KissMeData/037330/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	160434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1985	-4	5	-0.20	311262831	157523	71.46	1967	2010	1953	2585	1393	1989	1975.91	5.39	0	1664	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	871	22.56	0.47	12	0.36	88.00	4261.00	3840	20230817	-48.31	1410	20220930	40.78	3840	-48.31	20230817	1500	32.33	20230103	3840	-48.31	20230817	1410	40.78	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
3	20230927	150436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2005	16	2	0.80	268590289	136083	61.74	1967	2010	1953	2585	1393	1989	1973.64	5.39	0	122	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	5	1	43885224	880	22.78	0.47	12	0.31	88.00	4261.00	3840	20230817	-47.79	1410	20220930	42.20	3840	-47.79	20230817	1500	33.67	20230103	3840	-47.79	20230817	1410	42.20	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
4	20230927	140436	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1990	1	2	0.05	244660241	124087	56.30	1967	1999	1953	2585	1393	1989	1971.57	5.39	0	-512	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	873	22.61	0.47	12	0.28	88.00	4261.00	3840	20230817	-48.18	1410	20220930	41.13	3840	-48.18	20230817	1500	32.67	20230103	3840	-48.18	20230817	1410	41.13	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
5	20230927	130432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1972	-17	5	-0.85	202132438	102618	46.56	1967	1999	1953	2585	1393	1989	1969.61	5.39	0	3301	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	865	22.41	0.46	12	0.23	88.00	4261.00	3840	20230817	-48.65	1410	20220930	39.86	3840	-48.65	20230817	1500	31.47	20230103	3840	-48.65	20230817	1410	39.86	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
6	20230927	120431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1981	-8	5	-0.40	188932075	95912	43.51	1967	1999	1953	2585	1393	1989	1969.69	5.39	0	5650	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	869	22.51	0.46	12	0.22	88.00	4261.00	3840	20230817	-48.41	1410	20220930	40.50	3840	-48.41	20230817	1500	32.07	20230103	3840	-48.41	20230817	1410	40.50	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
7	20230927	110434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1970	-19	5	-0.96	168175204	85377	38.73	1967	1999	1953	2585	1393	1989	1969.62	5.39	0	5343	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	865	22.39	0.46	12	0.19	88.00	4261.00	3840	20230817	-48.70	1410	20220930	39.72	3840	-48.70	20230817	1500	31.33	20230103	3840	-48.70	20230817	1410	39.72	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
8	20230927	100432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1978	-11	5	-0.55	94270587	47887	21.73	1967	1988	1957	2585	1393	1989	1968.27	5.39	0	4589	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	868	22.48	0.46	12	0.11	88.00	4261.00	3840	20230817	-48.49	1410	20220930	40.28	3840	-48.49	20230817	1500	31.87	20230103	3840	-48.49	20230817	1410	40.28	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
9	20230927	090438	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1977	-12	5	-0.60	15434711	7842	3.56	1967	1988	1957	2585	1393	1989	1965.91	5.39	0	1994	2136	2062	2021	1947	1906	2042	1927	219	596	500	1310	1	1	43885224	868	22.47	0.46	12	0.02	88.00	4261.00	3840	20230817	-48.52	1410	20220930	40.21	3840	-48.52	20230817	1500	31.80	20230103	3840	-48.52	20230817	1410	40.21	20220930	2.09	N	037330	500	219 억		2366559	N	N	0	N	00	N
10	20230926	160432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1989	-61	5	-2.98	438043547	218308	58.49	2095	2095	1980	2665	1435	2050	2006.88	5.46	0	-29494	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	1	1	43885224	873	22.60	0.47	12	0.50	88.00	4261.00	3840	20230817	-48.20	1410	20220930	41.06	3840	-48.20	20230817	1500	32.60	20230103	3840	-48.20	20230817	1410	41.06	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
11	20230926	150434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2010	-40	5	-1.95	384768325	191561	51.32	2095	2095	1980	2665	1435	2050	2008.59	5.46	0	-31591	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	882	22.84	0.47	12	0.44	88.00	4261.00	3840	20230817	-47.66	1410	20220930	42.55	3840	-47.66	20230817	1500	34.00	20230103	3840	-47.66	20230817	1410	42.55	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
12	20230926	140428	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2000	-50	5	-2.44	364869878	181610	48.66	2095	2095	1980	2665	1435	2050	2009.08	5.46	0	-29815	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	878	22.73	0.47	12	0.41	88.00	4261.00	3840	20230817	-47.92	1410	20220930	41.84	3840	-47.92	20230817	1500	33.33	20230103	3840	-47.92	20230817	1410	41.84	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
13	20230926	130429	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2005	-45	5	-2.20	325749984	162015	43.41	2095	2095	1980	2665	1435	2050	2010.62	5.46	0	-17339	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	880	22.78	0.47	12	0.37	88.00	4261.00	3840	20230817	-47.79	1410	20220930	42.20	3840	-47.79	20230817	1500	33.67	20230103	3840	-47.79	20230817	1410	42.20	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
14	20230926	120432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2025	-25	5	-1.22	305907793	152143	40.76	2095	2095	1980	2665	1435	2050	2010.66	5.46	0	-8479	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	889	23.01	0.48	12	0.35	88.00	4261.00	3840	20230817	-47.27	1410	20220930	43.62	3840	-47.27	20230817	1500	35.00	20230103	3840	-47.27	20230817	1410	43.62	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
15	20230926	110431	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	1989	-61	5	-2.98	257473615	127911	34.27	2095	2095	1980	2665	1435	2050	2012.91	5.46	0	-15630	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	1	1	43885224	873	22.60	0.47	12	0.29	88.00	4261.00	3840	20230817	-48.20	1410	20220930	41.06	3840	-48.20	20230817	1500	32.60	20230103	3840	-48.20	20230817	1410	41.06	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
16	20230926	100430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2025	-25	5	-1.22	147905469	72954	19.55	2095	2095	1996	2665	1435	2050	2027.38	5.46	0	-13117	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	889	23.01	0.48	12	0.17	88.00	4261.00	3840	20230817	-47.27	1410	20220930	43.62	3840	-47.27	20230817	1500	35.00	20230103	3840	-47.27	20230817	1410	43.62	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
17	20230926	090430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2075	25	2	1.22	21833965	10469	2.80	2095	2095	2055	2665	1435	2050	2085.58	5.46	0	-5525	2216	2132	2091	2007	1966	2112	1987	219	615	500	1350	5	1	43885224	911	23.58	0.49	12	0.02	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	2.01	N	037330	500	219 억		2396020	N	N	0	N	00	N
