KissMeData/441270/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	161238	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7660	-70	5	-0.91	1062952930	140580	68.28	7730	7740	7460	10040	5420	7730	7561.18	1.09	0	-42019	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2790	-32.46	2.22	12	0.39	-236.00	3452.00	12270	20230419	-37.57	5980	20230103	28.09	12270	-37.57	20230419	5980	28.09	20230103	12270	-37.57	20230419	5980	28.09	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
3	20230927	151251	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7670	-60	5	-0.78	992412940	131385	63.81	7730	7740	7460	10040	5420	7730	7553.45	1.09	0	-38631	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2793	-32.50	2.22	12	0.36	-236.00	3452.00	12270	20230419	-37.49	5980	20230103	28.26	12270	-37.49	20230419	5980	28.26	20230103	12270	-37.49	20230419	5980	28.26	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
4	20230927	141252	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7480	-250	5	-3.23	738141830	97822	47.51	7730	7740	7460	10040	5420	7730	7545.74	1.09	0	-27797	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2724	-31.69	2.17	12	0.27	-236.00	3452.00	12270	20230419	-39.04	5980	20230103	25.08	12270	-39.04	20230419	5980	25.08	20230103	12270	-39.04	20230419	5980	25.08	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
5	20230927	131236	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7490	-240	5	-3.10	591831700	78303	38.03	7730	7740	7460	10040	5420	7730	7558.19	1.09	0	-17184	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2728	-31.74	2.17	12	0.21	-236.00	3452.00	12270	20230419	-38.96	5980	20230103	25.25	12270	-38.96	20230419	5980	25.25	20230103	12270	-38.96	20230419	5980	25.25	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
6	20230927	121231	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7460	-270	5	-3.49	515093990	68059	33.06	7730	7740	7460	10040	5420	7730	7568.31	1.09	0	-8892	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2717	-31.61	2.16	12	0.19	-236.00	3452.00	12270	20230419	-39.20	5980	20230103	24.75	12270	-39.20	20230419	5980	24.75	20230103	12270	-39.20	20230419	5980	24.75	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
7	20230927	111245	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7640	-90	5	-1.16	220708910	28920	14.05	7730	7740	7560	10040	5420	7730	7631.65	1.09	0	-4581	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2783	-32.37	2.21	12	0.08	-236.00	3452.00	12270	20230419	-37.73	5980	20230103	27.76	12270	-37.73	20230419	5980	27.76	20230103	12270	-37.73	20230419	5980	27.76	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
8	20230927	101238	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7620	-110	5	-1.42	96188260	12557	6.10	7730	7740	7610	10040	5420	7730	7660.05	1.09	0	-4509	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2775	-32.29	2.21	12	0.03	-236.00	3452.00	12270	20230419	-37.90	5980	20230103	27.42	12270	-37.90	20230419	5980	27.42	20230103	12270	-37.90	20230419	5980	27.42	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
9	20230927	091258	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7610	-120	5	-1.55	14989990	1954	0.95	7730	7740	7610	10040	5420	7730	7670.99	1.09	0	-835	8070	7900	7720	7550	7370	7985	7635	182	2310	500	5560	10	1	36420907	2772	-32.25	2.20	12	0.01	-236.00	3452.00	12270	20230419	-37.98	5980	20230103	27.26	12270	-37.98	20230419	5980	27.26	20230103	12270	-37.98	20230419	5980	27.26	20230103	6.52	N	441270	500	182 억		397854	N	N	0	N	00	N
10	20230926	161235	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7730	140	2	1.84	1598082100	205283	289.14	7590	7890	7540	9860	5320	7590	7784.80	1.12	0	-8761	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2815	-32.75	2.24	12	0.56	-236.00	3452.00	12270	20230419	-37.00	5980	20230103	29.26	12270	-37.00	20230419	5980	29.26	20230103	12270	-37.00	20230419	5980	29.26	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
11	20230926	151234	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7720	130	2	1.71	1555245230	199732	281.32	7590	7890	7540	9860	5320	7590	7786.66	1.12	0	-9070	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2812	-32.71	2.24	12	0.55	-236.00	3452.00	12270	20230419	-37.08	5980	20230103	29.10	12270	-37.08	20230419	5980	29.10	20230103	12270	-37.08	20230419	5980	29.10	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
12	20230926	141225	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7670	80	2	1.05	1444980540	185465	261.22	7590	7890	7540	9860	5320	7590	7791.12	1.12	0	-3654	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2793	-32.50	2.22	12	0.51	-236.00	3452.00	12270	20230419	-37.49	5980	20230103	28.26	12270	-37.49	20230419	5980	28.26	20230103	12270	-37.49	20230419	5980	28.26	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
13	20230926	131228	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7710	120	2	1.58	1201445640	153856	216.70	7590	7890	7590	9860	5320	7590	7808.90	1.12	0	630	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2808	-32.67	2.23	12	0.42	-236.00	3452.00	12270	20230419	-37.16	5980	20230103	28.93	12270	-37.16	20230419	5980	28.93	20230103	12270	-37.16	20230419	5980	28.93	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
14	20230926	121238	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7850	260	2	3.43	1029771760	131748	185.56	7590	7890	7590	9860	5320	7590	7816.22	1.12	0	12839	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2859	-33.26	2.27	12	0.36	-236.00	3452.00	12270	20230419	-36.02	5980	20230103	31.27	12270	-36.02	20230419	5980	31.27	20230103	12270	-36.02	20230419	5980	31.27	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
15	20230926	111228	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7830	240	2	3.16	836923340	107185	150.97	7590	7880	7590	9860	5320	7590	7808.21	1.12	0	11895	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2852	-33.18	2.27	12	0.29	-236.00	3452.00	12270	20230419	-36.19	5980	20230103	30.94	12270	-36.19	20230419	5980	30.94	20230103	12270	-36.19	20230419	5980	30.94	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
16	20230926	101231	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	250	2	3.29	654842320	83981	118.28	7590	7880	7590	9860	5320	7590	7797.51	1.12	0	11957	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2855	-33.22	2.27	12	0.23	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
17	20230926	091232	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	190	2	2.50	272988370	35017	49.32	7590	7850	7590	9860	5320	7590	7795.88	1.12	0	5465	7843	7716	7603	7476	7363	7660	7420	182	2270	500	5460	10	1	36420907	2834	-32.97	2.25	12	0.10	-236.00	3452.00	12270	20230419	-36.59	5980	20230103	30.10	12270	-36.59	20230419	5980	30.10	20230103	12270	-36.59	20230419	5980	30.10	20230103	6.59	N	441270	500	182 억		408015	N	N	3	N	00	N
18	20230925	161236	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7590	-30	5	-0.39	532916680	70332	51.70	7600	7730	7490	9900	5340	7620	7577.16	1.15	0	-8735	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2764	-32.16	2.20	12	0.19	-236.00	3452.00	12270	20230419	-38.14	5980	20230103	26.92	12270	-38.14	20230419	5980	26.92	20230103	12270	-38.14	20230419	5980	26.92	20230103	6.61	N	441270	500	182 억		417611	N	N	3	N	00	N
19	20230925	151237	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7620	0	3	0.00	502618890	66346	48.77	7600	7730	7490	9900	5340	7620	7575.72	1.15	0	-7620	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2775	-32.29	2.21	12	0.18	-236.00	3452.00	12270	20230419	-37.90	5980	20230103	27.42	12270	-37.90	20230419	5980	27.42	20230103	12270	-37.90	20230419	5980	27.42	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
