KissMeData/140670/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	160830	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15220	930	2	6.51	3842673870	257498	97.07	14250	15280	14160	18570	10010	14290	14923.17	3.79	0	33395	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1416	163.66	3.32	12	2.77	93.00	4582.00	21800	20230911	-30.18	11150	20230102	36.50	21800	-30.18	20230911	11150	36.50	20230102	21800	-30.18	20230911	11150	36.50	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
3	20230927	150838	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15240	950	2	6.65	3600390130	241565	91.07	14250	15280	14160	18570	10010	14290	14904.81	3.79	0	37410	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1418	163.87	3.33	12	2.60	93.00	4582.00	21800	20230911	-30.09	11150	20230102	36.68	21800	-30.09	20230911	11150	36.68	20230102	21800	-30.09	20230911	11150	36.68	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
4	20230927	140840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15100	810	2	5.67	2975642410	200430	75.56	14250	15150	14160	18570	10010	14290	14846.70	3.79	0	47138	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1405	162.37	3.30	12	2.15	93.00	4582.00	21800	20230911	-30.73	11150	20230102	35.43	21800	-30.73	20230911	11150	35.43	20230102	21800	-30.73	20230911	11150	35.43	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
5	20230927	130827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15070	780	2	5.46	2739782310	184767	69.65	14250	15150	14160	18570	10010	14290	14828.74	3.79	0	44382	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1402	162.04	3.29	12	1.99	93.00	4582.00	21800	20230911	-30.87	11150	20230102	35.16	21800	-30.87	20230911	11150	35.16	20230102	21800	-30.87	20230911	11150	35.16	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
6	20230927	120827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14840	550	2	3.85	2482225460	167600	63.18	14250	15150	14160	18570	10010	14290	14810.87	3.79	0	38613	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1381	159.57	3.24	12	1.80	93.00	4582.00	21800	20230911	-31.93	11150	20230102	33.09	21800	-31.93	20230911	11150	33.09	20230102	21800	-31.93	20230911	11150	33.09	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
7	20230927	110836	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14970	680	2	4.76	1982131700	134294	50.63	14250	15040	14160	18570	10010	14290	14760.16	3.79	0	34633	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1393	160.97	3.27	12	1.44	93.00	4582.00	21800	20230911	-31.33	11150	20230102	34.26	21800	-31.33	20230911	11150	34.26	20230102	21800	-31.33	20230911	11150	34.26	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
8	20230927	100829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14750	460	2	3.22	1483824060	100960	38.06	14250	14970	14160	18570	10010	14290	14697.75	3.79	0	23584	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1372	158.60	3.22	12	1.09	93.00	4582.00	21800	20230911	-32.34	11150	20230102	32.29	21800	-32.34	20230911	11150	32.29	20230102	21800	-32.34	20230911	11150	32.29	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
9	20230927	090844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14640	350	2	2.45	277506130	19267	7.26	14250	14670	14160	18570	10010	14290	14404.06	3.79	0	4892	15876	15082	14646	13852	13416	14865	13635	47	4280	500	10280	10	1	9303140	1362	157.42	3.20	12	0.21	93.00	4582.00	21800	20230911	-32.84	11150	20230102	31.30	21800	-32.84	20230911	11150	31.30	20230102	21800	-32.84	20230911	11150	31.30	20230102	6.47	N	140670	500	46 억		352385	N	N	0	N	00	N
10	20230926	160827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14290	-710	5	-4.73	3827185880	260504	71.71	15200	15440	14210	19500	10500	15000	14692.14	4.28	0	-45458	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1329	153.66	3.12	12	2.80	93.00	4582.00	21800	20230911	-34.45	11150	20230102	28.16	21800	-34.45	20230911	11150	28.16	20230102	21800	-34.45	20230911	11150	28.16	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
11	20230926	150828	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14380	-620	5	-4.13	3673354550	249756	68.75	15200	15440	14210	19500	10500	15000	14707.10	4.28	0	-47405	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1338	154.62	3.14	12	2.68	93.00	4582.00	21800	20230911	-34.04	11150	20230102	28.97	21800	-34.04	20230911	11150	28.97	20230102	21800	-34.04	20230911	11150	28.97	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
12	20230926	140822	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14290	-710	5	-4.73	3351415730	227325	62.58	15200	15440	14210	19500	10500	15000	14742.19	4.28	0	-51873	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1329	153.66	3.12	12	2.44	93.00	4582.00	21800	20230911	-34.45	11150	20230102	28.16	21800	-34.45	20230911	11150	28.16	20230102	21800	-34.45	20230911	11150	28.16	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
13	20230926	130825	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14370	-630	5	-4.20	2879210460	194301	53.49	15200	15440	14350	19500	10500	15000	14817.76	4.28	0	-49172	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1337	154.52	3.14	12	2.09	93.00	4582.00	21800	20230911	-34.08	11150	20230102	28.88	21800	-34.08	20230911	11150	28.88	20230102	21800	-34.08	20230911	11150	28.88	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
14	20230926	120831	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14560	-440	5	-2.93	2341219050	157162	43.26	15200	15440	14510	19500	10500	15000	14896.47	4.28	0	-27562	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1355	156.56	3.18	12	1.69	93.00	4582.00	21800	20230911	-33.21	11150	20230102	30.58	21800	-33.21	20230911	11150	30.58	20230102	21800	-33.21	20230911	11150	30.58	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
15	20230926	110828	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14550	-450	5	-3.00	2212622670	148325	40.83	15200	15440	14510	19500	10500	15000	14917.07	4.28	0	-24600	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1354	156.45	3.18	12	1.59	93.00	4582.00	21800	20230911	-33.26	11150	20230102	30.49	21800	-33.26	20230911	11150	30.49	20230102	21800	-33.26	20230911	11150	30.49	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
16	20230926	100827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14620	-380	5	-2.53	1632492850	108483	29.86	15200	15440	14620	19500	10500	15000	15048.63	4.28	0	-11910	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1360	157.20	3.19	12	1.17	93.00	4582.00	21800	20230911	-32.94	11150	20230102	31.12	21800	-32.94	20230911	11150	31.12	20230102	21800	-32.94	20230911	11150	31.12	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
17	20230926	090828	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15360	360	2	2.40	535709600	35093	9.66	15200	15400	15110	19500	10500	15000	15269.84	4.28	0	6764	16313	15656	15043	14386	13773	15985	14715	47	4500	500	10800	10	1	9303140	1429	165.16	3.35	12	0.38	93.00	4582.00	21800	20230911	-29.54	11150	20230102	37.76	21800	-29.54	20230911	11150	37.76	20230102	21800	-29.54	20230911	11150	37.76	20230102	6.56	N	140670	500	46 억		397841	N	N	0	N	00	N
18	20230925	160827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15000	110	2	0.74	5379842030	358937	30.88	14890	15700	14430	19350	10430	14890	14988.28	4.41	0	-12046	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1395	161.29	3.27	12	3.86	93.00	4582.00	21800	20230911	-31.19	11150	20230102	34.53	21800	-31.19	20230911	11150	34.53	20230102	21800	-31.19	20230911	11150	34.53	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
19	20230925	150830	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14920	30	2	0.20	5173598930	345151	29.69	14890	15700	14430	19350	10430	14890	14989.42	4.41	0	-13715	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1388	160.43	3.26	12	3.71	93.00	4582.00	21800	20230911	-31.56	11150	20230102	33.81	21800	-31.56	20230911	11150	33.81	20230102	21800	-31.56	20230911	11150	33.81	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
20	20230925	140817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14770	-120	5	-0.81	4052260030	270505	23.27	14890	15700	14430	19350	10430	14890	14980.40	4.41	0	-12745	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1374	158.82	3.22	12	2.91	93.00	4582.00	21800	20230911	-32.25	11150	20230102	32.47	21800	-32.25	20230911	11150	32.47	20230102	21800	-32.25	20230911	11150	32.47	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
