20230119	-37.78	3500	20230921	1.86	5730	-37.78	20230119	3500	1.86	20230921	5730	-37.78	20230119	3500	1.86	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
35	20230921	151043	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3560	-70	5	-1.93	127191935	35743	172.43	3625	3690	3500	4715	2545	3630	3558.51	69.73	0	-516	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	629	16.48	0.62	12	0.20	216.00	5729.00	5730	20230119	-37.87	3500	20230921	1.71	5730	-37.87	20230119	3500	1.71	20230921	5730	-37.87	20230119	3500	1.71	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
36	20230921	141047	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3545	-85	5	-2.34	95532770	26755	129.07	3625	3690	3540	4715	2545	3630	3570.65	69.73	0	637	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	626	16.41	0.62	12	0.15	216.00	5729.00	5730	20230119	-38.13	3540	20230921	0.14	5730	-38.13	20230119	3540	0.14	20230921	5730	-38.13	20230119	3540	0.14	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
37	20230921	131047	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3565	-65	5	-1.79	83139335	23264	112.23	3625	3690	3540	4715	2545	3630	3573.73	69.73	0	637	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	629	16.50	0.62	12	0.13	216.00	5729.00	5730	20230119	-37.78	3540	20230921	0.71	5730	-37.78	20230119	3540	0.71	20230921	5730	-37.78	20230119	3540	0.71	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
38	20230921	121038	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3570	-60	5	-1.65	51157785	14265	68.82	3625	3690	3550	4715	2545	3630	3586.25	69.73	0	572	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	630	16.53	0.62	12	0.08	216.00	5729.00	5730	20230119	-37.70	3550	20230921	0.56	5730	-37.70	20230119	3550	0.56	20230921	5730	-37.70	20230119	3550	0.56	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
39	20230921	111101	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3590	-40	5	-1.10	48937305	13644	65.82	3625	3690	3550	4715	2545	3630	3586.73	69.73	0	649	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	634	16.62	0.63	12	0.08	216.00	5729.00	5730	20230119	-37.35	3550	20230921	1.13	5730	-37.35	20230119	3550	1.13	20230921	5730	-37.35	20230119	3550	1.13	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
40	20230921	101037	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3595	-35	5	-0.96	23946330	6649	32.08	3625	3690	3570	4715	2545	3630	3601.49	69.73	0	817	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	635	16.64	0.63	12	0.04	216.00	5729.00	5730	20230119	-37.26	3570	20230921	0.70	5730	-37.26	20230119	3570	0.70	20230921	5730	-37.26	20230119	3570	0.70	20230921	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
41	20230921	091041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	25	2	0.69	2736495	752	3.63	3625	3690	3625	4715	2545	3630	3638.96	69.73	0	-45	3710	3670	3645	3605	3580	3657	3592	88	1085	500	2610	5	1	17657500	645	16.92	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.42	N	376290	500	88 억		12312834	N	N	0	N	00	N
42	20230920	161051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-10	5	-0.27	74080160	20312	209.66	3660	3685	3620	4730	2550	3640	3647.23	69.73	0	247	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	641	16.81	0.63	12	0.12	216.00	5729.00	5730	20230119	-36.65	3600	20230817	0.83	5730	-36.65	20230119	3600	0.83	20230817	5730	-36.65	20230119	3600	0.83	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
43	20230920	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	10	2	0.27	69764065	19123	197.39	3660	3685	3620	4730	2550	3640	3648.18	69.73	0	246	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	644	16.90	0.64	12	0.11	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
44	20230920	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	5	2	0.14	57477930	15741	162.48	3660	3685	3620	4730	2550	3640	3651.48	69.73	0	237	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	644	16.88	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.39	3600	20230817	1.25	5730	-36.39	20230119	3600	1.25	20230817	5730	-36.39	20230119	3600	1.25	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
45	20230920	131033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-15	5	-0.41	33784065	9259	95.57	3660	3675	3620	4730	2550	3640	3648.78	69.73	0	17	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	640	16.78	0.63	12	0.05	216.00	5729.00	5730	20230119	-36.74	3600	20230817	0.69	5730	-36.74	20230119	3600	0.69	20230817	5730	-36.74	20230119	3600	0.69	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
46	20230920	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-5	5	-0.14	25532555	6986	72.11	3660	3675	3630	4730	2550	3640	3654.82	69.73	0	-1	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	642	16.83	0.63	12	0.04	216.00	5729.00	5730	20230119	-36.56	3600	20230817	0.97	5730	-36.56	20230119	3600	0.97	20230817	5730	-36.56	20230119	3600	0.97	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
47	20230920	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	10	2	0.27	25419840	6955	71.79	3660	3675	3630	4730	2550	3640	3654.90	69.73	0	-7	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	644	16.90	0.64	12	0.04	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