18	20230925	160430	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2050	-95	5	-4.43	771319620	368245	108.38	2155	2175	2050	2785	1505	2145	2094.63	5.70	0	-105511	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	900	23.30	0.48	12	0.84	88.00	4261.00	3840	20230817	-46.61	1410	20220930	45.39	3840	-46.61	20230817	1500	36.67	20230103	3840	-46.61	20230817	1410	45.39	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
19	20230925	150433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2065	-80	5	-3.73	744261450	355071	104.51	2155	2175	2055	2785	1505	2145	2096.09	5.70	0	-102482	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	906	23.47	0.48	12	0.81	88.00	4261.00	3840	20230817	-46.22	1410	20220930	46.45	3840	-46.22	20230817	1500	37.67	20230103	3840	-46.22	20230817	1410	46.45	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
20	20230925	140425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2075	-70	5	-3.26	700356035	333801	98.25	2155	2175	2060	2785	1505	2145	2098.12	5.70	0	-99992	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	911	23.58	0.49	12	0.76	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
21	20230925	130427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2065	-80	5	-3.73	579010210	275356	81.04	2155	2175	2060	2785	1505	2145	2102.76	5.70	0	-87355	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	906	23.47	0.48	12	0.63	88.00	4261.00	3840	20230817	-46.22	1410	20220930	46.45	3840	-46.22	20230817	1500	37.67	20230103	3840	-46.22	20230817	1410	46.45	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
22	20230925	120432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2095	-50	5	-2.33	487737770	231288	68.07	2155	2175	2075	2785	1505	2145	2108.78	5.70	0	-65485	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	919	23.81	0.49	12	0.53	88.00	4261.00	3840	20230817	-45.44	1410	20220930	48.58	3840	-45.44	20230817	1500	39.67	20230103	3840	-45.44	20230817	1410	48.58	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
23	20230925	110427	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2090	-55	5	-2.56	437184100	207062	60.94	2155	2175	2075	2785	1505	2145	2111.36	5.70	0	-59732	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	917	23.75	0.49	12	0.47	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
24	20230925	100428	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2095	-50	5	-2.33	323514800	152807	44.97	2155	2175	2095	2785	1505	2145	2117.14	5.70	0	-34519	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	919	23.81	0.49	12	0.35	88.00	4261.00	3840	20230817	-45.44	1410	20220930	48.58	3840	-45.44	20230817	1500	39.67	20230103	3840	-45.44	20230817	1410	48.58	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
25	20230925	090428	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	-5	5	-0.23	17288655	8040	2.37	2155	2165	2140	2785	1505	2145	2150.36	5.70	0	-2173	2231	2187	2141	2097	2051	2210	2120	219	640	500	1410	5	1	43885224	939	24.32	0.50	12	0.02	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	2.02	N	037330	500	219 억		2501657	N	N	0	N	00	N
26	20230922	160442	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	0	3	0.00	717210475	335045	117.29	2115	2185	2095	2785	1505	2145	2140.62	5.80	0	-44125	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	941	24.38	0.50	12	0.76	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
27	20230922	150439	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	663303530	309906	108.49	2115	2185	2095	2785	1505	2145	2140.34	5.80	0	-41617	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	0.71	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
28	20230922	140440	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	561958485	262622	91.94	2115	2185	2095	2785	1505	2145	2139.80	5.80	0	-28559	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	0.60	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
29	20230922	130415	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2170	25	2	1.17	482482960	225934	79.10	2115	2185	2095	2785	1505	2145	2135.50	5.80	0	-21665	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	952	24.66	0.51	12	0.51	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
30	20230922	120412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	356441820	167829	58.75	2115	2175	2095	2785	1505	2145	2123.84	5.80	0	-25806	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	0.38	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
31	20230922	110412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	5	2	0.23	251152520	118946	41.64	2115	2150	2095	2785	1505	2145	2111.48	5.80	0	-39903	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	944	24.43	0.50	12	0.27	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
32	20230922	100412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	-25	5	-1.17	206130330	97817	34.24	2115	2140	2095	2785	1505	2145	2107.31	5.80	0	-44518	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	930	24.09	0.50	12	0.22	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
33	20230922	090408	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	-25	5	-1.17	22146270	10442	3.66	2115	2140	2115	2785	1505	2145	2120.88	5.80	0	-1546	2215	2180	2140	2105	2065	2197	2122	219	640	500	1410	5	1	43885224	930	24.09	0.50	12	0.02	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	2.09	N	037330	500	219 억		2545783	N	N	0	N	00	N
34	20230921	160414	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	0	3	0.00	600598975	280474	92.07	2135	2175	2100	2785	1505	2145	2141.36	5.71	0	39595	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	941	24.38	0.50	12	0.64	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
35	20230921	150407	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2130	-15	5	-0.70	564971675	263767	86.58	2135	2175	2100	2785	1505	2145	2141.93	5.71	0	37603	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	935	24.20	0.50	12	0.60	88.00	4261.00	3840	20230817	-44.53	1410	20220930	51.06	3840	-44.53	20230817	1500	42.00	20230103	3840	-44.53	20230817	1410	51.06	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
36	20230921	140411	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2135	-10	5	-0.47	515374465	240500	78.95	2135	2175	2100	2785	1505	2145	2142.93	5.71	0	36758	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	937	24.26	0.50	12	0.55	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
37	20230921	130406	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	-5	5	-0.23	488784260	228048	74.86	2135	2175	2100	2785	1505	2145	2143.34	5.71	0	36405	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	939	24.32	0.50	12	0.52	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
38	20230921	120405	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	5	2	0.23	401664140	187296	61.48	2135	2175	2100	2785	1505	2145	2144.54	5.71	0	31299	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	944	24.43	0.50	12	0.43	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
39	20230921	110414	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	345775225	161410	52.98	2135	2175	2100	2785	1505	2145	2142.22	5.71	0	39782	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	0.37	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
