KissMeData/192440/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	160908	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	32400	100	2	0.31	193657050	6075	72.68	32500	32500	30300	41950	22650	32300	31877.19	13.57	0	-611	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	2014	6.10	0.47	12	0.10	5311.00	69434.00	37300	20230713	-13.14	30300	20230927	6.93	37300	-13.14	20230713	30300	6.93	20230927	37300	-13.14	20230713	30300	6.93	20230927	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
3	20230927	150917	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	32400	100	2	0.31	191353650	6004	71.83	32500	32500	30300	41950	22650	32300	31871.03	13.57	0	-552	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	2014	6.10	0.47	12	0.10	5311.00	69434.00	37300	20230713	-13.14	30300	20230927	6.93	37300	-13.14	20230713	30300	6.93	20230927	37300	-13.14	20230713	30300	6.93	20230927	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
4	20230927	140918	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	32150	-150	5	-0.46	140081400	4418	52.85	32500	32500	30300	41950	22650	32300	31706.97	13.57	0	-310	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	1999	6.05	0.46	12	0.07	5311.00	69434.00	37300	20230713	-13.81	30300	20230927	6.11	37300	-13.81	20230713	30300	6.11	20230927	37300	-13.81	20230713	30300	6.11	20230927	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
5	20230927	130904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	-100	5	-0.31	36451100	1132	13.54	32500	32500	32100	41950	22650	32300	32200.62	13.57	0	-280	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	2002	6.06	0.46	12	0.02	5311.00	69434.00	37300	20230713	-13.67	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	37300	-13.67	20230713	30350	6.10	20230327	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
6	20230927	120905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	-150	5	-0.46	31494550	978	11.70	32500	32500	32100	41950	22650	32300	32203.02	13.57	0	-232	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	1999	6.05	0.46	12	0.02	5311.00	69434.00	37300	20230713	-13.81	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	37300	-13.81	20230713	30350	5.93	20230327	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
7	20230927	110914	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-50	5	-0.15	26542450	824	9.86	32500	32500	32100	41950	22650	32300	32211.71	13.57	0	-180	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	2005	6.07	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.54	30350	20230327	6.26	37300	-13.54	20230713	30350	6.26	20230327	37300	-13.54	20230713	30350	6.26	20230327	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
8	20230927	100906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	-150	5	-0.46	11888400	368	4.40	32500	32500	32150	41950	22650	32300	32305.43	13.57	0	-123	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	1999	6.05	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.81	30350	20230327	5.93	37300	-13.81	20230713	30350	5.93	20230327	37300	-13.81	20230713	30350	5.93	20230327	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
9	20230927	090923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	200	2	0.62	3769500	116	1.39	32500	32500	32450	41950	22650	32300	32495.69	13.57	0	-63	33900	33100	32500	31700	31100	32800	31400	31	9650	500	23900	50	1	6216363	2020	6.12	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.87	30350	20230327	7.08	37300	-12.87	20230713	30350	7.08	20230327	37300	-12.87	20230713	30350	7.08	20230327	0.40	N	192440	500	31 억		843315	N	N	0	N	00	N
10	20230926	160905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	-400	5	-1.22	269753150	8359	231.10	32700	33300	31900	42500	22900	32700	32270.92	13.58	0	-931	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2008	6.08	0.47	12	0.13	5311.00	69434.00	37300	20230713	-13.40	30350	20230327	6.43	37300	-13.40	20230713	30350	6.43	20230327	37300	-13.40	20230713	30350	6.43	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
11	20230926	150905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32450	-250	5	-0.76	265742650	8235	227.67	32700	33300	31900	42500	22900	32700	32269.90	13.58	0	-870	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2017	6.11	0.47	12	0.13	5311.00	69434.00	37300	20230713	-13.00	30350	20230327	6.92	37300	-13.00	20230713	30350	6.92	20230327	37300	-13.00	20230713	30350	6.92	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
12	20230926	140900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32450	-250	5	-0.76	233654500	7242	200.22	32700	33300	31900	42500	22900	32700	32263.81	13.58	0	-489	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2017	6.11	0.47	12	0.12	5311.00	69434.00	37300	20230713	-13.00	30350	20230327	6.92	37300	-13.00	20230713	30350	6.92	20230327	37300	-13.00	20230713	30350	6.92	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
13	20230926	130901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-450	5	-1.38	215277250	6673	184.49	32700	33300	31900	42500	22900	32700	32260.94	13.58	0	-122	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2005	6.07	0.46	12	0.11	5311.00	69434.00	37300	20230713	-13.54	30350	20230327	6.26	37300	-13.54	20230713	30350	6.26	20230327	37300	-13.54	20230713	30350	6.26	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
14	20230926	120908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	-500	5	-1.53	203735250	6315	174.59	32700	33300	31900	42500	22900	32700	32262.11	13.58	0	215	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2002	6.06	0.46	12	0.10	5311.00	69434.00	37300	20230713	-13.67	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	37300	-13.67	20230713	30350	6.10	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