48	20230920	101018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	15	2	0.41	10372805	2832	29.23	3660	3675	3640	4730	2550	3640	3662.71	69.73	0	-23	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	645	16.92	0.64	12	0.02	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
49	20230920	091030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	30	2	0.82	1497890	408	4.21	3660	3675	3660	4730	2550	3640	3671.30	69.73	0	-22	3693	3666	3643	3616	3593	3665	3615	88	1090	500	2620	5	1	17657500	648	16.99	0.64	12	0.00	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.43	N	376290	500	88 억		12312567	N	N	0	N	00	N
50	20230919	161026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-15	5	-0.41	35369560	9688	57.85	3640	3670	3620	4750	2560	3655	3650.74	69.73	0	-331	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	643	16.85	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.47	3600	20230817	1.11	5730	-36.47	20230119	3600	1.11	20230817	5730	-36.47	20230119	3600	1.11	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
51	20230919	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	10	2	0.27	31477840	8620	51.47	3640	3670	3620	4750	2560	3655	3651.60	69.73	0	-331	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	647	16.97	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
52	20230919	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	0	3	0.00	31130505	8525	50.91	3640	3670	3620	4750	2560	3655	3651.55	69.73	0	-331	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
53	20230919	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	5	2	0.14	25713410	7045	42.07	3640	3670	3620	4750	2560	3655	3649.65	69.73	0	-321	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.04	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
54	20230919	121027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	0	3	0.00	20661645	5662	33.81	3640	3670	3620	4750	2560	3655	3648.84	69.73	0	-321	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.03	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
55	20230919	111033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	5	2	0.14	7004880	1920	11.47	3640	3670	3635	4750	2560	3655	3647.10	69.73	0	-178	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.01	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
56	20230919	101025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	0	3	0.00	3543650	971	5.80	3640	3655	3640	4750	2560	3655	3646.90	69.73	0	-59	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.01	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
57	20230919	091023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	0	3	0.00	2061445	565	3.37	3640	3655	3640	4750	2560	3655	3640.76	69.73	0	0	3718	3686	3653	3621	3588	3670	3605	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.43	N	376290	500	88 억		12312898	N	N	0	N	00	N
58	20230918	161028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-5	5	-0.14	60678640	16691	222.52	3660	3685	3620	4755	2565	3660	3635.36	69.73	0	53	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
59	20230918	151025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-30	5	-0.82	59169870	16278	217.01	3660	3685	3620	4755	2565	3660	3634.96	69.73	0	57	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	641	16.81	0.63	12	0.09	216.00	5729.00	5730	20230119	-36.65	3600	20230817	0.83	5730	-36.65	20230119	3600	0.83	20230817	5730	-36.65	20230119	3600	0.83	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
60	20230918	141050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-10	5	-0.27	56340310	15498	206.61	3660	3685	3620	4755	2565	3660	3635.33	69.73	0	41	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	644	16.90	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
61	20230918	131022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-5	5	-0.14	32436665	8907	118.74	3660	3685	3630	4755	2565	3660	3641.70	69.73	0	41	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
62	20230918	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-25	5	-0.68	26160190	7182	95.75	3660	3685	3630	4755	2565	3660	3642.47	69.73	0	41	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	642	16.83	0.63	12	0.04	216.00	5729.00	5730	20230119	-36.56	3600	20230817	0.97	5730	-36.56	20230119	3600	0.97	20230817	5730	-36.56	20230119	3600	0.97	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
63	20230918	111012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-20	5	-0.55	11933630	3269	43.58	3660	3685	3640	4755	2565	3660	3650.54	69.73	0	41	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	643	16.85	0.64	12	0.02	216.00	5729.00	5730	20230119	-36.47	3600	20230817	1.11	5730	-36.47	20230119	3600	1.11	20230817	5730	-36.47	20230119	3600	1.11	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
64	20230918	101007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	0	3	0.00	6687505	1830	24.40	3660	3685	3650	4755	2565	3660	3654.37	69.73	0	16	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.01	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