40	20230921	100407	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	-25	5	-1.17	129123230	60680	19.92	2135	2160	2100	2785	1505	2145	2127.94	5.71	0	2788	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	930	24.09	0.50	12	0.14	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
41	20230921	090412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2135	-10	5	-0.47	13311405	6232	2.05	2135	2145	2125	2785	1505	2145	2135.97	5.71	0	143	2238	2191	2158	2111	2078	2215	2135	219	640	500	1410	5	1	43885224	937	24.26	0.50	12	0.01	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	2.10	N	037330	500	219 억		2507528	N	N	0	N	00	N
42	20230920	160412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	20	2	0.94	648120355	299297	108.02	2125	2205	2125	2760	1490	2125	2165.48	5.66	0	19560	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	941	24.38	0.50	12	0.68	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
43	20230920	150402	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2155	30	2	1.41	614713725	283754	102.41	2125	2205	2125	2760	1490	2125	2166.36	5.66	0	19165	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	946	24.49	0.51	12	0.65	88.00	4261.00	3840	20230817	-43.88	1410	20220930	52.84	3840	-43.88	20230817	1500	43.67	20230103	3840	-43.88	20230817	1410	52.84	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
44	20230920	140406	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2155	30	2	1.41	559669140	258070	93.14	2125	2205	2125	2760	1490	2125	2168.67	5.66	0	21642	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	946	24.49	0.51	12	0.59	88.00	4261.00	3840	20230817	-43.88	1410	20220930	52.84	3840	-43.88	20230817	1500	43.67	20230103	3840	-43.88	20230817	1410	52.84	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
45	20230920	130405	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	25	2	1.18	509707750	234830	84.75	2125	2205	2125	2760	1490	2125	2170.54	5.66	0	33911	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	944	24.43	0.50	12	0.54	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
46	20230920	120404	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2170	45	2	2.12	466971465	215010	77.60	2125	2205	2125	2760	1490	2125	2171.86	5.66	0	36240	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	952	24.66	0.51	12	0.49	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
47	20230920	110407	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2180	55	2	2.59	419301630	192917	69.63	2125	2205	2125	2760	1490	2125	2173.48	5.66	0	33989	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	957	24.77	0.51	12	0.44	88.00	4261.00	3840	20230817	-43.23	1410	20220930	54.61	3840	-43.23	20230817	1500	45.33	20230103	3840	-43.23	20230817	1410	54.61	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
48	20230920	100359	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2170	45	2	2.12	216125330	99813	36.02	2125	2195	2125	2760	1490	2125	2165.30	5.66	0	16710	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	952	24.66	0.51	12	0.23	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
49	20230920	090404	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	20	2	0.94	12060325	5631	2.03	2125	2150	2125	2760	1490	2125	2141.77	5.66	0	-3789	2228	2176	2148	2096	2068	2162	2082	219	635	500	1400	5	1	43885224	941	24.38	0.50	12	0.01	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.85	N	037330	500	219 억		2485865	N	N	0	N	00	N
50	20230919	160402	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2125	-60	5	-2.75	585195670	272685	51.30	2185	2200	2120	2840	1530	2185	2145.90	5.64	0	12015	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	933	24.15	0.50	12	0.62	88.00	4261.00	3840	20230817	-44.66	1410	20220930	50.71	3840	-44.66	20230817	1500	41.67	20230103	3840	-44.66	20230817	1410	50.71	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
51	20230919	150401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2130	-55	5	-2.52	528212690	245886	46.26	2185	2200	2120	2840	1530	2185	2148.04	5.64	0	6866	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	935	24.20	0.50	12	0.56	88.00	4261.00	3840	20230817	-44.53	1410	20220930	51.06	3840	-44.53	20230817	1500	42.00	20230103	3840	-44.53	20230817	1410	51.06	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
52	20230919	140400	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2125	-60	5	-2.75	488399930	227162	42.74	2185	2200	2125	2840	1530	2185	2149.84	5.64	0	2737	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	933	24.15	0.50	12	0.52	88.00	4261.00	3840	20230817	-44.66	1410	20220930	50.71	3840	-44.66	20230817	1500	41.67	20230103	3840	-44.66	20230817	1410	50.71	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
53	20230919	130356	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2155	-30	5	-1.37	439253800	204144	38.41	2185	2200	2125	2840	1530	2185	2151.51	5.64	0	695	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	946	24.49	0.51	12	0.47	88.00	4261.00	3840	20230817	-43.88	1410	20220930	52.84	3840	-43.88	20230817	1500	43.67	20230103	3840	-43.88	20230817	1410	52.84	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
54	20230919	120407	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	-40	5	-1.83	376176235	174637	32.86	2185	2200	2125	2840	1530	2185	2153.85	5.64	0	3859	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	941	24.38	0.50	12	0.40	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
55	20230919	110406	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	-35	5	-1.60	346672020	160816	30.26	2185	2200	2125	2840	1530	2185	2155.51	5.64	0	4814	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	944	24.43	0.50	12	0.37	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
56	20230919	100403	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	-40	5	-1.83	195103805	89991	16.93	2185	2200	2140	2840	1530	2185	2167.83	5.64	0	-22246	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	941	24.38	0.50	12	0.21	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
57	20230919	090402	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	-35	5	-1.60	29933085	13775	2.59	2185	2185	2150	2840	1530	2185	2171.96	5.64	0	-5549	2271	2227	2186	2142	2101	2250	2165	219	655	500	1440	5	1	43885224	944	24.43	0.50	12	0.03	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	1.84	N	037330	500	219 억		2474508	N	N	0	N	00	N
58	20230918	160404	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2185	40	2	1.86	1153340735	525433	107.40	2145	2230	2145	2785	1505	2145	2195.25	5.87	0	-99343	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	959	24.83	0.51	12	1.20	88.00	4261.00	3840	20230817	-43.10	1410	20220930	54.96	3840	-43.10	20230817	1500	45.67	20230103	3840	-43.10	20230817	1410	54.96	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
59	20230918	150401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	1076387270	490255	100.21	2145	2230	2145	2785	1505	2145	2195.80	5.87	0	-93590	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	1.12	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