21	20230925	130821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14550	-340	5	-2.28	3769569570	251310	21.62	14890	15700	14430	19350	10430	14890	14999.75	4.41	0	-12890	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1354	156.45	3.18	12	2.70	93.00	4582.00	21800	20230911	-33.26	11150	20230102	30.49	21800	-33.26	20230911	11150	30.49	20230102	21800	-33.26	20230911	11150	30.49	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
22	20230925	120826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14610	-280	5	-1.88	3575319900	237987	20.47	14890	15700	14430	19350	10430	14890	15023.26	4.41	0	-7432	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1359	157.10	3.19	12	2.56	93.00	4582.00	21800	20230911	-32.98	11150	20230102	31.03	21800	-32.98	20230911	11150	31.03	20230102	21800	-32.98	20230911	11150	31.03	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
23	20230925	110821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14610	-280	5	-1.88	3300585550	219269	18.86	14890	15700	14430	19350	10430	14890	15052.79	4.41	0	-7327	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1359	157.10	3.19	12	2.36	93.00	4582.00	21800	20230911	-32.98	11150	20230102	31.03	21800	-32.98	20230911	11150	31.03	20230102	21800	-32.98	20230911	11150	31.03	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
24	20230925	100825	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14480	-410	5	-2.75	2920983530	193084	16.61	14890	15700	14430	19350	10430	14890	15128.24	4.41	0	-7268	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1347	155.70	3.16	12	2.08	93.00	4582.00	21800	20230911	-33.58	11150	20230102	29.87	21800	-33.58	20230911	11150	29.87	20230102	21800	-33.58	20230911	11150	29.87	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
25	20230925	090821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15330	440	2	2.96	563591550	37201	3.20	14890	15340	14890	19350	10430	14890	15150.99	4.41	0	6124	17330	16110	15250	14030	13170	16720	14640	47	4460	500	10720	10	1	9303140	1426	164.84	3.35	12	0.40	93.00	4582.00	21800	20230911	-29.68	11150	20230102	37.49	21800	-29.68	20230911	11150	37.49	20230102	21800	-29.68	20230911	11150	37.49	20230102	6.91	N	140670	500	46 억		410444	N	N	0	N	00	N
26	20230922	160851	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14890	200	2	1.36	18004434500	1157290	488.30	14490	16470	14390	19090	10290	14690	15557.68	5.30	0	-87210	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1385	160.11	3.25	12	12.44	93.00	4582.00	21800	20230911	-31.70	11150	20230102	33.54	21800	-31.70	20230911	11150	33.54	20230102	21800	-31.70	20230911	11150	33.54	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
27	20230922	150846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14990	300	2	2.04	17722847910	1138394	480.32	14490	16470	14390	19090	10290	14690	15568.29	5.30	0	-90480	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1395	161.18	3.27	12	12.24	93.00	4582.00	21800	20230911	-31.24	11150	20230102	34.44	21800	-31.24	20230911	11150	34.44	20230102	21800	-31.24	20230911	11150	34.44	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
28	20230922	140845	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15110	420	2	2.86	16483575690	1055484	445.34	14490	16470	14390	19090	10290	14690	15617.08	5.30	0	-106963	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1406	162.47	3.30	12	11.35	93.00	4582.00	21800	20230911	-30.69	11150	20230102	35.52	21800	-30.69	20230911	11150	35.52	20230102	21800	-30.69	20230911	11150	35.52	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
29	20230922	130753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15240	550	2	3.74	3723326300	248822	104.99	14490	15460	14390	19090	10290	14690	14963.81	5.30	0	-51490	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1418	163.87	3.33	12	2.67	93.00	4582.00	21800	20230911	-30.09	11150	20230102	36.68	21800	-30.09	20230911	11150	36.68	20230102	21800	-30.09	20230911	11150	36.68	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
30	20230922	120751	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15250	560	2	3.81	2651580100	178657	75.38	14490	15270	14390	19090	10290	14690	14841.74	5.30	0	-26224	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1419	163.98	3.33	12	1.92	93.00	4582.00	21800	20230911	-30.05	11150	20230102	36.77	21800	-30.05	20230911	11150	36.77	20230102	21800	-30.05	20230911	11150	36.77	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
31	20230922	110748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14980	290	2	1.97	1845198240	125211	52.83	14490	15010	14390	19090	10290	14690	14736.71	5.30	0	-20193	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1394	161.08	3.27	12	1.35	93.00	4582.00	21800	20230911	-31.28	11150	20230102	34.35	21800	-31.28	20230911	11150	34.35	20230102	21800	-31.28	20230911	11150	34.35	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
32	20230922	100748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14640	-50	5	-0.34	1243715850	84836	35.80	14490	14890	14390	19090	10290	14690	14660.24	5.30	0	-10441	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1362	157.42	3.20	12	0.91	93.00	4582.00	21800	20230911	-32.84	11150	20230102	31.30	21800	-32.84	20230911	11150	31.30	20230102	21800	-32.84	20230911	11150	31.30	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
33	20230922	090744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14560	-130	5	-0.88	274258060	18926	7.99	14490	14640	14390	19090	10290	14690	14491.07	5.30	0	2484	15516	15102	14866	14452	14216	14985	14335	47	4400	500	10570	10	1	9303140	1355	156.56	3.18	12	0.20	93.00	4582.00	21800	20230911	-33.21	11150	20230102	30.58	21800	-33.21	20230911	11150	30.58	20230102	21800	-33.21	20230911	11150	30.58	20230102	6.89	N	140670	500	46 억		493230	N	N	0	N	00	N
34	20230921	160751	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14690	-730	5	-4.73	3484916660	234346	62.60	15020	15280	14630	20000	10800	15420	14870.49	4.93	0	33412	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1367	157.96	3.21	12	2.52	93.00	4582.00	21800	20230911	-32.61	11150	20230102	31.75	21800	-32.61	20230911	11150	31.75	20230102	21800	-32.61	20230911	11150	31.75	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
35	20230921	150739	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14680	-740	5	-4.80	3246133810	218077	58.25	15020	15280	14640	20000	10800	15420	14884.76	4.93	0	28568	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1366	157.85	3.20	12	2.34	93.00	4582.00	21800	20230911	-32.66	11150	20230102	31.66	21800	-32.66	20230911	11150	31.66	20230102	21800	-32.66	20230911	11150	31.66	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
36	20230921	140747	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14790	-630	5	-4.09	2773608770	185903	49.66	15020	15280	14680	20000	10800	15420	14919.10	4.93	0	24079	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1376	159.03	3.23	12	2.00	93.00	4582.00	21800	20230911	-32.16	11150	20230102	32.65	21800	-32.16	20230911	11150	32.65	20230102	21800	-32.16	20230911	11150	32.65	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
37	20230921	130739	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14700	-720	5	-4.67	2529093670	169361	45.24	15020	15280	14680	20000	10800	15420	14932.56	4.93	0	20875	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1368	158.06	3.21	12	1.82	93.00	4582.00	21800	20230911	-32.57	11150	20230102	31.84	21800	-32.57	20230911	11150	31.84	20230102	21800	-32.57	20230911	11150	31.84	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
38	20230921	120733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14790	-630	5	-4.09	2118142410	141493	37.80	15020	15280	14780	20000	10800	15420	14969.29	4.93	0	10255	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1376	159.03	3.23	12	1.52	93.00	4582.00	21800	20230911	-32.16	11150	20230102	32.65	21800	-32.16	20230911	11150	32.65	20230102	21800	-32.16	20230911	11150	32.65	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
39	20230921	110752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14920	-500	5	-3.24	1800705620	120146	32.09	15020	15280	14780	20000	10800	15420	14986.90	4.93	0	9755	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1388	160.43	3.26	12	1.29	93.00	4582.00	21800	20230911	-31.56	11150	20230102	33.81	21800	-31.56	20230911	11150	33.81	20230102	21800	-31.56	20230911	11150	33.81	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