20	20230925	141218	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7530	-90	5	-1.18	341950990	45226	33.25	7600	7730	7490	9900	5340	7620	7560.94	1.15	0	-4359	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2742	-31.91	2.18	12	0.12	-236.00	3452.00	12270	20230419	-38.63	5980	20230103	25.92	12270	-38.63	20230419	5980	25.92	20230103	12270	-38.63	20230419	5980	25.92	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
21	20230925	131224	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7520	-100	5	-1.31	301055190	39805	29.26	7600	7730	7490	9900	5340	7620	7563.25	1.15	0	-3597	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2739	-31.86	2.18	12	0.11	-236.00	3452.00	12270	20230419	-38.71	5980	20230103	25.75	12270	-38.71	20230419	5980	25.75	20230103	12270	-38.71	20230419	5980	25.75	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
22	20230925	121228	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7630	10	2	0.13	257077180	33988	24.99	7600	7730	7490	9900	5340	7620	7563.76	1.15	0	-3490	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2779	-32.33	2.21	12	0.09	-236.00	3452.00	12270	20230419	-37.82	5980	20230103	27.59	12270	-37.82	20230419	5980	27.59	20230103	12270	-37.82	20230419	5980	27.59	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
23	20230925	111223	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7520	-100	5	-1.31	162654680	21469	15.78	7600	7730	7510	9900	5340	7620	7576.26	1.15	0	-2111	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2739	-31.86	2.18	12	0.06	-236.00	3452.00	12270	20230419	-38.71	5980	20230103	25.75	12270	-38.71	20230419	5980	25.75	20230103	12270	-38.71	20230419	5980	25.75	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
24	20230925	101227	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7580	-40	5	-0.52	71013390	9310	6.84	7600	7730	7570	9900	5340	7620	7627.65	1.15	0	-3703	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2761	-32.12	2.20	12	0.03	-236.00	3452.00	12270	20230419	-38.22	5980	20230103	26.76	12270	-38.22	20230419	5980	26.76	20230103	12270	-38.22	20230419	5980	26.76	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
25	20230925	091221	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7700	80	2	1.05	22542450	2953	2.17	7600	7730	7570	9900	5340	7620	7633.75	1.15	0	-1061	7980	7800	7660	7480	7340	7730	7410	182	2280	500	5480	10	1	36420907	2804	-32.63	2.23	12	0.01	-236.00	3452.00	12270	20230419	-37.25	5980	20230103	28.76	12270	-37.25	20230419	5980	28.76	20230103	12270	-37.25	20230419	5980	28.76	20230103	6.61	N	441270	500	182 억		417611	N	N	2	N	00	N
26	20230922	161303	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7620	-220	5	-2.81	1039071570	135839	109.98	7720	7840	7520	10190	5490	7840	7649.43	1.21	0	-20775	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2775	-32.29	2.21	12	0.37	-236.00	3452.00	12270	20230419	-37.90	5980	20230103	27.42	12270	-37.90	20230419	5980	27.42	20230103	12270	-37.90	20230419	5980	27.42	20230103	6.74	N	441270	500	182 억		440336	N	N	2	N	00	N
27	20230922	151302	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7610	-230	5	-2.93	986246190	128905	104.36	7720	7840	7520	10190	5490	7840	7650.95	1.21	0	-21110	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2772	-32.25	2.20	12	0.35	-236.00	3452.00	12270	20230419	-37.98	5980	20230103	27.26	12270	-37.98	20230419	5980	27.26	20230103	12270	-37.98	20230419	5980	27.26	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
28	20230922	141300	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7630	-210	5	-2.68	611214090	79479	64.35	7720	7840	7580	10190	5490	7840	7690.26	1.21	0	-16998	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2779	-32.33	2.21	12	0.22	-236.00	3452.00	12270	20230419	-37.82	5980	20230103	27.59	12270	-37.82	20230419	5980	27.59	20230103	12270	-37.82	20230419	5980	27.59	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
29	20230922	131138	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7660	-180	5	-2.30	503322210	65348	52.91	7720	7840	7580	10190	5490	7840	7702.18	1.21	0	-10950	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2790	-32.46	2.22	12	0.18	-236.00	3452.00	12270	20230419	-37.57	5980	20230103	28.09	12270	-37.57	20230419	5980	28.09	20230103	12270	-37.57	20230419	5980	28.09	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
30	20230922	121138	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7660	-180	5	-2.30	437243070	56719	45.92	7720	7840	7580	10190	5490	7840	7708.93	1.21	0	-8284	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2790	-32.46	2.22	12	0.16	-236.00	3452.00	12270	20230419	-37.57	5980	20230103	28.09	12270	-37.57	20230419	5980	28.09	20230103	12270	-37.57	20230419	5980	28.09	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
31	20230922	111133	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-40	5	-0.51	301962660	39203	31.74	7720	7840	7580	10190	5490	7840	7702.54	1.21	0	-6832	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2841	-33.05	2.26	12	0.11	-236.00	3452.00	12270	20230419	-36.43	5980	20230103	30.43	12270	-36.43	20230419	5980	30.43	20230103	12270	-36.43	20230419	5980	30.43	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
32	20230922	101129	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7750	-90	5	-1.15	222202940	28933	23.42	7720	7830	7580	10190	5490	7840	7679.91	1.21	0	-3743	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2823	-32.84	2.25	12	0.08	-236.00	3452.00	12270	20230419	-36.84	5980	20230103	29.60	12270	-36.84	20230419	5980	29.60	20230103	12270	-36.84	20230419	5980	29.60	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
33	20230922	091131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7710	-130	5	-1.66	68308230	8913	7.22	7720	7830	7580	10190	5490	7840	7663.89	1.21	0	-3951	8386	8112	7946	7672	7506	8030	7590	182	2350	500	5640	10	1	36420907	2808	-32.67	2.23	12	0.02	-236.00	3452.00	12270	20230419	-37.16	5980	20230103	28.93	12270	-37.16	20230419	5980	28.93	20230103	12270	-37.16	20230419	5980	28.93	20230103	6.74	N	441270	500	182 억		440336	N	N	0	N	00	N
34	20230921	161127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-340	5	-4.16	990673820	123457	65.94	8180	8220	7780	10630	5730	8180	8025.95	1.30	0	-31163	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2855	-33.22	2.27	12	0.34	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
35	20230921	151119	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-340	5	-4.16	905090220	112495	60.08	8180	8220	7830	10630	5730	8180	8045.60	1.30	0	-31799	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2855	-33.22	2.27	12	0.31	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
36	20230921	141122	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8030	-150	5	-1.83	660345430	81621	43.59	8180	8220	8010	10630	5730	8180	8090.39	1.30	0	-19582	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2925	-34.03	2.33	12	0.22	-236.00	3452.00	12270	20230419	-34.56	5980	20230103	34.28	12270	-34.56	20230419	5980	34.28	20230103	12270	-34.56	20230419	5980	34.28	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