60	20230918	140410	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2180	35	2	1.63	1014485630	461743	94.38	2145	2230	2145	2785	1505	2145	2197.34	5.87	0	-93243	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	957	24.77	0.51	12	1.05	88.00	4261.00	3840	20230817	-43.23	1410	20220930	54.61	3840	-43.23	20230817	1500	45.33	20230103	3840	-43.23	20230817	1410	54.61	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
61	20230918	130401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2185	40	2	1.86	927556865	421938	86.25	2145	2230	2145	2785	1505	2145	2198.61	5.87	0	-86043	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	959	24.83	0.51	12	0.96	88.00	4261.00	3840	20230817	-43.10	1410	20220930	54.96	3840	-43.10	20230817	1500	45.67	20230103	3840	-43.10	20230817	1410	54.96	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
62	20230918	120402	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	20	2	0.93	844471950	383718	78.43	2145	2230	2145	2785	1505	2145	2201.09	5.87	0	-74178	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	950	24.60	0.51	12	0.87	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
63	20230918	110404	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2175	30	2	1.40	789410475	358433	73.27	2145	2230	2145	2785	1505	2145	2202.76	5.87	0	-60691	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	955	24.72	0.51	12	0.82	88.00	4261.00	3840	20230817	-43.36	1410	20220930	54.26	3840	-43.36	20230817	1500	45.00	20230103	3840	-43.36	20230817	1410	54.26	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
64	20230918	100358	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2220	75	2	3.50	579940825	263107	53.78	2145	2230	2145	2785	1505	2145	2204.72	5.87	0	-16476	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	974	25.23	0.52	12	0.60	88.00	4261.00	3840	20230817	-42.19	1410	20220930	57.45	3840	-42.19	20230817	1500	48.00	20230103	3840	-42.19	20230817	1410	57.45	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
65	20230918	090355	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2210	65	2	3.03	138426780	63430	12.97	2145	2215	2145	2785	1505	2145	2183.74	5.87	0	15807	2248	2196	2168	2116	2088	2182	2102	219	640	500	1410	5	1	43885224	970	25.11	0.52	12	0.14	88.00	4261.00	3840	20230817	-42.45	1410	20220930	56.74	3840	-42.45	20230817	1500	47.33	20230103	3840	-42.45	20230817	1410	56.74	20220930	1.73	N	037330	500	219 억		2575691	N	N	0	N	00	N
66	20230915	160401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	-45	5	-2.05	1058444290	487882	31.74	2195	2220	2140	2845	1535	2190	2169.61	5.84	0	20698	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	941	24.38	0.50	12	1.11	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
67	20230915	150401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	-25	5	-1.14	1011286260	465930	30.31	2195	2220	2140	2845	1535	2190	2170.47	5.84	0	20147	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	950	24.60	0.51	12	1.06	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
68	20230915	140400	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	-45	5	-2.05	921970110	424353	27.60	2195	2220	2140	2845	1535	2190	2172.65	5.84	0	29864	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	941	24.38	0.50	12	0.97	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
69	20230915	130358	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	-25	5	-1.14	795112650	365365	23.77	2195	2220	2150	2845	1535	2190	2176.21	5.84	0	57721	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	950	24.60	0.51	12	0.83	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
70	20230915	120403	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	-25	5	-1.14	716349255	328947	21.40	2195	2220	2150	2845	1535	2190	2177.70	5.84	0	58257	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	950	24.60	0.51	12	0.75	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
71	20230915	110402	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2175	-15	5	-0.68	564040450	258454	16.81	2195	2220	2160	2845	1535	2190	2182.36	5.84	0	33334	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	955	24.72	0.51	12	0.59	88.00	4261.00	3840	20230817	-43.36	1410	20220930	54.26	3840	-43.36	20230817	1500	45.00	20230103	3840	-43.36	20230817	1410	54.26	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
72	20230915	100403	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2190	0	3	0.00	390896590	178870	11.64	2195	2220	2160	2845	1535	2190	2185.37	5.84	0	32933	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	961	24.89	0.51	12	0.41	88.00	4261.00	3840	20230817	-42.97	1410	20220930	55.32	3840	-42.97	20230817	1500	46.00	20230103	3840	-42.97	20230817	1410	55.32	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
73	20230915	090356	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2175	-15	5	-0.68	73478495	33718	2.19	2195	2195	2160	2845	1535	2190	2179.21	5.84	0	-13436	2386	2287	2176	2077	1966	2337	2127	219	655	500	1440	5	1	43885224	955	24.72	0.51	12	0.08	88.00	4261.00	3840	20230817	-43.36	1410	20220930	54.26	3840	-43.36	20230817	1500	45.00	20230103	3840	-43.36	20230817	1410	54.26	20220930	1.72	N	037330	500	219 억		2563448	N	N	0	N	00	N
74	20230914	160401	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2190	135	2	6.57	3335466870	1529283	642.54	2095	2275	2065	2670	1440	2055	2181.05	5.18	0	309886	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	961	24.89	0.51	12	3.48	88.00	4261.00	3840	20230817	-42.97	1410	20220930	55.32	3840	-42.97	20230817	1500	46.00	20230103	3840	-42.97	20230817	1410	55.32	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
75	20230914	150354	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2185	130	2	6.33	3199923380	1467348	616.52	2095	2275	2065	2670	1440	2055	2180.75	5.18	0	317921	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	959	24.83	0.51	12	3.34	88.00	4261.00	3840	20230817	-43.10	1410	20220930	54.96	3840	-43.10	20230817	1500	45.67	20230103	3840	-43.10	20230817	1410	54.96	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
76	20230914	140353	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	85	2	4.14	2886781760	1322442	555.64	2095	2275	2065	2670	1440	2055	2182.92	5.18	0	253024	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	939	24.32	0.50	12	3.01	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
77	20230914	130352	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	110	2	5.35	2617326390	1196429	502.69	2095	2275	2065	2670	1440	2055	2187.62	5.18	0	191235	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	950	24.60	0.51	12	2.73	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
78	20230914	120400	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2170	115	2	5.60	2471342520	1128965	474.35	2095	2275	2065	2670	1440	2055	2189.03	5.18	0	167330	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	952	24.66	0.51	12	2.57	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