65	20230918	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-10	5	-0.27	526810	144	1.92	3660	3660	3650	4755	2565	3660	3658.40	69.73	0	19	3703	3681	3668	3646	3633	3675	3640	88	1095	500	2630	5	1	17657500	644	16.90	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.42	N	376290	500	88 억		12312845	N	N	0	N	00	N
66	20230915	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	0	3	0.00	27423165	7478	42.47	3670	3690	3655	4755	2565	3660	3667.19	69.73	0	380	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.04	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
67	20230915	151018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	30	2	0.82	18288390	4985	28.31	3670	3690	3660	4755	2565	3660	3668.68	69.73	0	380	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	652	17.08	0.64	12	0.03	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
68	20230915	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	5	2	0.14	16621115	4531	25.73	3670	3690	3660	4755	2565	3660	3668.31	69.73	0	380	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	647	16.97	0.64	12	0.03	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
69	20230915	131010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	0	3	0.00	13162040	3586	20.37	3670	3690	3660	4755	2565	3660	3670.40	69.73	0	310	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.02	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
70	20230915	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	10	2	0.27	9184865	2501	14.20	3670	3690	3660	4755	2565	3660	3672.48	69.73	0	206	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	648	16.99	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
71	20230915	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	10	2	0.27	6317500	1718	9.76	3670	3690	3660	4755	2565	3660	3677.24	69.73	0	112	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	648	16.99	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
72	20230915	101024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	25	2	0.68	2169475	590	3.35	3670	3690	3665	4755	2565	3660	3677.08	69.73	0	31	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	651	17.06	0.64	12	0.00	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
73	20230915	091011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	5	2	0.14	190590	52	0.30	3670	3670	3665	4755	2565	3660	3665.19	69.73	0	0	3726	3692	3646	3612	3566	3670	3590	88	1095	500	2630	5	1	17657500	647	16.97	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.42	N	376290	500	88 억		12312465	N	N	0	N	00	N
74	20230914	161024	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3660	10	2	0.27	61322535	16877	88.60	3670	3680	3600	4745	2555	3650	3633.28	69.73	0	176	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	646	16.94	0.64	12	0.10	216.00	5729.00	5730	20230119	-36.13	3600	20230914	1.67	5730	-36.13	20230119	3600	1.67	20230914	5730	-36.13	20230119	3600	1.67	20230914	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
75	20230914	150949	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3660	10	2	0.27	59635290	16416	86.18	3670	3680	3600	4745	2555	3650	3632.75	69.73	0	175	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	646	16.94	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.13	3600	20230914	1.67	5730	-36.13	20230119	3600	1.67	20230914	5730	-36.13	20230119	3600	1.67	20230914	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
76	20230914	141017	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3650	0	3	0.00	58514535	16109	84.57	3670	3680	3600	4745	2555	3650	3632.41	69.73	0	340	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	644	16.90	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.30	3600	20230914	1.39	5730	-36.30	20230119	3600	1.39	20230914	5730	-36.30	20230119	3600	1.39	20230914	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
77	20230914	130955	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3630	-20	5	-0.55	57189290	15745	82.66	3670	3680	3600	4745	2555	3650	3632.22	69.73	0	397	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	641	16.81	0.63	12	0.09	216.00	5729.00	5730	20230119	-36.65	3600	20230914	0.83	5730	-36.65	20230119	3600	0.83	20230914	5730	-36.65	20230119	3600	0.83	20230914	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
78	20230914	121004	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3625	-25	5	-0.68	55759110	15351	80.59	3670	3680	3600	4745	2555	3650	3632.28	69.73	0	783	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	640	16.78	0.63	12	0.09	216.00	5729.00	5730	20230119	-36.74	3600	20230914	0.69	5730	-36.74	20230119	3600	0.69	20230914	5730	-36.74	20230119	3600	0.69	20230914	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
79	20230914	110956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	25	2	0.68	26537965	7258	38.10	3670	3680	3635	4745	2555	3650	3656.37	69.73	0	22	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	649	17.01	0.64	12	0.04	216.00	5729.00	5730	20230119	-35.86	3600	20230817	2.08	5730	-35.86	20230119	3600	2.08	20230817	5730	-35.86	20230119	3600	2.08	20230817	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