37	20230921	131123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-120	5	-1.47	596392570	73652	39.34	8180	8220	8020	10630	5730	8180	8097.44	1.30	0	-15882	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2936	-34.15	2.33	12	0.20	-236.00	3452.00	12270	20230419	-34.31	5980	20230103	34.78	12270	-34.31	20230419	5980	34.78	20230103	12270	-34.31	20230419	5980	34.78	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
38	20230921	121113	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8090	-90	5	-1.10	460143860	56739	30.30	8180	8220	8070	10630	5730	8180	8109.83	1.30	0	-9476	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2946	-34.28	2.34	12	0.16	-236.00	3452.00	12270	20230419	-34.07	5980	20230103	35.28	12270	-34.07	20230419	5980	35.28	20230103	12270	-34.07	20230419	5980	35.28	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
39	20230921	111137	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-50	5	-0.61	329545130	40590	21.68	8180	8220	8070	10630	5730	8180	8118.87	1.30	0	-7774	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2961	-34.45	2.36	12	0.11	-236.00	3452.00	12270	20230419	-33.74	5980	20230103	35.95	12270	-33.74	20230419	5980	35.95	20230103	12270	-33.74	20230419	5980	35.95	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
40	20230921	101114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-50	5	-0.61	247232690	30450	16.26	8180	8220	8070	10630	5730	8180	8119.30	1.30	0	-7115	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2961	-34.45	2.36	12	0.08	-236.00	3452.00	12270	20230419	-33.74	5980	20230103	35.95	12270	-33.74	20230419	5980	35.95	20230103	12270	-33.74	20230419	5980	35.95	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
41	20230921	091114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	30	2	0.37	41564050	5084	2.72	8180	8220	8090	10630	5730	8180	8175.46	1.30	0	223	8426	8302	8146	8022	7866	8365	8085	182	2450	500	5880	10	1	36420907	2990	-34.79	2.38	12	0.01	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.90	N	441270	500	182 억		473058	N	N	0	N	00	N
42	20230920	161127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	140	2	1.74	1526387240	186648	75.43	7990	8270	7990	10450	5630	8040	8177.88	1.28	0	5689	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2979	-34.66	2.37	12	0.51	-236.00	3452.00	12270	20230419	-33.33	5980	20230103	36.79	12270	-33.33	20230419	5980	36.79	20230103	12270	-33.33	20230419	5980	36.79	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
43	20230920	151056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8160	120	2	1.49	1444069440	176587	71.36	7990	8270	7990	10450	5630	8040	8177.67	1.28	0	9091	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2972	-34.58	2.36	12	0.48	-236.00	3452.00	12270	20230419	-33.50	5980	20230103	36.45	12270	-33.50	20230419	5980	36.45	20230103	12270	-33.50	20230419	5980	36.45	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
44	20230920	141114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	190	2	2.36	1366960270	167159	67.55	7990	8270	7990	10450	5630	8040	8177.60	1.28	0	9652	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2997	-34.87	2.38	12	0.46	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
45	20230920	131107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	130	2	1.62	1121064660	137133	55.42	7990	8270	7990	10450	5630	8040	8175.02	1.28	0	12131	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2976	-34.62	2.37	12	0.38	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
46	20230920	121105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	130	2	1.62	1015824280	124235	50.20	7990	8270	7990	10450	5630	8040	8176.64	1.28	0	24014	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2976	-34.62	2.37	12	0.34	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
47	20230920	111116	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	130	2	1.62	903258720	110454	44.64	7990	8270	7990	10450	5630	8040	8177.69	1.28	0	23566	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2976	-34.62	2.37	12	0.30	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
48	20230920	101051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	190	2	2.36	467513250	57228	23.13	7990	8240	7990	10450	5630	8040	8169.31	1.28	0	23138	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2997	-34.87	2.38	12	0.16	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
49	20230920	091104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	90	2	1.12	74390950	9125	3.69	7990	8180	7990	10450	5630	8040	8152.43	1.28	0	1696	8440	8240	8000	7800	7560	8340	7900	182	2410	500	5780	10	1	36420907	2961	-34.45	2.36	12	0.03	-236.00	3452.00	12270	20230419	-33.74	5980	20230103	35.95	12270	-33.74	20230419	5980	35.95	20230103	12270	-33.74	20230419	5980	35.95	20230103	6.91	N	441270	500	182 억		467847	N	N	0	N	00	N
50	20230919	161102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8040	220	2	2.81	1989980460	247249	308.96	7760	8200	7760	10160	5480	7820	8048.59	1.20	0	30477	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2928	-34.07	2.33	12	0.68	-236.00	3452.00	12270	20230419	-34.47	5980	20230103	34.45	12270	-34.47	20230419	5980	34.45	20230103	12270	-34.47	20230419	5980	34.45	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
51	20230919	151103	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8080	260	2	3.32	1927980890	239548	299.34	7760	8200	7760	10160	5480	7820	8048.41	1.20	0	30076	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2943	-34.24	2.34	12	0.66	-236.00	3452.00	12270	20230419	-34.15	5980	20230103	35.12	12270	-34.15	20230419	5980	35.12	20230103	12270	-34.15	20230419	5980	35.12	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
52	20230919	141106	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8020	200	2	2.56	1651512230	205213	256.43	7760	8200	7760	10160	5480	7820	8047.80	1.20	0	26022	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2921	-33.98	2.32	12	0.56	-236.00	3452.00	12270	20230419	-34.64	5980	20230103	34.11	12270	-34.64	20230419	5980	34.11	20230103	12270	-34.64	20230419	5980	34.11	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
53	20230919	131044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8070	250	2	3.20	1535047320	190737	238.34	7760	8200	7760	10160	5480	7820	8047.98	1.20	0	34762	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2939	-34.19	2.34	12	0.52	-236.00	3452.00	12270	20230419	-34.23	5980	20230103	34.95	12270	-34.23	20230419	5980	34.95	20230103	12270	-34.23	20230419	5980	34.95	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
54	20230919	121100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8050	230	2	2.94	1425700110	177198	221.43	7760	8200	7760	10160	5480	7820	8045.80	1.20	0	34524	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2932	-34.11	2.33	12	0.49	-236.00	3452.00	12270	20230419	-34.39	5980	20230103	34.62	12270	-34.39	20230419	5980	34.62	20230103	12270	-34.39	20230419	5980	34.62	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
55	20230919	111107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	180	2	2.30	1322068800	164313	205.32	7760	8200	7760	10160	5480	7820	8046.04	1.20	0	40093	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2914	-33.90	2.32	12	0.45	-236.00	3452.00	12270	20230419	-34.80	5980	20230103	33.78	12270	-34.80	20230419	5980	33.78	20230103	12270	-34.80	20230419	5980	33.78	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
56	20230919	101100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7990	170	2	2.17	865723900	107630	134.49	7760	8200	7760	10160	5480	7820	8043.52	1.20	0	24345	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2910	-33.86	2.31	12	0.30	-236.00	3452.00	12270	20230419	-34.88	5980	20230103	33.61	12270	-34.88	20230419	5980	33.61	20230103	12270	-34.88	20230419	5980	33.61	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