15	20230926	110905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	-500	5	-1.53	189806700	5882	162.62	32700	33300	31900	42500	22900	32700	32269.08	13.58	0	312	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2002	6.06	0.46	12	0.09	5311.00	69434.00	37300	20230713	-13.67	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	37300	-13.67	20230713	30350	6.10	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
16	20230926	100904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32200	-500	5	-1.53	131078450	4050	111.97	32700	33300	31950	42500	22900	32700	32365.05	13.58	0	262	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2002	6.06	0.46	12	0.07	5311.00	69434.00	37300	20230713	-13.67	30350	20230327	6.10	37300	-13.67	20230713	30350	6.10	20230327	37300	-13.67	20230713	30350	6.10	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
17	20230926	090906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	-300	5	-0.92	6438000	198	5.47	32700	32700	32400	42500	22900	32700	32515.15	13.58	0	-88	33300	33000	32750	32450	32200	32875	32325	31	9800	500	24190	50	1	6216363	2014	6.10	0.47	12	0.00	5311.00	69434.00	37300	20230713	-13.14	30350	20230327	6.75	37300	-13.14	20230713	30350	6.75	20230327	37300	-13.14	20230713	30350	6.75	20230327	0.44	N	192440	500	31 억		844331	N	N	0	N	00	N
18	20230925	160906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-100	5	-0.30	118099750	3617	46.39	32800	33050	32500	42600	23000	32800	32651.30	13.59	0	-663	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2033	6.16	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.33	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	37300	-12.33	20230713	30350	7.74	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
19	20230925	150907	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-150	5	-0.46	112387950	3442	44.15	32800	33050	32500	42600	23000	32800	32651.93	13.59	0	-579	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2030	6.15	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.47	30350	20230327	7.58	37300	-12.47	20230713	30350	7.58	20230327	37300	-12.47	20230713	30350	7.58	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
20	20230925	140853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-200	5	-0.61	80071900	2448	31.40	32800	33050	32550	42600	23000	32800	32709.11	13.59	0	-203	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2027	6.14	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.60	30350	20230327	7.41	37300	-12.60	20230713	30350	7.41	20230327	37300	-12.60	20230713	30350	7.41	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
21	20230925	130857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32550	-250	5	-0.76	74918150	2290	29.37	32800	33050	32550	42600	23000	32800	32715.35	13.59	0	-124	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2023	6.13	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.73	30350	20230327	7.25	37300	-12.73	20230713	30350	7.25	20230327	37300	-12.73	20230713	30350	7.25	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
22	20230925	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-150	5	-0.46	49973250	1524	19.55	32800	33050	32600	42600	23000	32800	32790.85	13.59	0	-102	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2030	6.15	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.47	30350	20230327	7.58	37300	-12.47	20230713	30350	7.58	20230327	37300	-12.47	20230713	30350	7.58	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
23	20230925	110858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-100	5	-0.30	33572200	1022	13.11	32800	33050	32650	42600	23000	32800	32849.51	13.59	0	-46	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2033	6.16	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.33	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	37300	-12.33	20230713	30350	7.74	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
24	20230925	100902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	150	2	0.46	20083100	611	7.84	32800	33050	32650	42600	23000	32800	32869.23	13.59	0	26	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2048	6.20	0.47	12	0.01	5311.00	69434.00	37300	20230713	-11.66	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	37300	-11.66	20230713	30350	8.57	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
25	20230925	090857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	0	3	0.00	229600	7	0.09	32800	32800	32800	42600	23000	32800	32800.00	13.59	0	0	33400	33100	32700	32400	32000	33250	32550	31	9800	500	24270	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.06	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	37300	-12.06	20230713	30350	8.07	20230327	0.44	N	192440	500	31 억		845033	N	N	0	N	00	N
26	20230922	160930	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	0	3	0.00	254029300	7796	216.02	32700	33000	32300	42600	23000	32800	32584.57	13.59	0	306	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2039	6.18	0.47	12	0.13	5311.00	69434.00	37300	20230713	-12.06	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	37300	-12.06	20230713	30350	8.07	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
27	20230922	150925	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32750	-50	5	-0.15	248858550	7638	211.64	32700	33000	32300	42600	23000	32800	32581.64	13.59	0	289	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2036	6.17	0.47	12	0.12	5311.00	69434.00	37300	20230713	-12.20	30350	20230327	7.91	37300	-12.20	20230713	30350	7.91	20230327	37300	-12.20	20230713	30350	7.91	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
28	20230922	140923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	0	3	0.00	215359350	6616	183.32	32700	33000	32300	42600	23000	32800	32551.29	13.59	0	731	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2039	6.18	0.47	12	0.11	5311.00	69434.00	37300	20230713	-12.06	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	37300	-12.06	20230713	30350	8.07	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