40	20230921	100736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14940	-480	5	-3.11	1201087450	79876	21.34	15020	15280	14890	20000	10800	15420	15035.90	4.93	0	1445	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1390	160.65	3.26	12	0.86	93.00	4582.00	21800	20230911	-31.47	11150	20230102	33.99	21800	-31.47	20230911	11150	33.99	20230102	21800	-31.47	20230911	11150	33.99	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
41	20230921	090742	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15190	-230	5	-1.49	249052020	16489	4.40	15020	15280	15020	20000	10800	15420	15100.12	4.93	0	4488	16653	16036	15513	14896	14373	15775	14635	47	4580	500	11100	10	1	9303140	1413	163.33	3.32	12	0.18	93.00	4582.00	21800	20230911	-30.32	11150	20230102	36.23	21800	-30.32	20230911	11150	36.23	20230102	21800	-30.32	20230911	11150	36.23	20230102	7.00	N	140670	500	46 억		458838	N	N	0	N	00	N
42	20230920	160745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15420	-200	5	-1.28	5719304100	370926	165.75	15810	16130	14990	20300	10940	15620	15418.97	5.86	0	-40276	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1435	165.81	3.37	12	3.99	93.00	4582.00	21800	20230911	-29.27	11150	20230102	38.30	21800	-29.27	20230911	11150	38.30	20230102	21800	-29.27	20230911	11150	38.30	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
43	20230920	150726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15380	-240	5	-1.54	5409389660	350815	156.76	15810	16130	14990	20300	10940	15620	15419.47	5.86	0	-33841	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1431	165.38	3.36	12	3.77	93.00	4582.00	21800	20230911	-29.45	11150	20230102	37.94	21800	-29.45	20230911	11150	37.94	20230102	21800	-29.45	20230911	11150	37.94	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
44	20230920	140737	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15230	-390	5	-2.50	5137419160	333011	148.81	15810	16130	14990	20300	10940	15620	15427.16	5.86	0	-35456	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1417	163.76	3.32	12	3.58	93.00	4582.00	21800	20230911	-30.14	11150	20230102	36.59	21800	-30.14	20230911	11150	36.59	20230102	21800	-30.14	20230911	11150	36.59	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
45	20230920	130732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15230	-390	5	-2.50	4885533210	316468	141.41	15810	16130	14990	20300	10940	15620	15437.66	5.86	0	-32126	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1417	163.76	3.32	12	3.40	93.00	4582.00	21800	20230911	-30.14	11150	20230102	36.59	21800	-30.14	20230911	11150	36.59	20230102	21800	-30.14	20230911	11150	36.59	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
46	20230920	120729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15280	-340	5	-2.18	4026621060	260765	116.52	15810	16130	14990	20300	10940	15620	15441.55	5.86	0	-7391	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1422	164.30	3.33	12	2.80	93.00	4582.00	21800	20230911	-29.91	11150	20230102	37.04	21800	-29.91	20230911	11150	37.04	20230102	21800	-29.91	20230911	11150	37.04	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
47	20230920	110738	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15250	-370	5	-2.37	3774556580	244218	109.13	15810	16130	14990	20300	10940	15620	15455.66	5.86	0	-11870	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1419	163.98	3.33	12	2.63	93.00	4582.00	21800	20230911	-30.05	11150	20230102	36.77	21800	-30.05	20230911	11150	36.77	20230102	21800	-30.05	20230911	11150	36.77	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
48	20230920	100722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15100	-520	5	-3.33	3239297220	209237	93.50	15810	16130	14990	20300	10940	15620	15481.45	5.86	0	-29636	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1405	162.37	3.30	12	2.25	93.00	4582.00	21800	20230911	-30.73	11150	20230102	35.43	21800	-30.73	20230911	11150	35.43	20230102	21800	-30.73	20230911	11150	35.43	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
49	20230920	090732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16030	410	2	2.62	670432720	42006	18.77	15810	16130	15770	20300	10940	15620	15960.69	5.86	0	-12099	16700	16160	15860	15320	15020	16010	15170	47	4680	500	11240	10	1	9303140	1491	172.37	3.50	12	0.45	93.00	4582.00	21800	20230911	-26.47	11150	20230102	43.77	21800	-26.47	20230911	11150	43.77	20230102	21800	-26.47	20230911	11150	43.77	20230102	6.98	N	140670	500	46 억		545241	N	N	0	N	00	N
50	20230919	160728	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15620	-480	5	-2.98	3480171240	220255	67.79	16100	16400	15560	20900	11270	16100	15801.60	5.66	0	14615	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1453	167.96	3.41	12	2.37	93.00	4582.00	21800	20230911	-28.35	11150	20230102	40.09	21800	-28.35	20230911	11150	40.09	20230102	21800	-28.35	20230911	11150	40.09	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
51	20230919	150731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15600	-500	5	-3.11	3298555830	208628	64.21	16100	16400	15560	20900	11270	16100	15810.71	5.66	0	16361	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1451	167.74	3.40	12	2.24	93.00	4582.00	21800	20230911	-28.44	11150	20230102	39.91	21800	-28.44	20230911	11150	39.91	20230102	21800	-28.44	20230911	11150	39.91	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
52	20230919	140730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15650	-450	5	-2.80	2951235450	186452	57.38	16100	16400	15560	20900	11270	16100	15828.39	5.66	0	14160	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1456	168.28	3.42	12	2.00	93.00	4582.00	21800	20230911	-28.21	11150	20230102	40.36	21800	-28.21	20230911	11150	40.36	20230102	21800	-28.21	20230911	11150	40.36	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
53	20230919	130716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15750	-350	5	-2.17	2670119470	168484	51.85	16100	16400	15560	20900	11270	16100	15847.91	5.66	0	11057	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1465	169.35	3.44	12	1.81	93.00	4582.00	21800	20230911	-27.75	11150	20230102	41.26	21800	-27.75	20230911	11150	41.26	20230102	21800	-27.75	20230911	11150	41.26	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
54	20230919	120734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15750	-350	5	-2.17	2437167650	153683	47.30	16100	16400	15560	20900	11270	16100	15858.41	5.66	0	10388	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1465	169.35	3.44	12	1.65	93.00	4582.00	21800	20230911	-27.75	11150	20230102	41.26	21800	-27.75	20230911	11150	41.26	20230102	21800	-27.75	20230911	11150	41.26	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
55	20230919	110736	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15670	-430	5	-2.67	2051622450	129030	39.71	16100	16400	15650	20900	11270	16100	15900.35	5.66	0	6709	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1458	168.49	3.42	12	1.39	93.00	4582.00	21800	20230911	-28.12	11150	20230102	40.54	21800	-28.12	20230911	11150	40.54	20230102	21800	-28.12	20230911	11150	40.54	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
56	20230919	100729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15790	-310	5	-1.93	1463872740	91708	28.22	16100	16400	15730	20900	11270	16100	15962.32	5.66	0	7927	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1469	169.78	3.45	12	0.99	93.00	4582.00	21800	20230911	-27.57	11150	20230102	41.61	21800	-27.57	20230911	11150	41.61	20230102	21800	-27.57	20230911	11150	41.61	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
57	20230919	090726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16250	150	2	0.93	124006840	7691	2.37	16100	16250	16090	20900	11270	16100	16123.63	5.66	0	961	17446	16772	16426	15752	15406	16600	15580	47	4800	500	11590	10	1	9303140	1512	174.73	3.55	12	0.08	93.00	4582.00	21800	20230911	-25.46	11150	20230102	45.74	21800	-25.46	20230911	11150	45.74	20230102	21800	-25.46	20230911	11150	45.74	20230102	7.07	N	140670	500	46 억		526194	N	N	0	N	00	N
58	20230918	160729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16100	-430	5	-2.60	5302554360	321092	106.23	16540	17100	16080	21450	11580	16530	16516.44	5.92	0	-23572	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1498	173.12	3.51	12	3.45	93.00	4582.00	21800	20230911	-26.15	11150	20230102	44.39	21800	-26.15	20230911	11150	44.39	20230102	21800	-26.15	20230911	11150	44.39	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