57	20230919	091057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7970	150	2	1.92	86749800	11034	13.79	7760	7970	7760	10160	5480	7820	7862.04	1.20	0	6205	8013	7916	7833	7736	7653	7875	7695	182	2340	500	5630	10	1	36420907	2903	-33.77	2.31	12	0.03	-236.00	3452.00	12270	20230419	-35.04	5980	20230103	33.28	12270	-35.04	20230419	5980	33.28	20230103	12270	-35.04	20230419	5980	33.28	20230103	6.93	N	441270	500	182 억		438164	N	N	11	N	00	N
58	20230918	161104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	-100	5	-1.26	625957460	79737	41.06	7920	7930	7750	10290	5550	7920	7850.28	1.26	0	-21912	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2848	-33.14	2.27	12	0.22	-236.00	3452.00	12270	20230419	-36.27	5980	20230103	30.77	12270	-36.27	20230419	5980	30.77	20230103	12270	-36.27	20230419	5980	30.77	20230103	6.81	N	441270	500	182 억		458212	N	N	11	N	00	N
59	20230918	151058	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7870	-50	5	-0.63	549967780	70030	36.06	7920	7930	7750	10290	5550	7920	7853.32	1.26	0	-21151	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2866	-33.35	2.28	12	0.19	-236.00	3452.00	12270	20230419	-35.86	5980	20230103	31.61	12270	-35.86	20230419	5980	31.61	20230103	12270	-35.86	20230419	5980	31.61	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
60	20230918	141123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-80	5	-1.01	508373750	64724	33.33	7920	7930	7750	10290	5550	7920	7854.49	1.26	0	-18679	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2855	-33.22	2.27	12	0.18	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
61	20230918	131057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7830	-90	5	-1.14	455905650	58010	29.87	7920	7930	7750	10290	5550	7920	7859.09	1.26	0	-18184	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2852	-33.18	2.27	12	0.16	-236.00	3452.00	12270	20230419	-36.19	5980	20230103	30.94	12270	-36.19	20230419	5980	30.94	20230103	12270	-36.19	20230419	5980	30.94	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
62	20230918	121108	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	-20	5	-0.25	365192870	46467	23.93	7920	7930	7750	10290	5550	7920	7859.19	1.26	0	-15383	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2877	-33.47	2.29	12	0.13	-236.00	3452.00	12270	20230419	-35.62	5980	20230103	32.11	12270	-35.62	20230419	5980	32.11	20230103	12270	-35.62	20230419	5980	32.11	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
63	20230918	111044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7890	-30	5	-0.38	303605430	38669	19.91	7920	7930	7750	10290	5550	7920	7851.39	1.26	0	-11313	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2874	-33.43	2.29	12	0.11	-236.00	3452.00	12270	20230419	-35.70	5980	20230103	31.94	12270	-35.70	20230419	5980	31.94	20230103	12270	-35.70	20230419	5980	31.94	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
64	20230918	101039	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-80	5	-1.01	216699400	27648	14.24	7920	7930	7750	10290	5550	7920	7837.80	1.26	0	-8069	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2855	-33.22	2.27	12	0.08	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
65	20230918	091047	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7880	-40	5	-0.51	36393800	4607	2.37	7920	7930	7850	10290	5550	7920	7899.67	1.26	0	-1313	8300	8110	7820	7630	7340	8205	7725	182	2370	500	5700	10	1	36420907	2870	-33.39	2.28	12	0.01	-236.00	3452.00	12270	20230419	-35.78	5980	20230103	31.77	12270	-35.78	20230419	5980	31.77	20230103	12270	-35.78	20230419	5980	31.77	20230103	6.81	N	441270	500	182 억		458212	N	N	0	N	00	N
66	20230915	161053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7920	380	2	5.04	1511456370	194191	30.19	7610	8010	7530	9800	5280	7540	7783.35	1.21	0	7164	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2885	-33.56	2.29	12	0.53	-236.00	3452.00	12270	20230419	-35.45	5980	20230103	32.44	12270	-35.45	20230419	5980	32.44	20230103	12270	-35.45	20230419	5980	32.44	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
67	20230915	151050	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	360	2	4.77	1490599460	191556	29.78	7610	8010	7530	9800	5280	7540	7781.53	1.21	0	7540	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2877	-33.47	2.29	12	0.53	-236.00	3452.00	12270	20230419	-35.62	5980	20230103	32.11	12270	-35.62	20230419	5980	32.11	20230103	12270	-35.62	20230419	5980	32.11	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
68	20230915	141057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8010	470	2	6.23	1326987100	170958	26.57	7610	8010	7530	9800	5280	7540	7762.06	1.21	0	8201	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2917	-33.94	2.32	12	0.47	-236.00	3452.00	12270	20230419	-34.72	5980	20230103	33.95	12270	-34.72	20230419	5980	33.95	20230103	12270	-34.72	20230419	5980	33.95	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
69	20230915	131043	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	280	2	3.71	1018705530	131962	20.51	7610	7870	7530	9800	5280	7540	7719.69	1.21	0	2601	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2848	-33.14	2.27	12	0.36	-236.00	3452.00	12270	20230419	-36.27	5980	20230103	30.77	12270	-36.27	20230419	5980	30.77	20230103	12270	-36.27	20230419	5980	30.77	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
70	20230915	121050	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7790	250	2	3.32	812308830	105601	16.42	7610	7820	7530	9800	5280	7540	7692.25	1.21	0	-3870	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2837	-33.01	2.26	12	0.29	-236.00	3452.00	12270	20230419	-36.51	5980	20230103	30.27	12270	-36.51	20230419	5980	30.27	20230103	12270	-36.51	20230419	5980	30.27	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
71	20230915	111100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7730	190	2	2.52	529351730	69093	10.74	7610	7790	7530	9800	5280	7540	7661.44	1.21	0	-17989	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2815	-32.75	2.24	12	0.19	-236.00	3452.00	12270	20230419	-37.00	5980	20230103	29.26	12270	-37.00	20230419	5980	29.26	20230103	12270	-37.00	20230419	5980	29.26	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
72	20230915	101058	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7640	100	2	1.33	390997900	51100	7.94	7610	7790	7530	9800	5280	7540	7651.62	1.21	0	-17146	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2783	-32.37	2.21	12	0.14	-236.00	3452.00	12270	20230419	-37.73	5980	20230103	27.76	12270	-37.73	20230419	5980	27.76	20230103	12270	-37.73	20230419	5980	27.76	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
73	20230915	091046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7670	130	2	1.72	82697520	10813	1.68	7610	7790	7590	9800	5280	7540	7647.97	1.21	0	-1127	8286	7912	7726	7352	7166	7820	7260	182	2260	500	5420	10	1	36420907	2793	-32.50	2.22	12	0.03	-236.00	3452.00	12270	20230419	-37.49	5980	20230103	28.26	12270	-37.49	20230419	5980	28.26	20230103	12270	-37.49	20230419	5980	28.26	20230103	6.85	N	441270	500	182 억		439949	N	N	312	N	00	N
74	20230914	161056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7540	-520	5	-6.45	4903052000	633169	379.25	8070	8100	7540	10470	5650	8060	7747.34	0.58	0	-51991	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2746	-31.95	2.18	12	1.74	-236.00	3452.00	12270	20230419	-38.55	5980	20230103	26.09	12270	-38.55	20230419	5980	26.09	20230103	12270	-38.55	20230419	5980	26.09	20230103	6.89	N	441270	500	182 억		211579	N	N	312	N	00	N