29	20230922	130828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	-400	5	-1.22	171411100	5269	146.00	32700	33000	32300	42600	23000	32800	32532.00	13.59	0	457	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2014	6.10	0.47	12	0.08	5311.00	69434.00	37300	20230713	-13.14	30350	20230327	6.75	37300	-13.14	20230713	30350	6.75	20230327	37300	-13.14	20230713	30350	6.75	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
30	20230922	120827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-200	5	-0.61	85581650	2622	72.65	32700	33000	32500	42600	23000	32800	32639.84	13.59	0	262	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2027	6.14	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.60	30350	20230327	7.41	37300	-12.60	20230713	30350	7.41	20230327	37300	-12.60	20230713	30350	7.41	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
31	20230922	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	50	2	0.15	69507600	2130	59.02	32700	33000	32500	42600	23000	32800	32632.68	13.59	0	157	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2042	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.93	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	37300	-11.93	20230713	30350	8.24	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
32	20230922	100822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-200	5	-0.61	56841350	1742	48.27	32700	33000	32500	42600	23000	32800	32629.94	13.59	0	82	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2027	6.14	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.60	30350	20230327	7.41	37300	-12.60	20230713	30350	7.41	20230327	37300	-12.60	20230713	30350	7.41	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
33	20230922	090819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	-300	5	-0.91	10208950	313	8.67	32700	32700	32500	42600	23000	32800	32616.45	13.59	0	-116	34133	33466	33133	32466	32133	33300	32300	31	9800	500	24270	50	1	6216363	2020	6.12	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.87	30350	20230327	7.08	37300	-12.87	20230713	30350	7.08	20230327	37300	-12.87	20230713	30350	7.08	20230327	0.45	N	192440	500	31 억		844806	N	N	0	N	00	N
34	20230921	160824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	-900	5	-2.67	119188050	3609	40.06	33800	33800	32800	43800	23600	33700	33025.23	13.61	0	-1132	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2039	6.18	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.06	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	37300	-12.06	20230713	30350	8.07	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
35	20230921	150813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-800	5	-2.37	110054950	3331	36.98	33800	33800	32800	43800	23600	33700	33039.61	13.61	0	-1011	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2045	6.19	0.47	12	0.05	5311.00	69434.00	37300	20230713	-11.80	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	37300	-11.80	20230713	30350	8.40	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
36	20230921	140819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-850	5	-2.52	104723300	3169	35.18	33800	33800	32800	43800	23600	33700	33046.17	13.61	0	-1054	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2042	6.19	0.47	12	0.05	5311.00	69434.00	37300	20230713	-11.93	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	37300	-11.93	20230713	30350	8.24	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
37	20230921	130814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-850	5	-2.52	83895350	2536	28.15	33800	33800	32800	43800	23600	33700	33081.76	13.61	0	-728	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2042	6.19	0.47	12	0.04	5311.00	69434.00	37300	20230713	-11.93	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	37300	-11.93	20230713	30350	8.24	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
38	20230921	120807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-800	5	-2.37	78473900	2371	26.32	33800	33800	32800	43800	23600	33700	33097.39	13.61	0	-592	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2045	6.19	0.47	12	0.04	5311.00	69434.00	37300	20230713	-11.80	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	37300	-11.80	20230713	30350	8.40	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
39	20230921	110826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-850	5	-2.52	70124450	2117	23.50	33800	33800	32800	43800	23600	33700	33124.44	13.61	0	-451	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2042	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.93	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	37300	-11.93	20230713	30350	8.24	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
40	20230921	100809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	-550	5	-1.63	28561850	857	9.51	33800	33800	33050	43800	23600	33700	33327.71	13.61	0	-93	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2061	6.24	0.48	12	0.01	5311.00	69434.00	37300	20230713	-11.13	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	37300	-11.13	20230713	30350	9.23	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
41	20230921	090815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33500	-200	5	-0.59	5921350	176	1.95	33800	33800	33100	43800	23600	33700	33644.03	13.61	0	5	34466	34082	33366	32982	32266	34275	33175	31	10100	500	24930	50	1	6216363	2082	6.31	0.48	12	0.00	5311.00	69434.00	37300	20230713	-10.19	30350	20230327	10.38	37300	-10.19	20230713	30350	10.38	20230327	37300	-10.19	20230713	30350	10.38	20230327	0.45	N	192440	500	31 억		845760	N	N	1	N	00	N
42	20230920	160819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	1050	2	3.22	298327650	9004	85.06	32800	33750	32650	42400	22900	32650	33132.79	13.56	0	2780	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2095	6.35	0.49	12	0.14	5311.00	69434.00	37300	20230713	-9.65	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	37300	-9.65	20230713	30350	11.04	20230327	0.45	N	192440	500	31 억		842759	N	N	1	N	00	N