59	20230918	150726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16110	-420	5	-2.54	4989600170	301663	99.80	16540	17100	16080	21450	11580	16530	16540.34	5.92	0	-25421	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1499	173.23	3.52	12	3.24	93.00	4582.00	21800	20230911	-26.10	11150	20230102	44.48	21800	-26.10	20230911	11150	44.48	20230102	21800	-26.10	20230911	11150	44.48	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
60	20230918	140746	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16390	-140	5	-0.85	4027076030	242065	80.08	16540	17100	16210	21450	11580	16530	16636.70	5.92	0	-37983	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1525	176.24	3.58	12	2.60	93.00	4582.00	21800	20230911	-24.82	11150	20230102	47.00	21800	-24.82	20230911	11150	47.00	20230102	21800	-24.82	20230911	11150	47.00	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
61	20230918	130728	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16440	-90	5	-0.54	3852336890	231376	76.55	16540	17100	16210	21450	11580	16530	16650.10	5.92	0	-36923	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1529	176.77	3.59	12	2.49	93.00	4582.00	21800	20230911	-24.59	11150	20230102	47.44	21800	-24.59	20230911	11150	47.44	20230102	21800	-24.59	20230911	11150	47.44	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
62	20230918	120730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16340	-190	5	-1.15	3565650860	213767	70.72	16540	17100	16210	21450	11580	16530	16680.65	5.92	0	-40427	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1520	175.70	3.57	12	2.30	93.00	4582.00	21800	20230911	-25.05	11150	20230102	46.55	21800	-25.05	20230911	11150	46.55	20230102	21800	-25.05	20230911	11150	46.55	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
63	20230918	110720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16440	-90	5	-0.54	2906850380	173411	57.37	16540	17100	16400	21450	11580	16530	16763.86	5.92	0	-45938	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1529	176.77	3.59	12	1.86	93.00	4582.00	21800	20230911	-24.59	11150	20230102	47.44	21800	-24.59	20230911	11150	47.44	20230102	21800	-24.59	20230911	11150	47.44	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
64	20230918	100716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16600	70	2	0.42	2225029830	132163	43.72	16540	17100	16530	21450	11580	16530	16837.36	5.92	0	-29408	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1544	178.49	3.62	12	1.42	93.00	4582.00	21800	20230911	-23.85	11150	20230102	48.88	21800	-23.85	20230911	11150	48.88	20230102	21800	-23.85	20230911	11150	48.88	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
65	20230918	090719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16880	350	2	2.12	537008990	32079	10.61	16540	16910	16530	21450	11580	16530	16745.59	5.92	0	4385	17543	17036	16673	16166	15803	16855	15985	47	4920	500	11900	10	1	9303140	1570	181.51	3.68	12	0.34	93.00	4582.00	21800	20230911	-22.57	11150	20230102	51.39	21800	-22.57	20230911	11150	51.39	20230102	21800	-22.57	20230911	11150	51.39	20230102	7.16	N	140670	500	46 억		550435	N	N	0	N	00	N
66	20230915	160724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16530	-520	5	-3.05	4946790460	297947	77.55	16830	17180	16310	22150	11940	17050	16602.39	5.34	0	54120	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1538	177.74	3.61	12	3.20	93.00	4582.00	21800	20230911	-24.17	11150	20230102	48.25	21800	-24.17	20230911	11150	48.25	20230102	21800	-24.17	20230911	11150	48.25	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
67	20230915	150724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16480	-570	5	-3.34	4692901310	282557	73.55	16830	17180	16310	22150	11940	17050	16607.87	5.34	0	51211	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1533	177.20	3.60	12	3.04	93.00	4582.00	21800	20230911	-24.40	11150	20230102	47.80	21800	-24.40	20230911	11150	47.80	20230102	21800	-24.40	20230911	11150	47.80	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
68	20230915	140723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16400	-650	5	-3.81	4064046180	244375	63.61	16830	17180	16310	22150	11940	17050	16629.47	5.34	0	37955	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1526	176.34	3.58	12	2.63	93.00	4582.00	21800	20230911	-24.77	11150	20230102	47.09	21800	-24.77	20230911	11150	47.09	20230102	21800	-24.77	20230911	11150	47.09	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
69	20230915	130717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16670	-380	5	-2.23	3653287710	219521	57.14	16830	17180	16310	22150	11940	17050	16641.12	5.34	0	40308	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1551	179.25	3.64	12	2.36	93.00	4582.00	21800	20230911	-23.53	11150	20230102	49.51	21800	-23.53	20230911	11150	49.51	20230102	21800	-23.53	20230911	11150	49.51	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
70	20230915	120726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16540	-510	5	-2.99	3386986110	203493	52.97	16830	17180	16310	22150	11940	17050	16643.20	5.34	0	37484	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1539	177.85	3.61	12	2.19	93.00	4582.00	21800	20230911	-24.13	11150	20230102	48.34	21800	-24.13	20230911	11150	48.34	20230102	21800	-24.13	20230911	11150	48.34	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
71	20230915	110731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16590	-460	5	-2.70	3110327290	186784	48.62	16830	17180	16310	22150	11940	17050	16650.89	5.34	0	34056	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1543	178.39	3.62	12	2.01	93.00	4582.00	21800	20230911	-23.90	11150	20230102	48.79	21800	-23.90	20230911	11150	48.79	20230102	21800	-23.90	20230911	11150	48.79	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
72	20230915	100727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16400	-650	5	-3.81	2638435830	158216	41.18	16830	17180	16310	22150	11940	17050	16674.93	5.34	0	25416	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1526	176.34	3.58	12	1.70	93.00	4582.00	21800	20230911	-24.77	11150	20230102	47.09	21800	-24.77	20230911	11150	47.09	20230102	21800	-24.77	20230911	11150	47.09	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
73	20230915	090717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17100	50	2	0.29	484227100	28483	7.41	16830	17180	16830	22150	11940	17050	16999.64	5.34	0	7414	17716	17382	16966	16632	16216	17550	16800	47	5100	500	12270	10	1	9303140	1591	183.87	3.73	12	0.31	93.00	4582.00	21800	20230911	-21.56	11150	20230102	53.36	21800	-21.56	20230911	11150	53.36	20230102	21800	-21.56	20230911	11150	53.36	20230102	7.24	N	140670	500	46 억		497064	N	N	0	N	00	N
74	20230914	160727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17050	260	2	1.55	6388455400	376630	51.88	16900	17300	16550	21800	11760	16790	16961.54	5.06	0	26774	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1586	183.33	3.72	12	4.05	93.00	4582.00	21800	20230911	-21.79	11150	20230102	52.91	21800	-21.79	20230911	11150	52.91	20230102	21800	-21.79	20230911	11150	52.91	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
75	20230914	150706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17030	240	2	1.43	5973934960	352315	48.53	16900	17300	16550	21800	11760	16790	16956.24	5.06	0	23970	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1584	183.12	3.72	12	3.79	93.00	4582.00	21800	20230911	-21.88	11150	20230102	52.74	21800	-21.88	20230911	11150	52.74	20230102	21800	-21.88	20230911	11150	52.74	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
76	20230914	140719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17120	330	2	1.97	5153486300	304412	41.93	16900	17300	16550	21800	11760	16790	16929.32	5.06	0	29491	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1593	184.09	3.74	12	3.27	93.00	4582.00	21800	20230911	-21.47	11150	20230102	53.54	21800	-21.47	20230911	11150	53.54	20230102	21800	-21.47	20230911	11150	53.54	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
77	20230914	130704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17070	280	2	1.67	4484661550	265149	36.52	16900	17300	16550	21800	11760	16790	16913.75	5.06	0	26555	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1588	183.55	3.73	12	2.85	93.00	4582.00	21800	20230911	-21.70	11150	20230102	53.09	21800	-21.70	20230911	11150	53.09	20230102	21800	-21.70	20230911	11150	53.09	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