75	20230914	151020	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7660	-400	5	-4.96	3079287940	391966	234.78	8070	8100	7630	10470	5650	8060	7856.01	0.58	0	-45461	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2790	-32.46	2.22	12	1.08	-236.00	3452.00	12270	20230419	-37.57	5980	20230103	28.09	12270	-37.57	20230419	5980	28.09	20230103	12270	-37.57	20230419	5980	28.09	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
76	20230914	141051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7970	-90	5	-1.12	1481748600	186796	111.89	8070	8100	7820	10470	5650	8060	7932.44	0.58	0	3967	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2903	-33.77	2.31	12	0.51	-236.00	3452.00	12270	20230419	-35.04	5980	20230103	33.28	12270	-35.04	20230419	5980	33.28	20230103	12270	-35.04	20230419	5980	33.28	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
77	20230914	131026	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8020	-40	5	-0.50	1263716500	159502	95.54	8070	8100	7820	10470	5650	8060	7922.89	0.58	0	-5964	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2921	-33.98	2.32	12	0.44	-236.00	3452.00	12270	20230419	-34.64	5980	20230103	34.11	12270	-34.64	20230419	5980	34.11	20230103	12270	-34.64	20230419	5980	34.11	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
78	20230914	121036	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-110	5	-1.36	1004690750	127006	76.07	8070	8100	7820	10470	5650	8060	7910.58	0.58	0	-16713	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2895	-33.69	2.30	12	0.35	-236.00	3452.00	12270	20230419	-35.21	5980	20230103	32.94	12270	-35.21	20230419	5980	32.94	20230103	12270	-35.21	20230419	5980	32.94	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
79	20230914	111028	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	-160	5	-1.99	779474090	98555	59.03	8070	8100	7820	10470	5650	8060	7909.03	0.58	0	-25861	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2877	-33.47	2.29	12	0.27	-236.00	3452.00	12270	20230419	-35.62	5980	20230103	32.11	12270	-35.62	20230419	5980	32.11	20230103	12270	-35.62	20230419	5980	32.11	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
80	20230914	101022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-220	5	-2.73	535292690	67549	40.46	8070	8100	7820	10470	5650	8060	7924.51	0.58	0	-25766	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2855	-33.22	2.27	12	0.19	-236.00	3452.00	12270	20230419	-36.10	5980	20230103	31.10	12270	-36.10	20230419	5980	31.10	20230103	12270	-36.10	20230419	5980	31.10	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
81	20230914	091040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8100	40	2	0.50	12192240	1510	0.90	8070	8100	8060	10470	5650	8060	8074.33	0.58	0	-696	8646	8352	8166	7872	7686	8260	7780	182	2410	500	5800	10	1	36420907	2950	-34.32	2.35	12	0.00	-236.00	3452.00	12270	20230419	-33.99	5980	20230103	35.45	12270	-33.99	20230419	5980	35.45	20230103	12270	-33.99	20230419	5980	35.45	20230103	6.89	N	441270	500	182 억		211579	N	N	0	N	00	N
82	20230913	161046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-270	5	-3.24	1353338870	166840	145.81	8330	8460	7980	10820	5840	8330	8111.81	0.62	0	-13138	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2936	-34.15	2.33	12	0.46	-236.00	3452.00	12270	20230419	-34.31	5980	20230103	34.78	12270	-34.31	20230419	5980	34.78	20230103	12270	-34.31	20230419	5980	34.78	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
83	20230913	151037	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8010	-320	5	-3.84	1266911190	156085	136.41	8330	8460	7980	10820	5840	8330	8116.80	0.62	0	-11614	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2917	-33.94	2.32	12	0.43	-236.00	3452.00	12270	20230419	-34.72	5980	20230103	33.95	12270	-34.72	20230419	5980	33.95	20230103	12270	-34.72	20230419	5980	33.95	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
84	20230913	141046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-270	5	-3.24	1069652770	131477	114.91	8330	8460	8040	10820	5840	8330	8135.66	0.62	0	124	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2936	-34.15	2.33	12	0.36	-236.00	3452.00	12270	20230419	-34.31	5980	20230103	34.78	12270	-34.31	20230419	5980	34.78	20230103	12270	-34.31	20230419	5980	34.78	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
85	20230913	131015	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-270	5	-3.24	944772520	115972	101.35	8330	8460	8040	10820	5840	8330	8146.56	0.62	0	-1188	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2936	-34.15	2.33	12	0.32	-236.00	3452.00	12270	20230419	-34.31	5980	20230103	34.78	12270	-34.31	20230419	5980	34.78	20230103	12270	-34.31	20230419	5980	34.78	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
86	20230913	121041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8080	-250	5	-3.00	851242210	104373	91.22	8330	8460	8040	10820	5840	8330	8155.77	0.62	0	3000	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2943	-34.24	2.34	12	0.29	-236.00	3452.00	12270	20230419	-34.15	5980	20230103	35.12	12270	-34.15	20230419	5980	35.12	20230103	12270	-34.15	20230419	5980	35.12	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
87	20230913	111041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8090	-240	5	-2.88	737607070	90277	78.90	8330	8460	8050	10820	5840	8330	8170.49	0.62	0	3496	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2946	-34.28	2.34	12	0.25	-236.00	3452.00	12270	20230419	-34.07	5980	20230103	35.28	12270	-34.07	20230419	5980	35.28	20230103	12270	-34.07	20230419	5980	35.28	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
88	20230913	101025	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-130	5	-1.56	452533700	55094	48.15	8330	8460	8140	10820	5840	8330	8213.85	0.62	0	2307	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	2987	-34.75	2.38	12	0.15	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
89	20230913	091017	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	40	2	0.48	50868090	6096	5.33	8330	8460	8300	10820	5840	8330	8344.50	0.62	0	-2350	8676	8502	8386	8212	8096	8590	8300	182	2490	500	5990	10	1	36420907	3048	-35.47	2.42	12	0.02	-236.00	3452.00	12270	20230419	-31.78	5980	20230103	39.97	12270	-31.78	20230419	5980	39.97	20230103	12270	-31.78	20230419	5980	39.97	20230103	6.89	N	441270	500	182 억		225161	N	N	7	N	00	N
90	20230912	161015	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8330	-10	5	-0.12	958148760	114062	193.44	8310	8560	8270	10840	5840	8340	8400.25	0.60	0	8251	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3034	-35.30	2.41	12	0.31	-236.00	3452.00	12270	20230419	-32.11	5980	20230103	39.30	12270	-32.11	20230419	5980	39.30	20230103	12270	-32.11	20230419	5980	39.30	20230103	6.84	N	441270	500	182 억		216926	N	N	6	N	00	N
91	20230912	151025	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	10	2	0.12	926947840	110317	187.09	8310	8560	8270	10840	5840	8340	8402.58	0.60	0	9541	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3041	-35.38	2.42	12	0.30	-236.00	3452.00	12270	20230419	-31.95	5980	20230103	39.63	12270	-31.95	20230419	5980	39.63	20230103	12270	-31.95	20230419	5980	39.63	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
92	20230912	141022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	-20	5	-0.24	862983360	102617	174.03	8310	8560	8310	10840	5840	8340	8409.75	0.60	0	10050	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3030	-35.25	2.41	12	0.28	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