43	20230920	150757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33600	950	2	2.91	287015750	8667	81.88	32800	33750	32650	42400	22900	32650	33115.93	13.56	0	2777	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2089	6.33	0.48	12	0.14	5311.00	69434.00	37300	20230713	-9.92	30350	20230327	10.71	37300	-9.92	20230713	30350	10.71	20230327	37300	-9.92	20230713	30350	10.71	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
44	20230920	140809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33400	750	2	2.30	209201000	6347	59.96	32800	33400	32650	42400	22900	32650	32960.61	13.56	0	2268	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2076	6.29	0.48	12	0.10	5311.00	69434.00	37300	20230713	-10.46	30350	20230327	10.05	37300	-10.46	20230713	30350	10.05	20230327	37300	-10.46	20230713	30350	10.05	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
45	20230920	130804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	350	2	1.07	162004300	4925	46.53	32800	33300	32650	42400	22900	32650	32894.27	13.56	0	1570	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2051	6.21	0.48	12	0.08	5311.00	69434.00	37300	20230713	-11.53	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	37300	-11.53	20230713	30350	8.73	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
46	20230920	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	500	2	1.53	152442150	4636	43.80	32800	33300	32650	42400	22900	32650	32882.26	13.56	0	1566	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2061	6.24	0.48	12	0.07	5311.00	69434.00	37300	20230713	-11.13	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	37300	-11.13	20230713	30350	9.23	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
47	20230920	110813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	550	2	1.68	132204350	4025	38.03	32800	33300	32650	42400	22900	32650	32845.80	13.56	0	1364	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2064	6.25	0.48	12	0.06	5311.00	69434.00	37300	20230713	-10.99	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	37300	-10.99	20230713	30350	9.39	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
48	20230920	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	350	2	1.07	38235850	1165	11.01	32800	33000	32700	42400	22900	32650	32820.47	13.56	0	804	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2051	6.21	0.48	12	0.02	5311.00	69434.00	37300	20230713	-11.53	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	37300	-11.53	20230713	30350	8.73	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
49	20230920	090805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	300	2	0.92	7942950	242	2.29	32800	32950	32750	42400	22900	32650	32822.11	13.56	0	106	34116	33382	33016	32282	31916	33200	32100	31	9750	500	24160	50	1	6216363	2048	6.20	0.47	12	0.00	5311.00	69434.00	37300	20230713	-11.66	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	37300	-11.66	20230713	30350	8.57	20230327	0.45	N	192440	500	31 억		842759	N	N	0	N	00	N
50	20230919	160801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-700	5	-2.10	350645300	10565	192.41	33200	33750	32650	43350	23350	33350	33189.43	13.52	0	2102	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2030	6.15	0.47	12	0.17	5311.00	69434.00	37300	20230713	-12.47	30350	20230327	7.58	37300	-12.47	20230713	30350	7.58	20230327	37300	-12.47	20230713	30350	7.58	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
51	20230919	150803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	-50	5	-0.15	224963400	6732	122.60	33200	33750	33100	43350	23350	33350	33417.02	13.52	0	1215	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2070	6.27	0.48	12	0.11	5311.00	69434.00	37300	20230713	-10.72	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	37300	-10.72	20230713	30350	9.72	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
52	20230919	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	-150	5	-0.45	181573000	5423	98.76	33200	33750	33100	43350	23350	33350	33482.02	13.52	0	666	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2064	6.25	0.48	12	0.09	5311.00	69434.00	37300	20230713	-10.99	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	37300	-10.99	20230713	30350	9.39	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
53	20230919	130747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33500	150	2	0.45	142172850	4241	77.24	33200	33750	33100	43350	23350	33350	33523.43	13.52	0	855	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2082	6.31	0.48	12	0.07	5311.00	69434.00	37300	20230713	-10.19	30350	20230327	10.38	37300	-10.19	20230713	30350	10.38	20230327	37300	-10.19	20230713	30350	10.38	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
54	20230919	120804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33700	350	2	1.05	129152500	3852	70.15	33200	33750	33100	43350	23350	33350	33528.69	13.52	0	873	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2095	6.35	0.49	12	0.06	5311.00	69434.00	37300	20230713	-9.65	30350	20230327	11.04	37300	-9.65	20230713	30350	11.04	20230327	37300	-9.65	20230713	30350	11.04	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
55	20230919	110807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33500	150	2	0.45	61486050	1840	33.51	33200	33550	33100	43350	23350	33350	33416.33	13.52	0	318	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2082	6.31	0.48	12	0.03	5311.00	69434.00	37300	20230713	-10.19	30350	20230327	10.38	37300	-10.19	20230713	30350	10.38	20230327	37300	-10.19	20230713	30350	10.38	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
56	20230919	100801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33450	100	2	0.30	13318500	399	7.27	33200	33450	33100	43350	23350	33350	33379.70	13.52	0	-99	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2079	6.30	0.48	12	0.01	5311.00	69434.00	37300	20230713	-10.32	30350	20230327	10.21	37300	-10.32	20230713	30350	10.21	20230327	37300	-10.32	20230713	30350	10.21	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