79	20230914	110355	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2185	130	2	6.33	2133945885	972526	408.62	2095	2275	2065	2670	1440	2055	2194.23	5.18	0	91069	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	959	24.83	0.51	12	2.22	88.00	4261.00	3840	20230817	-43.10	1410	20220930	54.96	3840	-43.10	20230817	1500	45.67	20230103	3840	-43.10	20230817	1410	54.96	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
80	20230914	100350	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	85	2	4.14	304623605	143993	60.50	2095	2145	2065	2670	1440	2055	2115.54	5.18	0	15139	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	939	24.32	0.50	12	0.33	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
81	20230914	090357	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2085	30	2	1.46	1622760	776	0.33	2095	2095	2075	2670	1440	2055	2091.19	5.18	0	26	2125	2090	2060	2025	1995	2107	2042	219	615	500	1350	5	1	43885224	915	23.69	0.49	12	0.00	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.66	N	037330	500	219 억		2274871	N	N	0	N	00	N
82	20230913	160358	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2055	-5	5	-0.24	488249465	237116	77.99	2050	2095	2030	2675	1445	2060	2059.14	5.18	0	7720	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	902	23.35	0.48	12	0.54	88.00	4261.00	3840	20230817	-46.48	1410	20220930	45.74	3840	-46.48	20230817	1500	37.00	20230103	3840	-46.48	20230817	1410	45.74	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
83	20230913	150353	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2060	0	3	0.00	435640110	211525	69.58	2050	2095	2030	2675	1445	2060	2059.52	5.18	0	319	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	904	23.41	0.48	12	0.48	88.00	4261.00	3840	20230817	-46.35	1410	20220930	46.10	3840	-46.35	20230817	1500	37.33	20230103	3840	-46.35	20230817	1410	46.10	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
84	20230913	140357	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2085	25	2	1.21	383372605	186323	61.29	2050	2090	2030	2675	1445	2060	2057.57	5.18	0	5637	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	915	23.69	0.49	12	0.42	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
85	20230913	130348	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2080	20	2	0.97	320319300	155741	51.23	2050	2090	2030	2675	1445	2060	2056.74	5.18	0	2723	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	913	23.64	0.49	12	0.35	88.00	4261.00	3840	20230817	-45.83	1410	20220930	47.52	3840	-45.83	20230817	1500	38.67	20230103	3840	-45.83	20230817	1410	47.52	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
86	20230913	120400	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2050	-10	5	-0.49	244768335	119218	39.21	2050	2090	2030	2675	1445	2060	2053.11	5.18	0	5488	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	900	23.30	0.48	12	0.27	88.00	4261.00	3840	20230817	-46.61	1410	20220930	45.39	3840	-46.61	20230817	1500	36.67	20230103	3840	-46.61	20230817	1410	45.39	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
87	20230913	110354	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2040	-20	5	-0.97	181779845	88356	29.06	2050	2090	2040	2675	1445	2060	2057.35	5.18	0	2311	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	895	23.18	0.48	12	0.20	88.00	4261.00	3840	20230817	-46.88	1410	20220930	44.68	3840	-46.88	20230817	1500	36.00	20230103	3840	-46.88	20230817	1410	44.68	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
88	20230913	100351	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	10	2	0.49	133681055	64903	21.35	2050	2090	2045	2675	1445	2060	2059.70	5.18	0	11854	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	908	23.52	0.49	12	0.15	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
89	20230913	090348	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2075	15	2	0.73	26290835	12815	4.22	2050	2075	2045	2675	1445	2060	2051.49	5.18	0	1184	2176	2117	2076	2017	1976	2097	1997	219	615	500	1350	5	1	43885224	911	23.58	0.49	12	0.03	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	1.54	N	037330	500	219 억		2272785	N	N	0	N	00	N
90	20230912	160346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2060	-30	5	-1.44	631321520	302677	134.43	2090	2135	2035	2715	1465	2090	2085.79	5.25	0	-23230	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	904	23.41	0.48	12	0.69	88.00	4261.00	3840	20230817	-46.35	1410	20220930	46.10	3840	-46.35	20230817	1500	37.33	20230103	3840	-46.35	20230817	1410	46.10	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
91	20230912	150352	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2060	-30	5	-1.44	597482430	286256	127.13	2090	2135	2035	2715	1465	2090	2087.23	5.25	0	-24665	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	904	23.41	0.48	12	0.65	88.00	4261.00	3840	20230817	-46.35	1410	20220930	46.10	3840	-46.35	20230817	1500	37.33	20230103	3840	-46.35	20230817	1410	46.10	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
92	20230912	140352	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2060	-30	5	-1.44	481812865	229959	102.13	2090	2135	2055	2715	1465	2090	2095.22	5.25	0	-31802	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	904	23.41	0.48	12	0.52	88.00	4261.00	3840	20230817	-46.35	1410	20220930	46.10	3840	-46.35	20230817	1500	37.33	20230103	3840	-46.35	20230817	1410	46.10	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
93	20230912	130349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2085	-5	5	-0.24	392991050	186993	83.05	2090	2135	2075	2715	1465	2090	2101.64	5.25	0	488	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	915	23.69	0.49	12	0.43	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
94	20230912	120344	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2100	10	2	0.48	315686425	149867	66.56	2090	2135	2090	2715	1465	2090	2106.46	5.25	0	21666	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	922	23.86	0.49	12	0.34	88.00	4261.00	3840	20230817	-45.31	1410	20220930	48.94	3840	-45.31	20230817	1500	40.00	20230103	3840	-45.31	20230817	1410	48.94	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
95	20230912	110349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2100	10	2	0.48	241065035	114339	50.78	2090	2135	2090	2715	1465	2090	2108.36	5.25	0	31407	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	922	23.86	0.49	12	0.26	88.00	4261.00	3840	20230817	-45.31	1410	20220930	48.94	3840	-45.31	20230817	1500	40.00	20230103	3840	-45.31	20230817	1410	48.94	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
96	20230912	100347	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2115	25	2	1.20	169712380	80471	35.74	2090	2135	2090	2715	1465	2090	2109.02	5.25	0	36111	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	928	24.03	0.50	12	0.18	88.00	4261.00	3840	20230817	-44.92	1410	20220930	50.00	3840	-44.92	20230817	1500	41.00	20230103	3840	-44.92	20230817	1410	50.00	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