78	20230914	120714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16990	200	2	1.19	3992387010	236188	32.53	16900	17300	16550	21800	11760	16790	16903.43	5.06	0	18791	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1581	182.69	3.71	12	2.54	93.00	4582.00	21800	20230911	-22.06	11150	20230102	52.38	21800	-22.06	20230911	11150	52.38	20230102	21800	-22.06	20230911	11150	52.38	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
79	20230914	110707	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16830	40	2	0.24	3557285820	210436	28.99	16900	17300	16550	21800	11760	16790	16904.37	5.06	0	14116	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1566	180.97	3.67	12	2.26	93.00	4582.00	21800	20230911	-22.80	11150	20230102	50.94	21800	-22.80	20230911	11150	50.94	20230102	21800	-22.80	20230911	11150	50.94	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
80	20230914	100702	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16570	-220	5	-1.31	2675229170	157912	21.75	16900	17300	16570	21800	11760	16790	16941.28	5.06	0	-109	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1542	178.17	3.62	12	1.70	93.00	4582.00	21800	20230911	-23.99	11150	20230102	48.61	21800	-23.99	20230911	11150	48.61	20230102	21800	-23.99	20230911	11150	48.61	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
81	20230914	090715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16970	180	2	1.07	862591410	50595	6.97	16900	17200	16890	21800	11760	16790	17049.00	5.06	0	-992	18343	17566	17163	16386	15983	17365	16185	47	5010	500	12080	10	1	9303140	1579	182.47	3.70	12	0.54	93.00	4582.00	21800	20230911	-22.16	11150	20230102	52.20	21800	-22.16	20230911	11150	52.20	20230102	21800	-22.16	20230911	11150	52.20	20230102	7.01	N	140670	500	46 억		470385	N	N	0	N	00	N
82	20230913	160719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16790	-1150	5	-6.41	12281162750	715020	62.11	17500	17940	16760	23300	12560	17940	17176.42	3.30	0	161450	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1562	180.54	3.66	12	7.69	93.00	4582.00	21800	20230911	-22.98	11150	20230102	50.58	21800	-22.98	20230911	11150	50.58	20230102	21800	-22.98	20230911	11150	50.58	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
83	20230913	150713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16840	-1100	5	-6.13	11684190270	679508	59.03	17500	17940	16760	23300	12560	17940	17195.07	3.30	0	153984	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1567	181.08	3.68	12	7.30	93.00	4582.00	21800	20230911	-22.75	11150	20230102	51.03	21800	-22.75	20230911	11150	51.03	20230102	21800	-22.75	20230911	11150	51.03	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
84	20230913	140718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17240	-700	5	-3.90	10732002370	623277	54.14	17500	17940	16810	23300	12560	17940	17218.67	3.30	0	155194	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1604	185.38	3.76	12	6.70	93.00	4582.00	21800	20230911	-20.92	11150	20230102	54.62	21800	-20.92	20230911	11150	54.62	20230102	21800	-20.92	20230911	11150	54.62	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
85	20230913	130657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16840	-1100	5	-6.13	9652873720	560331	48.67	17500	17940	16810	23300	12560	17940	17227.09	3.30	0	141823	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1567	181.08	3.68	12	6.02	93.00	4582.00	21800	20230911	-22.75	11150	20230102	51.03	21800	-22.75	20230911	11150	51.03	20230102	21800	-22.75	20230911	11150	51.03	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
86	20230913	120715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16910	-1030	5	-5.74	8938551700	518082	45.00	17500	17940	16840	23300	12560	17940	17253.16	3.30	0	141759	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1573	181.83	3.69	12	5.57	93.00	4582.00	21800	20230911	-22.43	11150	20230102	51.66	21800	-22.43	20230911	11150	51.66	20230102	21800	-22.43	20230911	11150	51.66	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
87	20230913	110715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17030	-910	5	-5.07	7913367210	457576	39.75	17500	17940	16850	23300	12560	17940	17294.10	3.30	0	141255	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1584	183.12	3.72	12	4.92	93.00	4582.00	21800	20230911	-21.88	11150	20230102	52.74	21800	-21.88	20230911	11150	52.74	20230102	21800	-21.88	20230911	11150	52.74	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
88	20230913	100707	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17670	-270	5	-1.51	4235848680	242099	21.03	17500	17940	17240	23300	12560	17940	17496.35	3.30	0	59377	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1644	190.00	3.86	12	2.60	93.00	4582.00	21800	20230911	-18.94	11150	20230102	58.48	21800	-18.94	20230911	11150	58.48	20230102	21800	-18.94	20230911	11150	58.48	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
89	20230913	090701	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17600	-340	5	-1.90	816207610	46586	4.05	17500	17820	17340	23300	12560	17940	17520.44	3.30	0	7396	21026	19482	18556	17012	16086	19020	16550	47	5360	500	12910	10	1	9303140	1637	189.25	3.84	12	0.50	93.00	4582.00	21800	20230911	-19.27	11150	20230102	57.85	21800	-19.27	20230911	11150	57.85	20230102	21800	-19.27	20230911	11150	57.85	20230102	7.48	N	140670	500	46 억		307338	N	N	0	N	00	N
90	20230912	160657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	17940	-1880	5	-9.49	21251420140	1139974	26.28	19820	20100	17630	25750	13880	19820	18643.36	4.68	0	-136564	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1669	192.90	3.92	12	12.25	93.00	4582.00	21800	20230911	-17.71	11150	20230102	60.90	21800	-17.71	20230911	11150	60.90	20230102	21800	-17.71	20230911	11150	60.90	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
91	20230912	150706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18040	-1780	5	-8.98	20042695130	1072398	24.72	19820	20100	17950	25750	13880	19820	18689.61	4.68	0	-145488	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1678	193.98	3.94	12	11.53	93.00	4582.00	21800	20230911	-17.25	11150	20230102	61.79	21800	-17.25	20230911	11150	61.79	20230102	21800	-17.25	20230911	11150	61.79	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
92	20230912	140703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18260	-1560	5	-7.87	18547181970	989511	22.81	19820	20100	18020	25750	13880	19820	18743.79	4.68	0	-161643	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1699	196.34	3.99	12	10.64	93.00	4582.00	21800	20230911	-16.24	11150	20230102	63.77	21800	-16.24	20230911	11150	63.77	20230102	21800	-16.24	20230911	11150	63.77	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
93	20230912	130657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18120	-1700	5	-8.58	17035572650	906233	20.89	19820	20100	18120	25750	13880	19820	18798.23	4.68	0	-157069	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1686	194.84	3.95	12	9.74	93.00	4582.00	21800	20230911	-16.88	11150	20230102	62.51	21800	-16.88	20230911	11150	62.51	20230102	21800	-16.88	20230911	11150	62.51	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
94	20230912	120653	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18300	-1520	5	-7.67	15358177510	814162	18.77	19820	20100	18230	25750	13880	19820	18863.79	4.68	0	-155723	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1702	196.77	3.99	12	8.75	93.00	4582.00	21800	20230911	-16.06	11150	20230102	64.13	21800	-16.06	20230911	11150	64.13	20230102	21800	-16.06	20230911	11150	64.13	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
95	20230912	110700	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18620	-1200	5	-6.05	13005524250	686311	15.82	19820	20100	18500	25750	13880	19820	18949.90	4.68	0	-144645	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1732	200.22	4.06	12	7.38	93.00	4582.00	21800	20230911	-14.59	11150	20230102	67.00	21800	-14.59	20230911	11150	67.00	20230102	21800	-14.59	20230911	11150	67.00	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
96	20230912	100654	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	18650	-1170	5	-5.90	10634274240	559712	12.90	19820	20100	18500	25750	13880	19820	18999.55	4.68	0	-120464	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1735	200.54	4.07	12	6.02	93.00	4582.00	21800	20230911	-14.45	11150	20230102	67.26	21800	-14.45	20230911	11150	67.26	20230102	21800	-14.45	20230911	11150	67.26	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