57	20230919	090757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	-250	5	-0.75	564300	17	0.31	33200	33200	33100	43350	23350	33350	33194.12	13.52	0	-3	33750	33550	33200	33000	32650	33650	33100	31	10000	500	24670	50	1	6216363	2058	6.23	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.26	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	37300	-11.26	20230713	30350	9.06	20230327	0.44	N	192440	500	31 억		840573	N	N	1	N	00	N
58	20230918	160801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33350	300	2	0.91	181269150	5480	98.54	33000	33400	32850	42950	23150	33050	33078.31	13.52	0	241	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2073	6.28	0.48	12	0.09	5311.00	69434.00	37300	20230713	-10.59	30350	20230327	9.88	37300	-10.59	20230713	30350	9.88	20230327	37300	-10.59	20230713	30350	9.88	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
59	20230918	150759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33250	200	2	0.61	160824650	4865	87.48	33000	33400	32850	42950	23150	33050	33057.48	13.52	0	-25	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2067	6.26	0.48	12	0.08	5311.00	69434.00	37300	20230713	-10.86	30350	20230327	9.56	37300	-10.86	20230713	30350	9.56	20230327	37300	-10.86	20230713	30350	9.56	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
60	20230918	140820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-150	5	-0.45	88949700	2695	48.46	33000	33400	32850	42950	23150	33050	33005.45	13.52	0	-27	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2045	6.19	0.47	12	0.04	5311.00	69434.00	37300	20230713	-11.80	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	37300	-11.80	20230713	30350	8.40	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
61	20230918	130758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	0	3	0.00	70729950	2141	38.50	33000	33400	32900	42950	23150	33050	33035.94	13.52	0	-32	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2055	6.22	0.48	12	0.03	5311.00	69434.00	37300	20230713	-11.39	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	37300	-11.39	20230713	30350	8.90	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
62	20230918	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	0	3	0.00	54654750	1653	29.72	33000	33400	33000	42950	23150	33050	33063.97	13.52	0	-169	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2055	6.22	0.48	12	0.03	5311.00	69434.00	37300	20230713	-11.39	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	37300	-11.39	20230713	30350	8.90	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
63	20230918	110751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	0	3	0.00	39255150	1187	21.35	33000	33400	33000	42950	23150	33050	33070.89	13.52	0	-181	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2055	6.22	0.48	12	0.02	5311.00	69434.00	37300	20230713	-11.39	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	37300	-11.39	20230713	30350	8.90	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
64	20230918	100746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	50	2	0.15	13195900	399	7.17	33000	33400	33000	42950	23150	33050	33072.43	13.52	0	-155	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2058	6.23	0.48	12	0.01	5311.00	69434.00	37300	20230713	-11.26	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	37300	-11.26	20230713	30350	9.06	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
65	20230918	090749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	0	3	0.00	1122100	34	0.61	33000	33050	33000	42950	23150	33050	33002.94	13.52	0	-11	33683	33366	33183	32866	32683	33275	32775	31	9900	500	24450	50	1	6216363	2055	6.22	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.39	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	37300	-11.39	20230713	30350	8.90	20230327	0.44	N	192440	500	31 억		840337	N	N	1	N	00	N
66	20230915	160755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	-150	5	-0.45	184714000	5561	143.81	33200	33500	33000	43150	23250	33200	33216.27	13.49	0	1516	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2055	6.22	0.48	12	0.09	5311.00	69434.00	37300	20230713	-11.39	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	37300	-11.39	20230713	30350	8.90	20230327	0.45	N	192440	500	31 억		838821	N	N	1	N	00	N
67	20230915	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33250	50	2	0.15	166012750	4996	129.20	33200	33500	33000	43150	23250	33200	33229.13	13.49	0	1413	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2067	6.26	0.48	12	0.08	5311.00	69434.00	37300	20230713	-10.86	30350	20230327	9.56	37300	-10.86	20230713	30350	9.56	20230327	37300	-10.86	20230713	30350	9.56	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
68	20230915	140756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33250	50	2	0.15	97732100	2933	75.85	33200	33500	33150	43150	23250	33200	33321.55	13.49	0	681	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2067	6.26	0.48	12	0.05	5311.00	69434.00	37300	20230713	-10.86	30350	20230327	9.56	37300	-10.86	20230713	30350	9.56	20230327	37300	-10.86	20230713	30350	9.56	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
69	20230915	130749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	100	2	0.30	96068100	2883	74.55	33200	33500	33150	43150	23250	33200	33322.27	13.49	0	667	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2070	6.27	0.48	12	0.05	5311.00	69434.00	37300	20230713	-10.72	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	37300	-10.72	20230713	30350	9.72	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
70	20230915	120756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33400	200	2	0.60	84425250	2534	65.53	33200	33500	33150	43150	23250	33200	33316.99	13.49	0	589	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2076	6.29	0.48	12	0.04	5311.00	69434.00	37300	20230713	-10.46	30350	20230327	10.05	37300	-10.46	20230713	30350	10.05	20230327	37300	-10.46	20230713	30350	10.05	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