93	20230912	131008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	30	2	0.36	768745050	91313	154.86	8310	8560	8310	10840	5840	8340	8418.79	0.60	0	12415	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3048	-35.47	2.42	12	0.25	-236.00	3452.00	12270	20230419	-31.78	5980	20230103	39.97	12270	-31.78	20230419	5980	39.97	20230103	12270	-31.78	20230419	5980	39.97	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
94	20230912	121010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	20	2	0.24	714197550	84776	143.77	8310	8560	8310	10840	5840	8340	8424.53	0.60	0	14772	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3045	-35.42	2.42	12	0.23	-236.00	3452.00	12270	20230419	-31.87	5980	20230103	39.80	12270	-31.87	20230419	5980	39.80	20230103	12270	-31.87	20230419	5980	39.80	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
95	20230912	111018	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	50	2	0.60	694276550	82396	139.73	8310	8560	8310	10840	5840	8340	8426.10	0.60	0	15481	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3056	-35.55	2.43	12	0.23	-236.00	3452.00	12270	20230419	-31.62	5980	20230103	40.30	12270	-31.62	20230419	5980	40.30	20230103	12270	-31.62	20230419	5980	40.30	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
96	20230912	101005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8410	70	2	0.84	578796530	68604	116.35	8310	8560	8310	10840	5840	8340	8436.78	0.60	0	16538	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3063	-35.64	2.44	12	0.19	-236.00	3452.00	12270	20230419	-31.46	5980	20230103	40.64	12270	-31.46	20230419	5980	40.64	20230103	12270	-31.46	20230419	5980	40.64	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
97	20230912	091029	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	60	2	0.72	107047520	12780	21.67	8310	8400	8310	10840	5840	8340	8376.18	0.60	0	2760	8553	8446	8283	8176	8013	8365	8095	182	2500	500	6000	10	1	36420907	3059	-35.59	2.43	12	0.04	-236.00	3452.00	12270	20230419	-31.54	5980	20230103	40.47	12270	-31.54	20230419	5980	40.47	20230103	12270	-31.54	20230419	5980	40.47	20230103	6.84	N	441270	500	182 억		216926	N	N	0	N	00	N
98	20230911	161008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	-10	5	-0.12	483284040	58707	31.47	8370	8390	8120	10850	5850	8350	8231.33	0.60	0	-476	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	3038	-35.34	2.42	12	0.16	-236.00	3452.00	12270	20230419	-32.03	5980	20230103	39.46	12270	-32.03	20230419	5980	39.46	20230103	12270	-32.03	20230419	5980	39.46	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
99	20230911	151009	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	-130	5	-1.56	385987200	46953	25.17	8370	8390	8120	10850	5850	8350	8220.71	0.60	0	-1312	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	2994	-34.83	2.38	12	0.13	-236.00	3452.00	12270	20230419	-33.01	5980	20230103	37.46	12270	-33.01	20230419	5980	37.46	20230103	12270	-33.01	20230419	5980	37.46	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
100	20230911	141020	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-120	5	-1.44	280520710	34110	18.28	8370	8390	8120	10850	5850	8350	8224.00	0.60	0	-898	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	2997	-34.87	2.38	12	0.09	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
101	20230911	130952	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	-130	5	-1.56	261017090	31738	17.01	8370	8390	8120	10850	5850	8350	8224.12	0.60	0	-482	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	2994	-34.83	2.38	12	0.09	-236.00	3452.00	12270	20230419	-33.01	5980	20230103	37.46	12270	-33.01	20230419	5980	37.46	20230103	12270	-33.01	20230419	5980	37.46	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
102	20230911	121010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-120	5	-1.44	220813870	26850	14.39	8370	8390	8120	10850	5850	8350	8223.98	0.60	0	-258	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	2997	-34.87	2.38	12	0.07	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
103	20230911	110952	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	-110	5	-1.32	200214560	24347	13.05	8370	8390	8120	10850	5850	8350	8223.38	0.60	0	170	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	3001	-34.92	2.39	12	0.07	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
104	20230911	100952	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	-110	5	-1.32	137410530	16719	8.96	8370	8390	8120	10850	5850	8350	8218.82	0.60	0	1118	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	3001	-34.92	2.39	12	0.05	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
105	20230911	090949	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	-30	5	-0.36	17101320	2063	1.11	8370	8390	8120	10850	5850	8350	8289.54	0.60	0	-986	8656	8502	8226	8072	7796	8580	8150	182	2500	500	6010	10	1	36420907	3030	-35.25	2.41	12	0.01	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.91	N	441270	500	182 억		218129	N	N	100	N	00	N
106	20230908	161015	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	60	2	0.72	1512560410	185955	131.86	8280	8380	7950	10770	5810	8290	8133.78	0.70	0	-34661	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	3041	-35.38	2.42	12	0.51	-236.00	3452.00	12270	20230419	-31.95	5980	20230103	39.63	12270	-31.95	20230419	5980	39.63	20230103	12270	-31.95	20230419	5980	39.63	20230103	6.93	N	441270	500	182 억		254429	N	N	100	N	00	N
107	20230908	151017	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-90	5	-1.09	1382027960	170222	120.70	8280	8280	7950	10770	5810	8290	8118.97	0.70	0	-33632	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2987	-34.75	2.38	12	0.47	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
108	20230908	141005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8070	-220	5	-2.65	764887230	94686	67.14	8280	8280	7950	10770	5810	8290	8078.14	0.70	0	-28121	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2939	-34.19	2.34	12	0.26	-236.00	3452.00	12270	20230419	-34.23	5980	20230103	34.95	12270	-34.23	20230419	5980	34.95	20230103	12270	-34.23	20230419	5980	34.95	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
109	20230908	131014	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-340	5	-4.10	682291550	84352	59.81	8280	8280	7950	10770	5810	8290	8088.62	0.70	0	-29076	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2895	-33.69	2.30	12	0.23	-236.00	3452.00	12270	20230419	-35.21	5980	20230103	32.94	12270	-35.21	20230419	5980	32.94	20230103	12270	-35.21	20230419	5980	32.94	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
110	20230908	121027	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8070	-220	5	-2.65	486458580	59853	42.44	8280	8280	8040	10770	5810	8290	8127.56	0.70	0	-20389	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2939	-34.19	2.34	12	0.16	-236.00	3452.00	12270	20230419	-34.23	5980	20230103	34.95	12270	-34.23	20230419	5980	34.95	20230103	12270	-34.23	20230419	5980	34.95	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
111	20230908	111019	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8140	-150	5	-1.81	425065650	52238	37.04	8280	8280	8050	10770	5810	8290	8137.10	0.70	0	-15342	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2965	-34.49	2.36	12	0.14	-236.00	3452.00	12270	20230419	-33.66	5980	20230103	36.12	12270	-33.66	20230419	5980	36.12	20230103	12270	-33.66	20230419	5980	36.12	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