97	20230912	090710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	19270	-550	5	-2.77	2858258680	147037	3.39	19820	20100	19080	25750	13880	19820	19439.04	4.68	0	-45509	23353	21586	20033	18266	16713	22470	19150	47	5930	500	14270	10	1	9303140	1793	207.20	4.21	12	1.58	93.00	4582.00	21800	20230911	-11.61	11150	20230102	72.83	21800	-11.61	20230911	11150	72.83	20230102	21800	-11.61	20230911	11150	72.83	20230102	7.43	N	140670	500	46 억		435172	N	N	0	N	00	N
98	20230911	160653	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	19820	1470	2	8.01	88812981330	4321519	106.56	18790	21800	18480	23850	12850	18350	20552.53	2.60	0	200750	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	10	1	9303140	1844	213.12	4.33	12	46.45	93.00	4582.00	21800	20230911	-9.08	11150	20230102	77.76	21800	-9.08	20230911	11150	77.76	20230102	21800	-9.08	20230911	11150	77.76	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
99	20230911	150659	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	20050	1700	2	9.26	86851745170	4223406	104.14	18790	21800	18480	23850	12850	18350	20564.40	2.60	0	205555	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1865	215.59	4.38	12	45.40	93.00	4582.00	21800	20230911	-8.03	11150	20230102	79.82	21800	-8.03	20230911	11150	79.82	20230102	21800	-8.03	20230911	11150	79.82	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
100	20230911	140709	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	20250	1900	2	10.35	78078874030	3782068	93.26	18790	21800	18480	23850	12850	18350	20644.50	2.60	0	142180	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1884	217.74	4.42	12	40.65	93.00	4582.00	21800	20230911	-7.11	11150	20230102	81.61	21800	-7.11	20230911	11150	81.61	20230102	21800	-7.11	20230911	11150	81.61	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
101	20230911	130643	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	20850	2500	2	13.62	71072548380	3441167	84.85	18790	21800	18480	23850	12850	18350	20653.63	2.60	0	82542	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1940	224.19	4.55	12	36.99	93.00	4582.00	21800	20230911	-4.36	11150	20230102	87.00	21800	-4.36	20230911	11150	87.00	20230102	21800	-4.36	20230911	11150	87.00	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
102	20230911	120654	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	21150	2800	2	15.26	67014646630	3247883	80.08	18790	21800	18480	23850	12850	18350	20633.35	2.60	0	86465	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1968	227.42	4.62	12	34.91	93.00	4582.00	21800	20230911	-2.98	11150	20230102	89.69	21800	-2.98	20230911	11150	89.69	20230102	21800	-2.98	20230911	11150	89.69	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
103	20230911	110644	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	20900	2550	2	13.90	62955255430	3053984	75.30	18790	21800	18480	23850	12850	18350	20614.16	2.60	0	71837	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1944	224.73	4.56	12	32.83	93.00	4582.00	21800	20230911	-4.13	11150	20230102	87.44	21800	-4.13	20230911	11150	87.44	20230102	21800	-4.13	20230911	11150	87.44	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
104	20230911	100644	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	21350	3000	2	16.35	36546723080	1806726	44.55	18790	21500	18480	23850	12850	18350	20228.17	2.60	0	109097	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	50	1	9303140	1986	229.57	4.66	12	19.42	93.00	4582.00	21500	20230911	-0.70	11150	20230102	91.48	21500	-0.70	20230911	11150	91.48	20230102	21500	-0.70	20230911	11150	91.48	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
105	20230911	090641	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	19330	980	2	5.34	2200600850	116722	2.88	18790	19350	18480	23850	12850	18350	18853.44	2.60	0	8345	22690	20520	19280	17110	15870	19900	16490	47	5500	500	13210	10	1	9303140	1798	207.85	4.22	12	1.25	93.00	4582.00	21450	20230908	-9.88	11150	20230102	73.36	21450	-9.88	20230908	11150	73.36	20230102	21450	-9.88	20230908	11150	73.36	20230102	7.40	N	140670	500	46 억		241566	N	N	0	N	00	N
106	20230908	160658	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18350	-760	5	-3.98	79045606670	4032293	838.19	20100	21450	18040	24800	13380	19110	19603.88	2.16	0	39140	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1707	197.31	4.00	12	43.34	93.00	4582.00	21450	20230908	-14.45	11150	20230102	64.57	21450	-14.45	20230908	11150	64.57	20230102	21450	-14.45	20230908	11150	64.57	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
107	20230908	150657	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18340	-770	5	-4.03	77708710080	3959743	823.11	20100	21450	18040	24800	13380	19110	19624.69	2.16	0	25232	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1706	197.20	4.00	12	42.56	93.00	4582.00	21450	20230908	-14.50	11150	20230102	64.48	21450	-14.50	20230908	11150	64.48	20230102	21450	-14.50	20230908	11150	64.48	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
108	20230908	140651	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18500	-610	5	-3.19	73452821350	3726399	774.61	20100	21450	18100	24800	13380	19110	19711.48	2.16	0	2994	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1721	198.92	4.04	12	40.06	93.00	4582.00	21450	20230908	-13.75	11150	20230102	65.92	21450	-13.75	20230908	11150	65.92	20230102	21450	-13.75	20230908	11150	65.92	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
109	20230908	130658	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18580	-530	5	-2.77	70644614370	3575414	743.22	20100	21450	18100	24800	13380	19110	19758.44	2.16	0	-20259	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1729	199.78	4.05	12	38.43	93.00	4582.00	21450	20230908	-13.38	11150	20230102	66.64	21450	-13.38	20230908	11150	66.64	20230102	21450	-13.38	20230908	11150	66.64	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
110	20230908	120705	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18850	-260	5	-1.36	65951519710	3321738	690.49	20100	21450	18100	24800	13380	19110	19854.52	2.16	0	-24083	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1754	202.69	4.11	12	35.71	93.00	4582.00	21450	20230908	-12.12	11150	20230102	69.06	21450	-12.12	20230908	11150	69.06	20230102	21450	-12.12	20230908	11150	69.06	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
111	20230908	110703	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	19640	530	2	2.77	59861774360	3005158	624.68	20100	21450	18100	24800	13380	19110	19919.68	2.16	0	-43083	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1827	211.18	4.29	12	32.30	93.00	4582.00	21450	20230908	-8.44	11150	20230102	76.14	21450	-8.44	20230908	11150	76.14	20230102	21450	-8.44	20230908	11150	76.14	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
112	20230908	100655	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18890	-220	5	-1.15	14847772600	782988	162.76	20100	20100	18100	24800	13380	19110	18962.96	2.16	0	-13270	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1757	203.12	4.12	12	8.42	93.00	4582.00	20100	20230908	-6.02	11150	20230102	69.42	20100	-6.02	20230908	11150	69.42	20230102	20100	-6.02	20230908	11150	69.42	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
113	20230908	090658	00	50.00	KOSDAQ	신고가	IT부품	N	N	N	N	50	N	18730	-380	5	-1.99	5794957150	299785	62.32	20100	20100	18100	24800	13380	19110	19330.38	2.16	0	-14747	19683	19396	18823	18536	17963	19540	18680	47	5690	500	13750	10	1	9303140	1742	201.40	4.09	12	3.22	93.00	4582.00	20100	20230908	-6.82	11150	20230102	67.98	20100	-6.82	20230908	11150	67.98	20230102	20100	-6.82	20230908	11150	67.98	20230102	7.42	N	140670	500	46 억		200926	N	N	0	N	00	N
114	20230907	160649	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	19110	890	2	4.88	8449175040	447414	120.91	18250	19110	18250	23650	12760	18220	18877.82	2.15	0	1243	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1778	205.48	4.17	12	4.81	93.00	4582.00	19770	20230904	-3.34	11150	20230102	71.39	19770	-3.34	20230904	11150	71.39	20230102	19770	-3.34	20230904	11150	71.39	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
115	20230907	150655	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	19020	800	2	4.39	7008414810	372021	100.54	18250	19020	18250	23650	12760	18220	18839.85	2.15	0	-634	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1769	204.52	4.15	12	4.00	93.00	4582.00	19770	20230904	-3.79	11150	20230102	70.58	19770	-3.79	20230904	11150	70.58	20230102	19770	-3.79	20230904	11150	70.58	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