71	20230915	110802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	100	2	0.30	52720250	1583	40.94	33200	33500	33150	43150	23250	33200	33304.01	13.49	0	691	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2070	6.27	0.48	12	0.03	5311.00	69434.00	37300	20230713	-10.72	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	37300	-10.72	20230713	30350	9.72	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
72	20230915	100800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	100	2	0.30	28941350	867	22.42	33200	33500	33200	43150	23250	33200	33381.03	13.49	0	371	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2070	6.27	0.48	12	0.01	5311.00	69434.00	37300	20230713	-10.72	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	37300	-10.72	20230713	30350	9.72	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
73	20230915	090749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33450	250	2	0.75	9894000	297	7.68	33200	33450	33200	43150	23250	33200	33313.13	13.49	0	263	33666	33432	33116	32882	32566	33550	33000	31	9950	500	24560	50	1	6216363	2079	6.30	0.48	12	0.00	5311.00	69434.00	37300	20230713	-10.32	30350	20230327	10.21	37300	-10.32	20230713	30350	10.21	20230327	37300	-10.32	20230713	30350	10.21	20230327	0.45	N	192440	500	31 억		838821	N	N	0	N	00	N
74	20230914	160758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	100	2	0.30	127893400	3867	45.44	32800	33350	32800	43000	23200	33100	33073.03	13.47	0	1484	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2064	6.25	0.48	12	0.06	5311.00	69434.00	37300	20230713	-10.99	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	37300	-10.99	20230713	30350	9.39	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
75	20230914	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	100	2	0.30	119689150	3620	42.53	32800	33350	32800	43000	23200	33100	33063.30	13.47	0	1418	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2064	6.25	0.48	12	0.06	5311.00	69434.00	37300	20230713	-10.99	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	37300	-10.99	20230713	30350	9.39	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
76	20230914	140749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	0	3	0.00	108559650	3284	38.59	32800	33350	32800	43000	23200	33100	33057.14	13.47	0	1290	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2058	6.23	0.48	12	0.05	5311.00	69434.00	37300	20230713	-11.26	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	37300	-11.26	20230713	30350	9.06	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
77	20230914	130735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33250	150	2	0.45	81581700	2469	29.01	32800	33350	32800	43000	23200	33100	33042.41	13.47	0	939	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2067	6.26	0.48	12	0.04	5311.00	69434.00	37300	20230713	-10.86	30350	20230327	9.56	37300	-10.86	20230713	30350	9.56	20230327	37300	-10.86	20230713	30350	9.56	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
78	20230914	120744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	100	2	0.30	51620200	1564	18.38	32800	33350	32800	43000	23200	33100	33005.24	13.47	0	589	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2064	6.25	0.48	12	0.03	5311.00	69434.00	37300	20230713	-10.99	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	37300	-10.99	20230713	30350	9.39	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
79	20230914	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	50	2	0.15	47572950	1442	16.94	32800	33350	32800	43000	23200	33100	32990.95	13.47	0	555	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2061	6.24	0.48	12	0.02	5311.00	69434.00	37300	20230713	-11.13	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	37300	-11.13	20230713	30350	9.23	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
80	20230914	100732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	-150	5	-0.45	12940150	391	4.59	32800	33350	32800	43000	23200	33100	33095.01	13.47	0	98	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2048	6.20	0.47	12	0.01	5311.00	69434.00	37300	20230713	-11.66	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	37300	-11.66	20230713	30350	8.57	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
81	20230914	090746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	-100	5	-0.30	1248150	38	0.45	32800	33000	32800	43000	23200	33100	32846.05	13.47	0	11	33500	33300	33000	32800	32500	33400	32900	31	9900	500	24490	50	1	6216363	2051	6.21	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.53	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	37300	-11.53	20230713	30350	8.73	20230327	0.45	N	192440	500	31 억		837337	N	N	1	N	00	N
82	20230913	160751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	150	2	0.46	279311800	8479	115.08	32700	33200	32700	42800	23100	32950	32941.60	13.42	0	2917	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2058	6.23	0.48	12	0.14	5311.00	69434.00	37300	20230713	-11.26	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		834420	N	N	1	N	00	N
83	20230913	150744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	50	2	0.15	249357200	7569	102.73	32700	33200	32700	42800	23100	32950	32944.54	13.42	0	2674	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2051	6.21	0.48	12	0.12	5311.00	69434.00	37300	20230713	-11.53	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
84	20230913	140750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	50	2	0.15	229187750	6958	94.44	32700	33200	32700	42800	23100	32950	32938.74	13.42	0	2513	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2051	6.21	0.48	12	0.11	5311.00	69434.00	37300	20230713	-11.53	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