97	20230912	090351	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2110	20	2	0.96	35960300	17198	7.64	2090	2120	2090	2715	1465	2090	2090.97	5.25	0	4490	2166	2127	2106	2067	2046	2117	2057	219	625	500	1370	5	1	43885224	926	23.98	0.50	12	0.04	88.00	4261.00	3840	20230817	-45.05	1410	20220930	49.65	3840	-45.05	20230817	1500	40.67	20230103	3840	-45.05	20230817	1410	49.65	20220930	1.48	N	037330	500	219 억		2306012	N	N	0	N	00	N
98	20230911	160344	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2090	-30	5	-1.42	465702740	220626	67.06	2120	2145	2085	2755	1485	2120	2110.84	5.30	0	-9129	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	917	23.75	0.49	12	0.50	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
99	20230911	150351	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2090	-30	5	-1.42	446277505	211334	64.24	2120	2145	2085	2755	1485	2120	2111.72	5.30	0	-9406	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	917	23.75	0.49	12	0.48	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
100	20230911	140356	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2115	-5	5	-0.24	287806330	135769	41.27	2120	2145	2100	2755	1485	2120	2119.82	5.30	0	32965	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	928	24.03	0.50	12	0.31	88.00	4261.00	3840	20230817	-44.92	1410	20220930	50.00	3840	-44.92	20230817	1500	41.00	20230103	3840	-44.92	20230817	1410	50.00	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
101	20230911	130344	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2130	10	2	0.47	266001060	125482	38.14	2120	2145	2100	2755	1485	2120	2119.83	5.30	0	36613	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	935	24.20	0.50	12	0.29	88.00	4261.00	3840	20230817	-44.53	1410	20220930	51.06	3840	-44.53	20230817	1500	42.00	20230103	3840	-44.53	20230817	1410	51.06	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
102	20230911	120346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2135	15	2	0.71	241770850	114081	34.67	2120	2145	2100	2755	1485	2120	2119.29	5.30	0	34804	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	937	24.26	0.50	12	0.26	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
103	20230911	110340	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	20	2	0.94	192438290	91013	27.66	2120	2145	2100	2755	1485	2120	2114.40	5.30	0	27720	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	939	24.32	0.50	12	0.21	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
104	20230911	100342	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2115	-5	5	-0.24	119418390	56597	17.20	2120	2125	2100	2755	1485	2120	2109.98	5.30	0	8024	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	928	24.03	0.50	12	0.13	88.00	4261.00	3840	20230817	-44.92	1410	20220930	50.00	3840	-44.92	20230817	1500	41.00	20230103	3840	-44.92	20230817	1410	50.00	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
105	20230911	090342	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2110	-10	5	-0.47	36041550	17031	5.18	2120	2125	2100	2755	1485	2120	2116.23	5.30	0	350	2186	2152	2106	2072	2026	2170	2090	219	635	500	1390	5	1	43885224	926	23.98	0.50	12	0.04	88.00	4261.00	3840	20230817	-45.05	1410	20220930	49.65	3840	-45.05	20230817	1500	40.67	20230103	3840	-45.05	20230817	1410	49.65	20220930	1.50	N	037330	500	219 억		2323902	N	N	0	N	00	N
106	20230908	160347	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	50	2	2.42	686061595	326755	101.95	2060	2140	2060	2690	1450	2070	2099.63	5.30	0	8216	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	930	24.09	0.50	12	0.74	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
107	20230908	150348	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2130	60	2	2.90	650653615	310019	96.73	2060	2140	2060	2690	1450	2070	2098.77	5.30	0	6519	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	935	24.20	0.50	12	0.71	88.00	4261.00	3840	20230817	-44.53	1410	20220930	51.06	3840	-44.53	20230817	1500	42.00	20230103	3840	-44.53	20230817	1410	51.06	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
108	20230908	140347	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2100	30	2	1.45	478006280	228476	71.29	2060	2140	2060	2690	1450	2070	2092.16	5.30	0	7116	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	922	23.86	0.49	12	0.52	88.00	4261.00	3840	20230817	-45.31	1410	20220930	48.94	3840	-45.31	20230817	1500	40.00	20230103	3840	-45.31	20230817	1410	48.94	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
109	20230908	130349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2085	15	2	0.72	302940645	145426	45.37	2060	2140	2060	2690	1450	2070	2083.14	5.30	0	-4004	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	915	23.69	0.49	12	0.33	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
110	20230908	120355	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2095	25	2	1.21	201111615	96874	30.23	2060	2105	2060	2690	1450	2070	2076.02	5.30	0	9625	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	919	23.81	0.49	12	0.22	88.00	4261.00	3840	20230817	-45.44	1410	20220930	48.58	3840	-45.44	20230817	1500	39.67	20230103	3840	-45.44	20230817	1410	48.58	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
111	20230908	110350	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2075	5	2	0.24	157241335	75857	23.67	2060	2095	2060	2690	1450	2070	2072.87	5.30	0	4426	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	911	23.58	0.49	12	0.17	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
112	20230908	100347	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	0	3	0.00	105213745	50755	15.84	2060	2095	2060	2690	1450	2070	2072.98	5.30	0	-12256	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	908	23.52	0.49	12	0.12	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
113	20230908	090353	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2065	-5	5	-0.24	10533300	5106	1.59	2060	2090	2060	2690	1450	2070	2062.75	5.30	0	977	2193	2131	2098	2036	2003	2115	2020	219	620	500	1360	5	1	43885224	906	23.47	0.48	12	0.01	88.00	4261.00	3840	20230817	-46.22	1410	20220930	46.45	3840	-46.22	20230817	1500	37.67	20230103	3840	-46.22	20230817	1410	46.45	20220930	1.48	N	037330	500	219 억		2326568	N	N	0	N	00	N
114	20230907	160346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	-65	5	-3.04	663040075	316900	99.98	2145	2160	2065	2775	1495	2135	2092.25	5.39	0	-22339	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	908	23.52	0.49	12	0.72	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
115	20230907	150346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2080	-55	5	-2.58	605670655	289216	91.24	2145	2160	2065	2775	1495	2135	2094.10	5.39	0	-28141	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	913	23.64	0.49	12	0.66	88.00	4261.00	3840	20230817	-45.83	1410	20220930	47.52	3840	-45.83	20230817	1500	38.67	20230103	3840	-45.83	20230817	1410	47.52	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
116	20230907	140345	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2100	-35	5	-1.64	551338770	263146	83.02	2145	2160	2065	2775	1495	2135	2095.09	5.39	0	-24888	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	922	23.86	0.49	12	0.60	88.00	4261.00	3840	20230817	-45.31	1410	20220930	48.94	3840	-45.31	20230817	1500	40.00	20230103	3840	-45.31	20230817	1410	48.94	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