80	20230914	100949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	25	2	0.68	10937930	2987	15.68	3670	3675	3650	4745	2555	3650	3661.84	69.73	0	-19	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	649	17.01	0.64	12	0.02	216.00	5729.00	5730	20230119	-35.86	3600	20230817	2.08	5730	-35.86	20230119	3600	2.08	20230817	5730	-35.86	20230119	3600	2.08	20230817	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
81	20230914	091008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	5	2	0.14	5260885	1441	7.56	3670	3670	3650	4745	2555	3650	3650.86	69.73	0	-4	3743	3696	3668	3621	3593	3682	3607	88	1095	500	2620	5	1	17657500	645	16.92	0.64	12	0.01	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.42	N	376290	500	88 억		12312289	N	N	0	N	00	N
82	20230913	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-80	5	-2.14	69714195	19039	186.47	3660	3715	3640	4845	2615	3730	3661.65	69.73	0	-88	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	644	16.90	0.64	12	0.11	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
83	20230913	151004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-70	5	-1.88	64680345	17660	172.97	3660	3715	3640	4845	2615	3730	3662.53	69.73	0	492	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	646	16.94	0.64	12	0.10	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
84	20230913	141011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-70	5	-1.88	60645640	16555	162.14	3660	3715	3640	4845	2615	3730	3663.28	69.73	0	506	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	646	16.94	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
85	20230913	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-70	5	-1.88	58061625	15848	155.22	3660	3715	3640	4845	2615	3730	3663.66	69.73	0	560	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	646	16.94	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
86	20230913	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-50	5	-1.34	51749890	14122	138.32	3660	3715	3640	4845	2615	3730	3664.49	69.73	0	560	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	650	17.04	0.64	12	0.08	216.00	5729.00	5730	20230119	-35.78	3600	20230817	2.22	5730	-35.78	20230119	3600	2.22	20230817	5730	-35.78	20230119	3600	2.22	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
87	20230913	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-70	5	-1.88	51400955	14027	137.38	3660	3715	3640	4845	2615	3730	3664.43	69.73	0	560	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	646	16.94	0.64	12	0.08	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
88	20230913	100953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-60	5	-1.61	40177795	10980	107.54	3660	3715	3640	4845	2615	3730	3659.18	69.73	0	863	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	648	16.99	0.64	12	0.06	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
89	20230913	090945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-30	5	-0.80	5322755	1454	14.24	3660	3700	3660	4845	2615	3730	3660.77	69.73	0	276	3766	3747	3716	3697	3666	3757	3707	88	1115	500	2680	5	1	17657500	653	17.13	0.65	12	0.01	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
90	20230912	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	10	2	0.27	37762135	10210	58.06	3685	3735	3685	4835	2605	3720	3698.13	69.73	0	0	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	659	17.27	0.65	12	0.06	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
91	20230912	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	10	2	0.27	37198940	10059	57.20	3685	3735	3685	4835	2605	3720	3698.08	69.73	0	1	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	659	17.27	0.65	12	0.06	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
92	20230912	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	10	2	0.27	29571630	7996	45.47	3685	3735	3685	4835	2605	3720	3698.30	69.73	0	16	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	659	17.27	0.65	12	0.05	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
93	20230912	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-20	5	-0.54	27921575	7553	42.95	3685	3735	3685	4835	2605	3720	3696.75	69.73	0	30	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	653	17.13	0.65	12	0.04	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
94	20230912	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-30	5	-0.81	25142435	6800	38.67	3685	3735	3685	4835	2605	3720	3697.42	69.73	0	30	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	652	17.08	0.64	12	0.04	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
95	20230912	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-25	5	-0.67	13315515	3596	20.45	3685	3735	3685	4835	2605	3720	3702.87	69.73	0	-1	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	652	17.11	0.64	12	0.02	216.00	5729.00	5730	20230119	-35.51	3600	20230817	2.64	5730	-35.51	20230119	3600	2.64	20230817	5730	-35.51	20230119	3600	2.64	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
96	20230912	100934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	0	3	0.00	6645455	1794	10.20	3685	3735	3685	4835	2605	3720	3704.27	69.73	0	-1	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	657	17.22	0.65	12	0.01	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