85	20230913	130727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	206921000	6283	85.27	32700	33200	32700	42800	23100	32950	32933.47	13.42	0	2262	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2048	6.20	0.47	12	0.10	5311.00	69434.00	37300	20230713	-11.66	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
86	20230913	120745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	202932400	6162	83.63	32700	33200	32700	42800	23100	32950	32932.88	13.42	0	2174	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2048	6.20	0.47	12	0.10	5311.00	69434.00	37300	20230713	-11.66	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
87	20230913	110746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-100	5	-0.30	167900900	5097	69.18	32700	33200	32700	42800	23100	32950	32941.12	13.42	0	1828	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2042	6.19	0.47	12	0.08	5311.00	69434.00	37300	20230713	-11.93	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
88	20230913	100738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	200	2	0.61	85585500	2598	35.26	32700	33200	32700	42800	23100	32950	32942.84	13.42	0	1151	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2061	6.24	0.48	12	0.04	5311.00	69434.00	37300	20230713	-11.13	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38100	-12.99	20220913	30350	9.23	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
89	20230913	090732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	-150	5	-0.46	4548900	139	1.89	32700	32800	32700	42800	23100	32950	32725.90	13.42	0	50	33816	33382	32966	32532	32116	33175	32325	31	9850	500	24380	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.06	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.45	N	192440	500	31 억		834420	N	N	2	N	00	N
90	20230912	160729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	-200	5	-0.60	242302300	7368	156.13	33400	33400	32550	43050	23250	33150	32885.76	13.40	0	1433	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2048	6.20	0.47	12	0.12	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.45	N	192440	500	31 억		832987	N	N	2	N	00	N
91	20230912	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	-150	5	-0.45	222718050	6772	143.50	33400	33400	32550	43050	23250	33150	32888.08	13.40	0	1478	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2051	6.21	0.48	12	0.11	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
92	20230912	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	0	3	0.00	205892900	6263	132.72	33400	33400	32550	43050	23250	33150	32874.49	13.40	0	1515	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2061	6.24	0.48	12	0.10	5311.00	69434.00	38100	20220913	-12.99	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38100	-12.99	20220913	30350	9.23	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
93	20230912	130726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	-150	5	-0.45	126542600	3850	81.59	33400	33400	32550	43050	23250	33150	32868.21	13.40	0	118	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2051	6.21	0.48	12	0.06	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
94	20230912	120723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	-150	5	-0.45	105051500	3199	67.79	33400	33400	32550	43050	23250	33150	32838.86	13.40	0	275	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2051	6.21	0.48	12	0.05	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
95	20230912	110729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	-350	5	-1.06	83605650	2546	53.95	33400	33400	32550	43050	23250	33150	32838.04	13.40	0	268	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2039	6.18	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
96	20230912	100723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-250	5	-0.75	50963950	1551	32.87	33400	33400	32550	43050	23250	33150	32858.77	13.40	0	245	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2045	6.19	0.47	12	0.02	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
97	20230912	090740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	-150	5	-0.45	24357250	740	15.68	33400	33400	32550	43050	23250	33150	32915.20	13.40	0	168	33616	33382	32966	32732	32316	33175	32525	31	9900	500	24530	50	1	6216363	2051	6.21	0.48	12	0.01	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		832987	N	N	0	N	00	N
98	20230911	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	-50	5	-0.15	153872650	4689	170.63	33200	33200	32550	43150	23250	33200	32815.66	13.41	0	-560	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2061	6.24	0.48	12	0.08	5311.00	69434.00	38100	20220913	-12.99	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38100	-12.99	20220913	30350	9.23	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
99	20230911	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	-150	5	-0.45	149607150	4560	165.94	33200	33200	32550	43150	23250	33200	32808.59	13.41	0	-583	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2055	6.22	0.48	12	0.07	5311.00	69434.00	38100	20220913	-13.25	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38100	-13.25	20220913	30350	8.90	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
100	20230911	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-400	5	-1.20	94846950	2895	105.35	33200	33200	32550	43150	23250	33200	32762.33	13.41	0	-102	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2039	6.18	0.47	12	0.05	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
101	20230911	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-300	5	-0.90	71764350	2190	79.69	33200	33200	32550	43150	23250	33200	32769.11	13.41	0	-124	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2045	6.19	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
102	20230911	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-300	5	-0.90	65113800	1988	72.34	33200	33200	32550	43150	23250	33200	32753.42	13.41	0	-34	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2045	6.19	0.47	12	0.03	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