117	20230907	130346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2090	-45	5	-2.11	496120740	236761	74.70	2145	2160	2065	2775	1495	2135	2095.35	5.39	0	-26410	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	917	23.75	0.49	12	0.54	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
118	20230907	120350	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2090	-45	5	-2.11	469484330	223999	70.67	2145	2160	2065	2775	1495	2135	2095.82	5.39	0	-28042	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	917	23.75	0.49	12	0.51	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
119	20230907	110348	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2080	-55	5	-2.58	388240240	185016	58.37	2145	2160	2065	2775	1495	2135	2098.30	5.39	0	-38185	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	913	23.64	0.49	12	0.42	88.00	4261.00	3840	20230817	-45.83	1410	20220930	47.52	3840	-45.83	20230817	1500	38.67	20230103	3840	-45.83	20230817	1410	47.52	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
120	20230907	100345	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2080	-55	5	-2.58	293051185	139352	43.96	2145	2160	2065	2775	1495	2135	2102.82	5.39	0	-30396	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	913	23.64	0.49	12	0.32	88.00	4261.00	3840	20230817	-45.83	1410	20220930	47.52	3840	-45.83	20230817	1500	38.67	20230103	3840	-45.83	20230817	1410	47.52	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
121	20230907	090350	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2140	5	2	0.23	17423895	8173	2.58	2145	2145	2105	2775	1495	2135	2131.64	5.39	0	-5096	2195	2165	2140	2110	2085	2152	2097	219	640	500	1400	5	1	43885224	939	24.32	0.50	12	0.02	88.00	4261.00	3840	20230817	-44.27	1410	20220930	51.77	3840	-44.27	20230817	1500	42.67	20230103	3840	-44.27	20230817	1410	51.77	20220930	1.48	N	037330	500	219 억		2364752	N	N	0	N	00	N
122	20230906	160346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2135	-10	5	-0.47	666878695	312552	30.47	2170	2170	2115	2785	1505	2145	2133.66	5.31	0	41442	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	937	24.26	0.50	12	0.71	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
123	20230906	150345	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	-25	5	-1.17	629622820	295015	28.76	2170	2170	2115	2785	1505	2145	2134.21	5.31	0	36078	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	930	24.09	0.50	12	0.67	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
124	20230906	140347	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2135	-10	5	-0.47	559264630	261899	25.53	2170	2170	2115	2785	1505	2145	2135.42	5.31	0	22943	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	937	24.26	0.50	12	0.60	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
125	20230906	130344	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	0	3	0.00	525234960	245955	23.98	2170	2170	2115	2785	1505	2145	2135.49	5.31	0	25393	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	941	24.38	0.50	12	0.56	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
126	20230906	120349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	5	2	0.23	502194845	235168	22.92	2170	2170	2115	2785	1505	2145	2135.47	5.31	0	25355	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	944	24.43	0.50	12	0.54	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
127	20230906	110349	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	15	2	0.70	416870420	195385	19.05	2170	2170	2115	2785	1505	2145	2133.58	5.31	0	9087	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	948	24.55	0.51	12	0.45	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
128	20230906	100339	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2150	5	2	0.23	322132955	151325	14.75	2170	2170	2115	2785	1505	2145	2128.75	5.31	0	-4851	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	944	24.43	0.50	12	0.34	88.00	4261.00	3840	20230817	-44.01	1410	20220930	52.48	3840	-44.01	20230817	1500	43.33	20230103	3840	-44.01	20230817	1410	52.48	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
129	20230906	090340	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2120	-25	5	-1.17	85643915	40124	3.91	2170	2170	2120	2785	1505	2145	2134.48	5.31	0	-6739	2305	2225	2140	2060	1975	2265	2100	219	640	500	1410	5	1	43885224	930	24.09	0.50	12	0.09	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	1.49	N	037330	500	219 억		2330524	N	N	0	N	00	N
130	20230905	160340	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2145	90	2	4.38	2191617770	1015070	268.94	2055	2220	2055	2670	1440	2055	2159.25	5.02	0	129981	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	941	24.38	0.50	12	2.31	88.00	4261.00	3840	20230817	-44.14	1410	20220930	52.13	3840	-44.14	20230817	1500	43.00	20230103	3840	-44.14	20230817	1410	52.13	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
131	20230905	150351	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	105	2	5.11	2078867785	962587	255.04	2055	2220	2055	2670	1440	2055	2159.67	5.02	0	125910	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	948	24.55	0.51	12	2.19	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
132	20230905	140346	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2165	110	2	5.35	1903200035	881149	233.46	2055	2220	2055	2670	1440	2055	2159.91	5.02	0	102657	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	950	24.60	0.51	12	2.01	88.00	4261.00	3840	20230817	-43.62	1410	20220930	53.55	3840	-43.62	20230817	1500	44.33	20230103	3840	-43.62	20230817	1410	53.55	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
133	20230905	130334	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2180	125	2	6.08	1790644315	829403	219.75	2055	2220	2055	2670	1440	2055	2158.96	5.02	0	80262	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	957	24.77	0.51	12	1.89	88.00	4261.00	3840	20230817	-43.23	1410	20220930	54.61	3840	-43.23	20230817	1500	45.33	20230103	3840	-43.23	20230817	1410	54.61	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
134	20230905	120340	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2175	120	2	5.84	1613137335	747834	198.14	2055	2220	2055	2670	1440	2055	2157.08	5.02	0	83551	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	955	24.72	0.51	12	1.70	88.00	4261.00	3840	20230817	-43.36	1410	20220930	54.26	3840	-43.36	20230817	1500	45.00	20230103	3840	-43.36	20230817	1410	54.26	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
135	20230905	110343	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2170	115	2	5.60	1393472845	646836	171.38	2055	2220	2055	2670	1440	2055	2154.29	5.02	0	68649	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	952	24.66	0.51	12	1.47	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