97	20230912	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-35	5	-0.94	2379275	645	3.67	3685	3705	3685	4835	2605	3720	3688.80	69.73	0	0	3816	3767	3731	3682	3646	3750	3665	88	1115	500	2670	5	1	17657500	651	17.06	0.64	12	0.00	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.46	N	376290	500	88 억		12312378	N	N	0	N	00	N
98	20230911	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	65230975	17583	163.70	3780	3780	3695	4875	2625	3750	3709.89	69.73	0	-12	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	657	17.22	0.65	12	0.10	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
99	20230911	150939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-50	5	-1.33	57967180	15618	145.41	3780	3780	3695	4875	2625	3750	3711.56	69.73	0	-12	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	653	17.13	0.65	12	0.09	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
100	20230911	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-50	5	-1.33	46304530	12467	116.07	3780	3780	3695	4875	2625	3750	3714.17	69.73	0	3	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	653	17.13	0.65	12	0.07	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
101	20230911	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-50	5	-1.33	32702515	8800	81.93	3780	3780	3695	4875	2625	3750	3716.19	69.73	0	-41	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	653	17.13	0.65	12	0.05	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
102	20230911	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-35	5	-0.93	28445885	7650	71.22	3780	3780	3695	4875	2625	3750	3718.42	69.73	0	-48	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	656	17.20	0.65	12	0.04	216.00	5729.00	5730	20230119	-35.17	3600	20230817	3.19	5730	-35.17	20230119	3600	3.19	20230817	5730	-35.17	20230119	3600	3.19	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
103	20230911	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	25799945	6938	64.59	3780	3780	3695	4875	2625	3750	3718.64	69.73	0	-48	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	657	17.22	0.65	12	0.04	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
104	20230911	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	17581400	4729	44.03	3780	3780	3695	4875	2625	3750	3717.78	69.73	0	-94	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	657	17.22	0.65	12	0.03	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
105	20230911	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-15	5	-0.40	7809175	2090	19.46	3780	3780	3730	4875	2625	3750	3736.45	69.73	0	13	3800	3775	3735	3710	3670	3782	3717	88	1125	500	2700	5	1	17657500	660	17.29	0.65	12	0.01	216.00	5729.00	5730	20230119	-34.82	3600	20230817	3.75	5730	-34.82	20230119	3600	3.75	20230817	5730	-34.82	20230119	3600	3.75	20230817	1.51	N	376290	500	88 억		12312390	N	N	0	N	00	N
106	20230908	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	10	2	0.27	40008390	10741	62.27	3750	3760	3695	4860	2620	3740	3724.83	69.73	0	-82	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	662	17.36	0.65	12	0.06	216.00	5729.00	5730	20230119	-34.55	3600	20230817	4.17	5730	-34.55	20230119	3600	4.17	20230817	5730	-34.55	20230119	3600	4.17	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
107	20230908	150945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	5	2	0.13	39922140	10718	62.14	3750	3760	3695	4860	2620	3740	3724.78	69.73	0	-82	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	661	17.34	0.65	12	0.06	216.00	5729.00	5730	20230119	-34.64	3600	20230817	4.03	5730	-34.64	20230119	3600	4.03	20230817	5730	-34.64	20230119	3600	4.03	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
108	20230908	140933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-25	5	-0.67	38575505	10357	60.04	3750	3760	3695	4860	2620	3740	3724.58	69.73	0	-82	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	656	17.20	0.65	12	0.06	216.00	5729.00	5730	20230119	-35.17	3600	20230817	3.19	5730	-35.17	20230119	3600	3.19	20230817	5730	-35.17	20230119	3600	3.19	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
109	20230908	130943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-5	5	-0.13	27728280	7446	43.17	3750	3760	3695	4860	2620	3740	3723.92	69.73	0	-78	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	660	17.29	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.82	3600	20230817	3.75	5730	-34.82	20230119	3600	3.75	20230817	5730	-34.82	20230119	3600	3.75	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
110	20230908	120955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-10	5	-0.27	22372765	6010	34.84	3750	3760	3695	4860	2620	3740	3722.59	69.73	0	-53	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	659	17.27	0.65	12	0.03	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
111	20230908	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-40	5	-1.07	18932785	5082	29.46	3750	3760	3700	4860	2620	3740	3725.46	69.73	0	-11	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	653	17.13	0.65	12	0.03	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