112	20230908	101013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	-140	5	-1.69	241179910	29494	20.91	8280	8280	8100	10770	5810	8290	8177.25	0.70	0	-8002	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	2968	-34.53	2.36	12	0.08	-236.00	3452.00	12270	20230419	-33.58	5980	20230103	36.29	12270	-33.58	20230419	5980	36.29	20230103	12270	-33.58	20230419	5980	36.29	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
113	20230908	091021	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8270	-20	5	-0.24	25457260	3098	2.20	8280	8280	8190	10770	5810	8290	8217.32	0.70	0	-2155	8503	8396	8273	8166	8043	8450	8220	182	2480	500	5960	10	1	36420907	3012	-35.04	2.40	12	0.01	-236.00	3452.00	12270	20230419	-32.60	5980	20230103	38.29	12270	-32.60	20230419	5980	38.29	20230103	12270	-32.60	20230419	5980	38.29	20230103	6.93	N	441270	500	182 억		254429	N	N	2480	N	00	N
114	20230907	161001	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	30	2	0.36	1161511730	140429	125.67	8210	8380	8150	10730	5790	8260	8271.14	0.68	0	26646	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3019	-35.13	2.40	12	0.39	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.91	N	441270	500	182 억		246702	N	N	2480	N	00	N
115	20230907	151006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	0	3	0.00	1118713490	135250	121.03	8210	8380	8150	10730	5790	8260	8271.45	0.68	0	26234	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3008	-35.00	2.39	12	0.37	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
116	20230907	141005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	20	2	0.24	919066590	111138	99.46	8210	8380	8150	10730	5790	8260	8269.60	0.68	0	29715	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3016	-35.08	2.40	12	0.31	-236.00	3452.00	12270	20230419	-32.52	5980	20230103	38.46	12270	-32.52	20230419	5980	38.46	20230103	12270	-32.52	20230419	5980	38.46	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
117	20230907	131000	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	60	2	0.73	851967970	103040	92.21	8210	8380	8150	10730	5790	8260	8268.32	0.68	0	27872	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3030	-35.25	2.41	12	0.28	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
118	20230907	121016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	60	2	0.73	777092360	94036	84.15	8210	8380	8150	10730	5790	8260	8263.78	0.68	0	24066	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3030	-35.25	2.41	12	0.26	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
119	20230907	111003	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	0	3	0.00	684244210	82864	74.15	8210	8380	8150	10730	5790	8260	8257.44	0.68	0	19609	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3008	-35.00	2.39	12	0.23	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
120	20230907	101003	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-60	5	-0.73	484529950	58552	52.40	8210	8380	8170	10730	5790	8260	8275.21	0.68	0	12138	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	2987	-34.75	2.38	12	0.16	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
121	20230907	091019	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	60	2	0.73	162069510	19676	17.61	8210	8340	8210	10730	5790	8260	8236.91	0.68	0	6370	8466	8362	8256	8152	8046	8415	8205	182	2470	500	5940	10	1	36420907	3030	-35.25	2.41	12	0.05	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.91	N	441270	500	182 억		246702	N	N	135	N	00	N
122	20230906	161003	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	50	2	0.61	915465840	111200	191.05	8210	8360	8150	10670	5750	8210	8232.52	0.64	0	16104	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	3008	-35.00	2.39	12	0.31	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.96	N	441270	500	182 억		231747	N	N	135	N	00	N
123	20230906	151008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	50	2	0.61	875423970	106344	182.71	8210	8360	8150	10670	5750	8210	8232.00	0.64	0	15573	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	3008	-35.00	2.39	12	0.29	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
124	20230906	141010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	100	2	1.22	555591290	67369	115.74	8210	8360	8150	10670	5750	8210	8246.99	0.64	0	1943	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	3027	-35.21	2.41	12	0.18	-236.00	3452.00	12270	20230419	-32.27	5980	20230103	38.96	12270	-32.27	20230419	5980	38.96	20230103	12270	-32.27	20230419	5980	38.96	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
125	20230906	130955	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8330	120	2	1.46	451405540	54783	94.12	8210	8360	8150	10670	5750	8210	8239.88	0.64	0	2149	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	3034	-35.30	2.41	12	0.15	-236.00	3452.00	12270	20230419	-32.11	5980	20230103	39.30	12270	-32.11	20230419	5980	39.30	20230103	12270	-32.11	20230419	5980	39.30	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
126	20230906	121010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	20	2	0.24	313459090	38176	65.59	8210	8270	8150	10670	5750	8210	8210.89	0.64	0	1390	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	2997	-34.87	2.38	12	0.10	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
127	20230906	111016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	20	2	0.24	272772180	33226	57.08	8210	8270	8150	10670	5750	8210	8209.60	0.64	0	1390	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	2997	-34.87	2.38	12	0.09	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
128	20230906	100954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	0	3	0.00	210584180	25655	44.08	8210	8270	8150	10670	5750	8210	8208.31	0.64	0	750	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	2990	-34.79	2.38	12	0.07	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
129	20230906	090953	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8270	60	2	0.73	27053230	3291	5.65	8210	8270	8150	10670	5750	8210	8220.37	0.64	0	-76	8350	8280	8200	8130	8050	8240	8090	182	2460	500	5910	10	1	36420907	3012	-35.04	2.40	12	0.01	-236.00	3452.00	12270	20230419	-32.60	5980	20230103	38.29	12270	-32.60	20230419	5980	38.29	20230103	12270	-32.60	20230419	5980	38.29	20230103	6.96	N	441270	500	182 억		231747	N	N	538	N	00	N
130	20230905	160954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	0	3	0.00	470521870	57570	24.57	8270	8270	8120	10670	5750	8210	8173.04	0.67	0	-8594	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2990	-34.79	2.38	12	0.16	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.99	N	441270	500	182 억		243277	N	N	538	N	00	N
131	20230905	151008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	0	3	0.00	461748640	56501	24.11	8270	8270	8120	10670	5750	8210	8172.40	0.67	0	-8641	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2990	-34.79	2.38	12	0.16	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
132	20230905	141005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8160	-50	5	-0.61	379159770	46381	19.79	8270	8270	8120	10670	5750	8210	8174.89	0.67	0	-7687	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2972	-34.58	2.36	12	0.13	-236.00	3452.00	12270	20230419	-33.50	5980	20230103	36.45	12270	-33.50	20230419	5980	36.45	20230103	12270	-33.50	20230419	5980	36.45	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