116	20230907	140650	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18990	770	2	4.23	5379521070	286325	77.38	18250	18990	18250	23650	12760	18220	18789.46	2.15	0	-1265	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1767	204.19	4.14	12	3.08	93.00	4582.00	19770	20230904	-3.95	11150	20230102	70.31	19770	-3.95	20230904	11150	70.31	20230102	19770	-3.95	20230904	11150	70.31	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
117	20230907	130649	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18750	530	2	2.91	3832966590	204836	55.36	18250	18870	18250	23650	12760	18220	18713.94	2.15	0	-1360	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1744	201.61	4.09	12	2.20	93.00	4582.00	19770	20230904	-5.16	11150	20230102	68.16	19770	-5.16	20230904	11150	68.16	20230102	19770	-5.16	20230904	11150	68.16	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
118	20230907	120657	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18670	450	2	2.47	3296799490	176211	47.62	18250	18870	18250	23650	12760	18220	18711.21	2.15	0	-1533	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1737	200.75	4.07	12	1.89	93.00	4582.00	19770	20230904	-5.56	11150	20230102	67.44	19770	-5.56	20230904	11150	67.44	20230102	19770	-5.56	20230904	11150	67.44	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
119	20230907	110656	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18610	390	2	2.14	2572749320	137406	37.13	18250	18870	18250	23650	12760	18220	18726.11	2.15	0	-1683	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1731	200.11	4.06	12	1.48	93.00	4582.00	19770	20230904	-5.87	11150	20230102	66.91	19770	-5.87	20230904	11150	66.91	20230102	19770	-5.87	20230904	11150	66.91	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
120	20230907	100653	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18870	650	2	3.57	1772109830	94543	25.55	18250	18870	18250	23650	12760	18220	18747.61	2.15	0	-1840	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1756	202.90	4.12	12	1.02	93.00	4582.00	19770	20230904	-4.55	11150	20230102	69.24	19770	-4.55	20230904	11150	69.24	20230102	19770	-4.55	20230904	11150	69.24	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
121	20230907	090703	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	30	2	0.16	178885130	9803	2.65	18250	18250	18250	23650	12760	18220	18250.00	2.15	0	-906	18726	18472	18346	18092	17966	18410	18030	47	5430	500	13110	10	1	9303140	1698	196.24	3.98	12	0.11	93.00	4582.00	19770	20230904	-7.69	11150	20230102	63.68	19770	-7.69	20230904	11150	63.68	20230102	19770	-7.69	20230904	11150	63.68	20230102	7.15	N	140670	500	46 억		199684	N	N	0	N	00	Y
122	20230906	160650	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18220	210	2	1.17	6634520400	360311	82.05	18230	18600	18220	23400	12610	18010	18414.77	2.10	0	4047	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1695	195.91	3.98	12	3.87	93.00	4582.00	19770	20230904	-7.84	11150	20230102	63.41	19770	-7.84	20230904	11150	63.41	20230102	19770	-7.84	20230904	11150	63.41	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
123	20230906	150651	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18230	220	2	1.22	6230127500	338116	77.00	18230	18600	18230	23400	12610	18010	18426.29	2.10	0	-170	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1696	196.02	3.98	12	3.63	93.00	4582.00	19770	20230904	-7.79	11150	20230102	63.50	19770	-7.79	20230904	11150	63.50	20230102	19770	-7.79	20230904	11150	63.50	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
124	20230906	140651	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	490	2	2.72	5561166520	301674	68.70	18230	18600	18230	23400	12610	18010	18434.68	2.10	0	76	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1721	198.92	4.04	12	3.24	93.00	4582.00	19770	20230904	-6.42	11150	20230102	65.92	19770	-6.42	20230904	11150	65.92	20230102	19770	-6.42	20230904	11150	65.92	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
125	20230906	130645	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18320	310	2	1.72	4961077470	269205	61.30	18230	18600	18230	23400	12610	18010	18428.98	2.10	0	1408	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1704	196.99	4.00	12	2.89	93.00	4582.00	19770	20230904	-7.33	11150	20230102	64.30	19770	-7.33	20230904	11150	64.30	20230102	19770	-7.33	20230904	11150	64.30	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
126	20230906	120657	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18430	420	2	2.33	4396092710	238452	54.30	18230	18600	18230	23400	12610	18010	18436.38	2.10	0	2308	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1715	198.17	4.02	12	2.56	93.00	4582.00	19770	20230904	-6.78	11150	20230102	65.29	19770	-6.78	20230904	11150	65.29	20230102	19770	-6.78	20230904	11150	65.29	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
127	20230906	110659	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18540	530	2	2.94	3319786800	180394	41.08	18230	18540	18230	23400	12610	18010	18403.48	2.10	0	2307	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1725	199.35	4.05	12	1.94	93.00	4582.00	19770	20230904	-6.22	11150	20230102	66.28	19770	-6.22	20230904	11150	66.28	20230102	19770	-6.22	20230904	11150	66.28	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
128	20230906	100637	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18460	450	2	2.50	2182831480	118996	27.10	18230	18460	18230	23400	12610	18010	18344.39	2.10	0	-293	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1717	198.49	4.03	12	1.28	93.00	4582.00	19770	20230904	-6.63	11150	20230102	65.56	19770	-6.63	20230904	11150	65.56	20230102	19770	-6.63	20230904	11150	65.56	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
129	20230906	090644	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18230	220	2	1.22	536713080	29444	6.71	18230	18230	18230	23400	12610	18010	18230.00	2.10	0	-172	18623	18316	17703	17396	16783	18470	17550	47	5390	500	12960	10	1	9303140	1696	196.02	3.98	12	0.32	93.00	4582.00	19770	20230904	-7.79	11150	20230102	63.50	19770	-7.79	20230904	11150	63.50	20230102	19770	-7.79	20230904	11150	63.50	20230102	6.92	N	140670	500	46 억		195160	N	N	0	N	00	Y
130	20230905	160644	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18010	500	2	2.86	7397391040	421941	6.73	17370	18010	17090	22750	12260	17510	17528.91	2.13	0	-5906	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1675	193.66	3.93	12	4.54	93.00	4582.00	19770	20230904	-8.90	11150	20230102	61.52	19770	-8.90	20230904	11150	61.52	20230102	19770	-8.90	20230904	11150	61.52	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
131	20230905	150655	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17950	440	2	2.51	6628039860	379223	6.05	17370	18010	17090	22750	12260	17510	17477.91	2.13	0	-6371	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1670	193.01	3.92	12	4.08	93.00	4582.00	19770	20230904	-9.21	11150	20230102	60.99	19770	-9.21	20230904	11150	60.99	20230102	19770	-9.21	20230904	11150	60.99	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
132	20230905	140653	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	18010	500	2	2.86	5636469510	323911	5.17	17370	18010	17090	22750	12260	17510	17401.13	2.13	0	-6467	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1675	193.66	3.93	12	3.48	93.00	4582.00	19770	20230904	-8.90	11150	20230102	61.52	19770	-8.90	20230904	11150	61.52	20230102	19770	-8.90	20230904	11150	61.52	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
133	20230905	130635	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17740	230	2	1.31	4686519510	270911	4.32	17370	17740	17090	22750	12260	17510	17298.75	2.13	0	-6515	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1650	190.75	3.87	12	2.91	93.00	4582.00	19770	20230904	-10.27	11150	20230102	59.10	19770	-10.27	20230904	11150	59.10	20230102	19770	-10.27	20230904	11150	59.10	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
134	20230905	120641	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17270	-240	5	-1.37	4055506700	235052	3.75	17370	17370	17090	22750	12260	17510	17253.14	2.13	0	-4976	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1607	185.70	3.77	12	2.53	93.00	4582.00	19770	20230904	-12.65	11150	20230102	54.89	19770	-12.65	20230904	11150	54.89	20230102	19770	-12.65	20230904	11150	54.89	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