112	20230908	100941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-35	5	-0.94	12937285	3462	20.07	3750	3760	3700	4860	2620	3740	3736.94	69.73	0	-11	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	654	17.15	0.65	12	0.02	216.00	5729.00	5730	20230119	-35.34	3600	20230817	2.92	5730	-35.34	20230119	3600	2.92	20230817	5730	-35.34	20230119	3600	2.92	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
113	20230908	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	20	2	0.53	5118910	1365	7.91	3750	3760	3750	4860	2620	3740	3750.12	69.73	0	-10	3880	3810	3775	3705	3670	3792	3687	88	1120	500	2690	5	1	17657500	664	17.41	0.66	12	0.01	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.52	N	376290	500	88 억		12312472	N	N	0	N	00	N
114	20230907	160930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-105	5	-2.73	65008525	17249	208.22	3840	3845	3740	4995	2695	3845	3768.83	69.73	0	-665	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	660	17.31	0.65	12	0.10	216.00	5729.00	5730	20230119	-34.73	3600	20230817	3.89	5730	-34.73	20230119	3600	3.89	20230817	5730	-34.73	20230119	3600	3.89	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
115	20230907	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-100	5	-2.60	55767415	14780	178.42	3840	3845	3745	4995	2695	3845	3773.17	69.73	0	734	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	661	17.34	0.65	12	0.08	216.00	5729.00	5730	20230119	-34.64	3600	20230817	4.03	5730	-34.64	20230119	3600	4.03	20230817	5730	-34.64	20230119	3600	4.03	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
116	20230907	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-95	5	-2.47	43288215	11453	138.25	3840	3845	3750	4995	2695	3845	3779.64	69.73	0	1004	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	662	17.36	0.65	12	0.06	216.00	5729.00	5730	20230119	-34.55	3600	20230817	4.17	5730	-34.55	20230119	3600	4.17	20230817	5730	-34.55	20230119	3600	4.17	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
117	20230907	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-50	5	-1.30	21459455	5645	68.14	3840	3845	3780	4995	2695	3845	3801.50	69.73	0	-267	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	670	17.57	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
118	20230907	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-55	5	-1.43	18164900	4776	57.65	3840	3845	3780	4995	2695	3845	3803.37	69.73	0	-267	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	669	17.55	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
119	20230907	110933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-20	5	-0.52	16273065	4277	51.63	3840	3845	3780	4995	2695	3845	3804.78	69.73	0	-277	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	675	17.71	0.67	12	0.02	216.00	5729.00	5730	20230119	-33.25	3600	20230817	6.25	5730	-33.25	20230119	3600	6.25	20230817	5730	-33.25	20230119	3600	6.25	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
120	20230907	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-55	5	-1.43	10495960	2760	33.32	3840	3845	3790	4995	2695	3845	3802.88	69.73	0	328	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	669	17.55	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
121	20230907	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	0	3	0.00	99945	26	0.31	3840	3845	3840	4995	2695	3845	3844.04	69.73	0	0	3898	3871	3838	3811	3778	3855	3795	88	1150	500	2760	5	1	17657500	679	17.80	0.67	12	0.00	216.00	5729.00	5730	20230119	-32.90	3600	20230817	6.81	5730	-32.90	20230119	3600	6.81	20230817	5730	-32.90	20230119	3600	6.81	20230817	1.49	N	376290	500	88 억		12313137	N	N	0	N	00	N
122	20230906	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	5	2	0.13	31569100	8244	68.44	3860	3865	3805	4990	2690	3840	3829.34	69.73	0	358	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	679	17.80	0.67	12	0.05	216.00	5729.00	5730	20230119	-32.90	3600	20230817	6.81	5730	-32.90	20230119	3600	6.81	20230817	5730	-32.90	20230119	3600	6.81	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
123	20230906	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	5	2	0.13	31365410	8191	68.00	3860	3865	3805	4990	2690	3840	3829.25	69.73	0	358	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	679	17.80	0.67	12	0.05	216.00	5729.00	5730	20230119	-32.90	3600	20230817	6.81	5730	-32.90	20230119	3600	6.81	20230817	5730	-32.90	20230119	3600	6.81	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
124	20230906	140937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	0	3	0.00	28389615	7416	61.57	3860	3865	3805	4990	2690	3840	3828.16	69.73	0	372	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	678	17.78	0.67	12	0.04	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
125	20230906	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	0	3	0.00	28266735	7384	61.30	3860	3865	3805	4990	2690	3840	3828.11	69.73	0	372	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	678	17.78	0.67	12	0.04	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
126	20230906	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	0	3	0.00	28140010	7351	61.03	3860	3865	3805	4990	2690	3840	3828.05	69.73	0	372	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	678	17.78	0.67	12	0.04	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