133	20230905	130949	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	0	3	0.00	334315270	40896	17.45	8270	8270	8120	10670	5750	8210	8174.77	0.67	0	-6022	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2990	-34.79	2.38	12	0.11	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
134	20230905	120948	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-30	5	-0.37	314005220	38412	16.39	8270	8270	8120	10670	5750	8210	8174.66	0.67	0	-6344	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2979	-34.66	2.37	12	0.11	-236.00	3452.00	12270	20230419	-33.33	5980	20230103	36.79	12270	-33.33	20230419	5980	36.79	20230103	12270	-33.33	20230419	5980	36.79	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
135	20230905	110954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-30	5	-0.37	296332350	36245	15.47	8270	8270	8120	10670	5750	8210	8175.81	0.67	0	-6602	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2979	-34.66	2.37	12	0.10	-236.00	3452.00	12270	20230419	-33.33	5980	20230103	36.79	12270	-33.33	20230419	5980	36.79	20230103	12270	-33.33	20230419	5980	36.79	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
136	20230905	100943	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8140	-70	5	-0.85	195127750	23835	10.17	8270	8270	8140	10670	5750	8210	8186.61	0.67	0	-7190	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2965	-34.49	2.36	12	0.07	-236.00	3452.00	12270	20230419	-33.66	5980	20230103	36.12	12270	-33.66	20230419	5980	36.12	20230103	12270	-33.66	20230419	5980	36.12	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
137	20230905	090944	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	0	3	0.00	65511880	7984	3.41	8270	8270	8180	10670	5750	8210	8205.40	0.67	0	-4762	8596	8402	8286	8092	7976	8345	8035	182	2460	500	5910	10	1	36420907	2990	-34.79	2.38	12	0.02	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.99	N	441270	500	182 억		243277	N	N	91	N	00	N
138	20230904	160937	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	-80	5	-0.97	1937222300	233739	53.14	8330	8480	8170	10770	5810	8290	8289.89	0.61	0	19974	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	2990	-34.79	2.38	12	0.64	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.96	N	441270	500	182 억		221152	N	N	82	N	00	N
139	20230904	150923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-90	5	-1.09	1844639380	222458	50.58	8330	8480	8170	10770	5810	8290	8292.08	0.61	0	21987	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	2987	-34.75	2.38	12	0.61	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
140	20230904	140923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-60	5	-0.72	1747211700	210596	47.88	8330	8480	8170	10770	5810	8290	8296.51	0.61	0	22526	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	2997	-34.87	2.38	12	0.58	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
141	20230904	130936	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-60	5	-0.72	1429520900	171854	39.07	8330	8480	8180	10770	5810	8290	8318.23	0.61	0	13124	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	2997	-34.87	2.38	12	0.47	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
142	20230904	120920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	0	3	0.00	1363018500	163797	37.24	8330	8480	8180	10770	5810	8290	8321.39	0.61	0	12821	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	3019	-35.13	2.40	12	0.45	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
143	20230904	110902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8300	10	2	0.12	594641790	71521	16.26	8330	8430	8180	10770	5810	8290	8314.23	0.61	0	-5306	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	3023	-35.17	2.40	12	0.20	-236.00	3452.00	12270	20230419	-32.36	5980	20230103	38.80	12270	-32.36	20230419	5980	38.80	20230103	12270	-32.36	20230419	5980	38.80	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
144	20230904	100907	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	60	2	0.72	430742750	51921	11.80	8330	8390	8180	10770	5810	8290	8296.12	0.61	0	-6648	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	3041	-35.38	2.42	12	0.14	-236.00	3452.00	12270	20230419	-31.95	5980	20230103	39.63	12270	-31.95	20230419	5980	39.63	20230103	12270	-31.95	20230419	5980	39.63	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
145	20230904	090917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	20	2	0.24	132613490	15914	3.62	8330	8380	8250	10770	5810	8290	8333.13	0.61	0	-11089	8956	8622	8226	7892	7496	8790	8060	182	2480	500	5960	10	1	36420907	3027	-35.21	2.41	12	0.04	-236.00	3452.00	12270	20230419	-32.27	5980	20230103	38.96	12270	-32.27	20230419	5980	38.96	20230103	12270	-32.27	20230419	5980	38.96	20230103	6.96	N	441270	500	182 억		221152	N	N	13010	N	00	N
146	20230901	160912	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	390	2	4.94	3635645270	438632	235.33	7830	8560	7830	10270	5530	7900	8288.60	0.55	0	16340	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	3019	-35.13	2.40	12	1.20	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.98	N	441270	500	182 억		200850	N	N	13010	N	00	N
147	20230901	150926	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	420	2	5.32	3543719710	427541	229.37	7830	8560	7830	10270	5530	7900	8288.61	0.55	0	16650	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	3030	-35.25	2.41	12	1.17	-236.00	3452.00	12270	20230419	-32.19	5980	20230103	39.13	12270	-32.19	20230419	5980	39.13	20230103	12270	-32.19	20230419	5980	39.13	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
148	20230901	140925	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	300	2	3.80	3056329050	368612	197.76	7830	8560	7830	10270	5530	7900	8291.45	0.55	0	-380	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	2987	-34.75	2.38	12	1.01	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
149	20230901	130856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	300	2	3.80	2828540860	340832	182.86	7830	8560	7830	10270	5530	7900	8298.93	0.55	0	-132	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	2987	-34.75	2.38	12	0.94	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
150	20230901	120908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	300	2	3.80	2751417580	331457	177.83	7830	8560	7830	10270	5530	7900	8300.98	0.55	0	179	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	2987	-34.75	2.38	12	0.91	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
151	20230901	110906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	290	2	3.67	2587507050	311484	167.11	7830	8560	7830	10270	5530	7900	8307.03	0.55	0	2248	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	2983	-34.70	2.37	12	0.86	-236.00	3452.00	12270	20230419	-33.25	5980	20230103	36.96	12270	-33.25	20230419	5980	36.96	20230103	12270	-33.25	20230419	5980	36.96	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
152	20230901	100903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	290	2	3.67	2364040360	284140	152.44	7830	8560	7830	10270	5530	7900	8319.98	0.55	0	13909	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	2983	-34.70	2.37	12	0.78	-236.00	3452.00	12270	20230419	-33.25	5980	20230103	36.96	12270	-33.25	20230419	5980	36.96	20230103	12270	-33.25	20230419	5980	36.96	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N
153	20230901	090849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	390	2	4.94	285695740	35488	19.04	7830	8300	7830	10270	5530	7900	8050.49	0.55	0	10820	8280	8090	7860	7670	7440	8185	7765	182	2370	500	5680	10	1	36420907	3019	-35.13	2.40	12	0.10	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.98	N	441270	500	182 억		200850	N	N	4858	N	00	N