136	20230905	100338	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2160	105	2	5.11	1201871455	557929	147.82	2055	2220	2055	2670	1440	2055	2154.17	5.02	0	41663	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	948	24.55	0.51	12	1.27	88.00	4261.00	3840	20230817	-43.75	1410	20220930	53.19	3840	-43.75	20230817	1500	44.00	20230103	3840	-43.75	20230817	1410	53.19	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
137	20230905	090334	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	15	2	0.73	9408050	4571	1.21	2055	2070	2055	2670	1440	2055	2058.20	5.02	0	561	2128	2091	2063	2026	1998	2077	2012	219	615	500	1350	5	1	43885224	908	23.52	0.49	12	0.01	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.49	N	037330	500	219 억		2203999	N	N	0	N	00	N
138	20230904	160338	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2055	-20	5	-0.96	774503940	375814	77.01	2100	2100	2035	2695	1455	2075	2060.85	4.90	0	28097	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	902	23.35	0.48	12	0.86	88.00	4261.00	3840	20230817	-46.48	1410	20220930	45.74	3840	-46.48	20230817	1500	37.00	20230103	3840	-46.48	20230817	1410	45.74	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
139	20230904	150332	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2040	-35	5	-1.69	704514830	341619	70.00	2100	2100	2040	2695	1455	2075	2062.26	4.90	0	13744	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	895	23.18	0.48	12	0.78	88.00	4261.00	3840	20230817	-46.88	1410	20220930	44.68	3840	-46.88	20230817	1500	36.00	20230103	3840	-46.88	20230817	1410	44.68	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
140	20230904	140331	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2055	-20	5	-0.96	614905710	297957	61.05	2100	2100	2040	2695	1455	2075	2063.72	4.90	0	7028	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	902	23.35	0.48	12	0.68	88.00	4261.00	3840	20230817	-46.48	1410	20220930	45.74	3840	-46.48	20230817	1500	37.00	20230103	3840	-46.48	20230817	1410	45.74	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
141	20230904	130336	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2075	0	3	0.00	508361070	246060	50.42	2100	2100	2040	2695	1455	2075	2065.99	4.90	0	21141	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	911	23.58	0.49	12	0.56	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
142	20230904	120330	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2085	10	2	0.48	467250425	226225	46.35	2100	2100	2040	2695	1455	2075	2065.40	4.90	0	24260	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	915	23.69	0.49	12	0.52	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
143	20230904	110325	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2060	-15	5	-0.72	409003745	198092	40.59	2100	2100	2040	2695	1455	2075	2064.69	4.90	0	13780	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	904	23.41	0.48	12	0.45	88.00	4261.00	3840	20230817	-46.35	1410	20220930	46.10	3840	-46.35	20230817	1500	37.33	20230103	3840	-46.35	20230817	1410	46.10	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
144	20230904	100327	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	-5	5	-0.24	290796045	140935	28.88	2100	2100	2040	2695	1455	2075	2063.29	4.90	0	13704	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	908	23.52	0.49	12	0.32	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
145	20230904	090334	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	2070	-5	5	-0.24	51342685	24701	5.06	2100	2100	2065	2695	1455	2075	2078.64	4.90	0	-11884	2215	2145	2105	2035	1995	2125	2015	219	620	500	1360	5	1	43885224	908	23.52	0.49	12	0.06	88.00	4261.00	3840	20230817	-46.09	1410	20220930	46.81	3840	-46.09	20230817	1500	38.00	20230103	3840	-46.09	20230817	1410	46.81	20220930	1.49	N	037330	500	219 억		2150883	N	N	0	N	00	N
146	20230901	160329	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-95	5	-4.38	1004186160	476445	64.06	2170	2175	2065	2820	1520	2170	2107.60	4.84	0	27644	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	911	23.58	0.49	12	1.09	88.00	4261.00	3840	20230817	-45.96	1410	20220930	47.16	3840	-45.96	20230817	1500	38.33	20230103	3840	-45.96	20230817	1410	47.16	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
147	20230901	150335	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	-85	5	-3.92	927062645	439378	59.08	2170	2175	2065	2820	1520	2170	2109.87	4.84	0	20292	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	915	23.69	0.49	12	1.00	88.00	4261.00	3840	20230817	-45.70	1410	20220930	47.87	3840	-45.70	20230817	1500	39.00	20230103	3840	-45.70	20230817	1410	47.87	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
148	20230901	140331	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	-70	5	-3.23	702090520	331429	44.56	2170	2175	2085	2820	1520	2170	2118.29	4.84	0	13409	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	922	23.86	0.49	12	0.76	88.00	4261.00	3840	20230817	-45.31	1410	20220930	48.94	3840	-45.31	20230817	1500	40.00	20230103	3840	-45.31	20230817	1410	48.94	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
149	20230901	130327	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-75	5	-3.46	645918925	304662	40.96	2170	2175	2085	2820	1520	2170	2120.03	4.84	0	13272	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	919	23.81	0.49	12	0.69	88.00	4261.00	3840	20230817	-45.44	1410	20220930	48.58	3840	-45.44	20230817	1500	39.67	20230103	3840	-45.44	20230817	1410	48.58	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
150	20230901	120329	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	-80	5	-3.69	594057485	279912	37.63	2170	2175	2085	2820	1520	2170	2122.21	4.84	0	17626	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	917	23.75	0.49	12	0.64	88.00	4261.00	3840	20230817	-45.57	1410	20220930	48.23	3840	-45.57	20230817	1500	39.33	20230103	3840	-45.57	20230817	1410	48.23	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
151	20230901	110329	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-50	5	-2.30	477499585	224374	30.17	2170	2175	2090	2820	1520	2170	2128.04	4.84	0	15413	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	930	24.09	0.50	12	0.51	88.00	4261.00	3840	20230817	-44.79	1410	20220930	50.35	3840	-44.79	20230817	1500	41.33	20230103	3840	-44.79	20230817	1410	50.35	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
152	20230901	100328	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	-35	5	-1.61	391803005	183873	24.72	2170	2175	2090	2820	1520	2170	2130.72	4.84	0	6880	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	937	24.26	0.50	12	0.42	88.00	4261.00	3840	20230817	-44.40	1410	20220930	51.42	3840	-44.40	20230817	1500	42.33	20230103	3840	-44.40	20230817	1410	51.42	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N
153	20230901	090324	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	0	3	0.00	29865570	13835	1.86	2170	2170	2145	2820	1520	2170	2158.25	4.84	0	654	2390	2280	2215	2105	2040	2247	2072	219	650	500	1430	5	1	43885224	952	24.66	0.51	12	0.03	88.00	4261.00	3840	20230817	-43.49	1410	20220930	53.90	3840	-43.49	20230817	1500	44.67	20230103	3840	-43.49	20230817	1410	53.90	20220930	1.51	N	037330	500	219 억		2123234	N	N	0	N	01	N