127	20230906	110946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	5	2	0.13	27698280	7236	60.07	3860	3865	3805	4990	2690	3840	3827.84	69.73	0	456	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	679	17.80	0.67	12	0.04	216.00	5729.00	5730	20230119	-32.90	3600	20230817	6.81	5730	-32.90	20230119	3600	6.81	20230817	5730	-32.90	20230119	3600	6.81	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
128	20230906	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-5	5	-0.13	9553350	2487	20.65	3860	3865	3805	4990	2690	3840	3841.31	69.73	0	189	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	677	17.75	0.67	12	0.01	216.00	5729.00	5730	20230119	-33.07	3600	20230817	6.53	5730	-33.07	20230119	3600	6.53	20230817	5730	-33.07	20230119	3600	6.53	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
129	20230906	090923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-20	5	-0.52	1107665	288	2.39	3860	3865	3820	4990	2690	3840	3846.06	69.73	0	0	3950	3895	3820	3765	3690	3922	3792	88	1150	500	2760	5	1	17657500	675	17.69	0.67	12	0.00	216.00	5729.00	5730	20230119	-33.33	3600	20230817	6.11	5730	-33.33	20230119	3600	6.11	20230817	5730	-33.33	20230119	3600	6.11	20230817	1.49	N	376290	500	88 억		12312779	N	N	0	N	00	N
130	20230905	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	95	2	2.54	45485180	11844	135.33	3765	3875	3745	4865	2625	3745	3840.36	69.73	0	-404	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	678	17.78	0.67	12	0.07	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
131	20230905	150937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	95	2	2.54	45035910	11727	133.99	3765	3875	3745	4865	2625	3745	3840.36	69.73	0	-404	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	678	17.78	0.67	12	0.07	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
132	20230905	140934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	80	2	2.14	41861315	10898	124.52	3765	3875	3745	4865	2625	3745	3841.19	69.73	0	-190	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	675	17.71	0.67	12	0.06	216.00	5729.00	5730	20230119	-33.25	3600	20230817	6.25	5730	-33.25	20230119	3600	6.25	20230817	5730	-33.25	20230119	3600	6.25	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
133	20230905	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	80	2	2.14	39541010	10293	117.61	3765	3875	3745	4865	2625	3745	3841.54	69.73	0	-197	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	675	17.71	0.67	12	0.06	216.00	5729.00	5730	20230119	-33.25	3600	20230817	6.25	5730	-33.25	20230119	3600	6.25	20230817	5730	-33.25	20230119	3600	6.25	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
134	20230905	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	95	2	2.54	39097485	10177	116.28	3765	3875	3745	4865	2625	3745	3841.75	69.73	0	-174	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	678	17.78	0.67	12	0.06	216.00	5729.00	5730	20230119	-32.98	3600	20230817	6.67	5730	-32.98	20230119	3600	6.67	20230817	5730	-32.98	20230119	3600	6.67	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
135	20230905	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	70	2	1.87	36061075	9384	107.22	3765	3875	3745	4865	2625	3745	3842.83	69.73	0	-174	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	674	17.66	0.67	12	0.05	216.00	5729.00	5730	20230119	-33.42	3600	20230817	5.97	5730	-33.42	20230119	3600	5.97	20230817	5730	-33.42	20230119	3600	5.97	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
136	20230905	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	70	2	1.87	4374215	1152	13.16	3765	3815	3745	4865	2625	3745	3797.06	69.73	0	-28	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	674	17.66	0.67	12	0.01	216.00	5729.00	5730	20230119	-33.42	3600	20230817	5.97	5730	-33.42	20230119	3600	5.97	20230817	5730	-33.42	20230119	3600	5.97	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
137	20230905	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	50	2	1.34	196675	52	0.59	3765	3795	3765	4865	2625	3745	3782.21	69.73	0	-1	3871	3807	3776	3712	3681	3792	3697	88	1120	500	2690	5	1	17657500	670	17.57	0.66	12	0.00	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억		12313183	N	N	0	N	00	N
138	20230904	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-25	5	-0.66	32978625	8752	61.77	3800	3840	3745	4900	2640	3770	3768.12	69.73	0	504	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	661	17.34	0.65	12	0.05	216.00	5729.00	5730	20230119	-34.64	3600	20230817	4.03	5730	-34.64	20230119	3600	4.03	20230817	5730	-34.64	20230119	3600	4.03	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
139	20230904	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-20	5	-0.53	28288190	7500	52.93	3800	3840	3745	4900	2640	3770	3771.76	69.73	0	1539	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	662	17.36	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.55	3600	20230817	4.17	5730	-34.55	20230119	3600	4.17	20230817	5730	-34.55	20230119	3600	4.17	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
140	20230904	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	25	2	0.66	17764660	4699	33.16	3800	3840	3760	4900	2640	3770	3780.52	69.73	0	126	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	670	17.57	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