135	20230905	110646	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17300	-210	5	-1.20	3476650840	201534	3.22	17370	17370	17090	22750	12260	17510	17250.34	2.13	0	-4711	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1609	186.02	3.78	12	2.17	93.00	4582.00	19770	20230904	-12.49	11150	20230102	55.16	19770	-12.49	20230904	11150	55.16	20230102	19770	-12.49	20230904	11150	55.16	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
136	20230905	100636	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17090	-420	5	-2.40	2254076800	130766	2.09	17370	17370	17090	22750	12260	17510	17236.50	2.13	0	-1913	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1590	183.76	3.73	12	1.41	93.00	4582.00	19770	20230904	-13.56	11150	20230102	53.27	19770	-13.56	20230904	11150	53.27	20230102	19770	-13.56	20230904	11150	53.27	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
137	20230905	090636	59	100.00	KOSDAQ		IT부품	N	N	N	N		N	17370	-140	5	-0.80	454273790	26149	0.42	17370	17370	17370	22750	12260	17510	17370.00	2.13	0	-1950	21130	19320	17960	16150	14790	20225	17055	47	5240	500	12600	10	1	9303140	1616	186.77	3.79	12	0.28	93.00	4582.00	19770	20230904	-12.14	11150	20230102	55.78	19770	-12.14	20230904	11150	55.78	20230102	19770	-12.14	20230904	11150	55.78	20230102	6.51	N	140670	500	46 억		198401	N	N	0	N	00	Y
138	20230904	160635	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	17510	640	2	3.79	114385045470	6227699	86.23	16640	19770	16600	21900	11810	16870	18368.35	2.03	0	8883	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1629	188.28	3.82	12	66.94	93.00	4582.00	19770	20230904	-11.43	11150	20230102	57.04	19770	-11.43	20230904	11150	57.04	20230102	19770	-11.43	20230904	11150	57.04	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
139	20230904	150626	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	17810	940	2	5.57	113175716120	6159227	85.28	16640	19770	16600	21900	11810	16870	18375.86	2.03	0	1496	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1657	191.51	3.89	12	66.21	93.00	4582.00	19770	20230904	-9.91	11150	20230102	59.73	19770	-9.91	20230904	11150	59.73	20230102	19770	-9.91	20230904	11150	59.73	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
140	20230904	140621	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	17900	1030	2	6.11	109965035270	5978215	82.77	16640	19770	16600	21900	11810	16870	18395.20	2.03	0	-39028	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1665	192.47	3.91	12	64.26	93.00	4582.00	19770	20230904	-9.46	11150	20230102	60.54	19770	-9.46	20230904	11150	60.54	20230102	19770	-9.46	20230904	11150	60.54	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
141	20230904	130632	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	18570	1700	2	10.08	101508617770	5510442	76.30	16640	19770	16600	21900	11810	16870	18422.15	2.03	0	-50166	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1728	199.68	4.05	12	59.23	93.00	4582.00	19770	20230904	-6.07	11150	20230102	66.55	19770	-6.07	20230904	11150	66.55	20230102	19770	-6.07	20230904	11150	66.55	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
142	20230904	120618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	18330	1460	2	8.65	56966545500	3184973	44.10	16640	18900	16600	21900	11810	16870	17887.18	2.03	0	607	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1705	197.10	4.00	12	34.24	93.00	4582.00	18980	20230901	-3.42	11150	20230102	64.39	18980	-3.42	20230901	11150	64.39	20230102	18980	-3.42	20230901	11150	64.39	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
143	20230904	110611	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17880	1010	2	5.99	31789236050	1814275	25.12	16640	18150	16600	21900	11810	16870	17523.02	2.03	0	-22515	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1663	192.26	3.90	12	19.50	93.00	4582.00	18980	20230901	-5.80	11150	20230102	60.36	18980	-5.80	20230901	11150	60.36	20230102	18980	-5.80	20230901	11150	60.36	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
144	20230904	100615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17700	830	2	4.92	21355836740	1226056	16.98	16640	17930	16600	21900	11810	16870	17419.92	2.03	0	-38992	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1647	190.32	3.86	12	13.18	93.00	4582.00	18980	20230901	-6.74	11150	20230102	58.74	18980	-6.74	20230901	11150	58.74	20230102	18980	-6.74	20230901	11150	58.74	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
145	20230904	090625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17140	270	2	1.60	3257491280	192855	2.67	16640	17150	16600	21900	11810	16870	16891.28	2.03	0	-28873	20223	18546	17303	15626	14383	19385	16465	47	5030	500	12140	10	1	9303140	1595	184.30	3.74	12	2.07	93.00	4582.00	18980	20230901	-9.69	11150	20230102	53.72	18980	-9.69	20230901	11150	53.72	20230102	18980	-9.69	20230901	11150	53.72	20230102	5.73	N	140670	500	46 억		189000	N	N	0	N	00	N
146	20230901	160616	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	16870	100	2	0.60	125430832780	7190716	86.97	16480	18980	16060	21800	11740	16770	17444.56	0.53	0	139420	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1569	181.40	3.68	12	77.29	93.00	4582.00	18980	20230901	-11.12	11150	20230102	51.30	18980	-11.12	20230901	11150	51.30	20230102	18980	-11.12	20230901	11150	51.30	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
147	20230901	150623	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	16640	-130	5	-0.78	123506526990	7075960	85.58	16480	18980	16060	21800	11740	16770	17455.32	0.53	0	121408	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1548	178.92	3.63	12	76.06	93.00	4582.00	18980	20230901	-12.33	11150	20230102	49.24	18980	-12.33	20230901	11150	49.24	20230102	18980	-12.33	20230901	11150	49.24	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
148	20230901	140627	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	16770	0	3	0.00	120295886350	6883970	83.26	16480	18980	16060	21800	11740	16770	17475.77	0.53	0	80971	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1560	180.32	3.66	12	74.00	93.00	4582.00	18980	20230901	-11.64	11150	20230102	50.40	18980	-11.64	20230901	11150	50.40	20230102	18980	-11.64	20230901	11150	50.40	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
149	20230901	130611	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	16960	190	2	1.13	114211608650	6516308	78.81	16480	18980	16060	21800	11740	16770	17528.17	0.53	0	43301	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1578	182.37	3.70	12	70.04	93.00	4582.00	18980	20230901	-10.64	11150	20230102	52.11	18980	-10.64	20230901	11150	52.11	20230102	18980	-10.64	20230901	11150	52.11	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
150	20230901	120614	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	17500	730	2	4.35	102710710250	5857924	70.85	16480	18980	16060	21800	11740	16770	17534.90	0.53	0	40704	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1628	188.17	3.82	12	62.97	93.00	4582.00	18980	20230901	-7.80	11150	20230102	56.95	18980	-7.80	20230901	11150	56.95	20230102	18980	-7.80	20230901	11150	56.95	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
151	20230901	110617	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	17260	490	2	2.92	97158828940	5535970	66.95	16480	18980	16060	21800	11740	16770	17551.83	0.53	0	26124	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1606	185.59	3.77	12	59.51	93.00	4582.00	18980	20230901	-9.06	11150	20230102	54.80	18980	-9.06	20230901	11150	54.80	20230102	18980	-9.06	20230901	11150	54.80	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
152	20230901	100612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17090	320	2	1.91	24732379360	1497827	18.12	16480	17110	16060	21800	11740	16770	16510.50	0.53	0	77720	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1590	183.76	3.73	12	16.10	93.00	4582.00	18590	20230317	-8.07	11150	20230102	53.27	18590	-8.07	20230317	11150	53.27	20230102	18590	-8.07	20230317	11150	53.27	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N
153	20230901	090602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16180	-590	5	-3.52	6949907660	422522	5.11	16480	16830	16090	21800	11740	16770	16441.10	0.53	0	20269	19856	18312	15856	14312	11856	19085	15085	47	5030	500	12070	10	1	9303140	1505	173.98	3.53	12	4.54	93.00	4582.00	18590	20230317	-12.96	11150	20230102	45.11	18590	-12.96	20230317	11150	45.11	20230102	18590	-12.96	20230317	11150	45.11	20230102	5.78	N	140670	500	46 억		49438	N	N	0	N	00	N