141	20230904	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	30	2	0.80	17589865	4653	32.84	3800	3840	3760	4900	2640	3770	3780.33	69.73	0	126	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	671	17.59	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.68	3600	20230817	5.56	5730	-33.68	20230119	3600	5.56	20230817	5730	-33.68	20230119	3600	5.56	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
142	20230904	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	65	2	1.72	10050620	2654	18.73	3800	3840	3765	4900	2640	3770	3786.97	69.73	0	15	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	677	17.75	0.67	12	0.02	216.00	5729.00	5730	20230119	-33.07	3600	20230817	6.53	5730	-33.07	20230119	3600	6.53	20230817	5730	-33.07	20230119	3600	6.53	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
143	20230904	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	50	2	1.33	8008525	2121	14.97	3800	3820	3765	4900	2640	3770	3775.83	69.73	0	117	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	675	17.69	0.67	12	0.01	216.00	5729.00	5730	20230119	-33.33	3600	20230817	6.11	5730	-33.33	20230119	3600	6.11	20230817	5730	-33.33	20230119	3600	6.11	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
144	20230904	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-5	5	-0.13	3004740	796	5.62	3800	3800	3765	4900	2640	3770	3774.80	69.73	0	-57	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	665	17.43	0.66	12	0.00	216.00	5729.00	5730	20230119	-34.29	3600	20230817	4.58	5730	-34.29	20230119	3600	4.58	20230817	5730	-34.29	20230119	3600	4.58	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
145	20230904	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	5	2	0.13	511575	135	0.95	3800	3800	3770	4900	2640	3770	3789.44	69.73	0	-47	3893	3831	3783	3721	3673	3807	3697	88	1130	500	2710	5	1	17657500	667	17.48	0.66	12	0.00	216.00	5729.00	5730	20230119	-34.12	3600	20230817	4.86	5730	-34.12	20230119	3600	4.86	20230817	5730	-34.12	20230119	3600	4.86	20230817	1.49	N	376290	500	88 억		12312679	N	N	0	N	00	N
146	20230901	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-60	5	-1.57	53649250	14169	183.11	3830	3845	3735	4975	2685	3830	3786.38	69.74	0	-888	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	666	17.45	0.66	12	0.08	216.00	5729.00	5730	20230119	-34.21	3600	20230817	4.72	5730	-34.21	20230119	3600	4.72	20230817	5730	-34.21	20230119	3600	4.72	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
147	20230901	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-15	5	-0.39	48479815	12798	165.39	3830	3845	3735	4975	2685	3830	3788.08	69.74	0	-888	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	674	17.66	0.67	12	0.07	216.00	5729.00	5730	20230119	-33.42	3600	20230817	5.97	5730	-33.42	20230119	3600	5.97	20230817	5730	-33.42	20230119	3600	5.97	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
148	20230901	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-25	5	-0.65	42977750	11342	146.58	3830	3845	3735	4975	2685	3830	3789.26	69.74	0	-600	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	672	17.62	0.66	12	0.06	216.00	5729.00	5730	20230119	-33.60	3600	20230817	5.69	5730	-33.60	20230119	3600	5.69	20230817	5730	-33.60	20230119	3600	5.69	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
149	20230901	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-35	5	-0.91	39464635	10411	134.54	3830	3845	3735	4975	2685	3830	3790.67	69.74	0	-1019	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	670	17.57	0.66	12	0.06	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
150	20230901	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-5	5	-0.13	25941155	6819	88.12	3830	3845	3735	4975	2685	3830	3804.25	69.74	0	-665	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	675	17.71	0.67	12	0.04	216.00	5729.00	5730	20230119	-33.25	3600	20230817	6.25	5730	-33.25	20230119	3600	6.25	20230817	5730	-33.25	20230119	3600	6.25	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
151	20230901	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-40	5	-1.04	20240800	5317	68.71	3830	3845	3735	4975	2685	3830	3806.81	69.74	0	-578	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	669	17.55	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
152	20230901	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	0	3	0.00	16253525	4270	55.18	3830	3845	3735	4975	2685	3830	3806.45	69.74	0	-571	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	676	17.73	0.67	12	0.02	216.00	5729.00	5730	20230119	-33.16	3600	20230817	6.39	5730	-33.16	20230119	3600	6.39	20230817	5730	-33.16	20230119	3600	6.39	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N
153	20230901	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	5	2	0.13	2202935	574	7.42	3830	3845	3830	4975	2685	3830	3837.87	69.74	0	-322	3893	3861	3808	3776	3723	3877	3792	88	1145	500	2750	5	1	17657500	677	17.75	0.67	12	0.00	216.00	5729.00	5730	20230119	-33.07	3600	20230817	6.53	5730	-33.07	20230119	3600	6.53	20230817	5730	-33.07	20230119	3600	6.53	20230817	1.49	N	376290	500	88 억		12313568	N	N	0	N	00	N