103	20230911	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-450	5	-1.36	58965050	1801	65.54	33200	33200	32550	43150	23250	33200	32740.17	13.41	0	-45	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2036	6.17	0.47	12	0.03	5311.00	69434.00	38100	20220913	-14.04	30350	20230327	7.91	37300	-12.20	20230713	30350	7.91	20230327	38100	-14.04	20220913	30350	7.91	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
104	20230911	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-300	5	-0.90	28381850	865	31.48	33200	33200	32700	43150	23250	33200	32811.39	13.41	0	-31	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2045	6.19	0.47	12	0.01	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
105	20230911	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-400	5	-1.20	6092350	185	6.73	33200	33200	32800	43150	23250	33200	32931.62	13.41	0	19	33666	33432	33066	32832	32466	33550	32950	31	9950	500	24560	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.44	N	192440	500	31 억		833547	N	N	1	N	00	N
106	20230908	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	100	2	0.30	90399700	2748	118.55	32800	33300	32700	43000	23200	33100	32896.54	13.41	0	-458	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2064	6.25	0.48	12	0.04	5311.00	69434.00	38100	20220913	-12.86	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	38100	-12.86	20220913	30350	9.39	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
107	20230908	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-150	5	-0.45	79604450	2422	104.49	32800	33300	32700	43000	23200	33100	32867.24	13.41	0	-419	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2048	6.20	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
108	20230908	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-300	5	-0.91	73735600	2244	96.81	32800	33300	32700	43000	23200	33100	32859.00	13.41	0	-331	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2039	6.18	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
109	20230908	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-300	5	-0.91	57492400	1748	75.41	32800	33300	32750	43000	23200	33100	32890.39	13.41	0	-348	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2039	6.18	0.47	12	0.03	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
110	20230908	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-250	5	-0.76	48939150	1488	64.19	32800	33300	32750	43000	23200	33100	32889.21	13.41	0	-336	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2042	6.19	0.47	12	0.02	5311.00	69434.00	38100	20220913	-13.78	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
111	20230908	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-150	5	-0.45	26211550	796	34.34	32800	33300	32750	43000	23200	33100	32929.08	13.41	0	-250	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2048	6.20	0.47	12	0.01	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
112	20230908	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-200	5	-0.60	15468400	470	20.28	32800	33300	32750	43000	23200	33100	32911.49	13.41	0	-172	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2045	6.19	0.47	12	0.01	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
113	20230908	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-100	5	-0.30	3708000	113	4.87	32800	33000	32750	43000	23200	33100	32814.16	13.41	0	16	33566	33332	33066	32832	32566	33450	32950	31	9900	500	24490	50	1	6216363	2051	6.21	0.48	12	0.00	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.44	N	192440	500	31 억		833924	N	N	1	N	00	N
114	20230907	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-350	5	-1.05	76575800	2318	74.70	32900	33300	32800	43450	23450	33450	33035.26	13.43	0	-657	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2058	6.23	0.48	12	0.04	5311.00	69434.00	38100	20220913	-13.12	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		834581	N	N	1	N	00	N
115	20230907	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-350	5	-1.05	74822600	2265	72.99	32900	33300	32800	43450	23450	33450	33034.26	13.43	0	-664	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2058	6.23	0.48	12	0.04	5311.00	69434.00	38100	20220913	-13.12	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
116	20230907	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-350	5	-1.05	63181800	1912	61.62	32900	33300	32800	43450	23450	33450	33044.87	13.43	0	-578	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2058	6.23	0.48	12	0.03	5311.00	69434.00	38100	20220913	-13.12	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
117	20230907	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-350	5	-1.05	62486700	1891	60.94	32900	33300	32800	43450	23450	33450	33044.26	13.43	0	-583	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2058	6.23	0.48	12	0.03	5311.00	69434.00	38100	20220913	-13.12	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
118	20230907	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-150	5	-0.45	54532800	1651	53.21	32900	33300	32800	43450	23450	33450	33030.16	13.43	0	-600	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2070	6.27	0.48	12	0.03	5311.00	69434.00	38100	20220913	-12.60	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	38100	-12.60	20220913	30350	9.72	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
119	20230907	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	-300	5	-0.90	40101300	1216	39.19	32900	33300	32800	43450	23450	33450	32978.04	13.43	0	-413	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2061	6.24	0.48	12	0.02	5311.00	69434.00	38100	20220913	-12.99	30350	20230327	9.23	37300	-11.13	20230713	30350	9.23	20230327	38100	-12.99	20220913	30350	9.23	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
120	20230907	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-500	5	-1.49	32027800	971	31.29	32900	33300	32800	43450	23450	33450	32984.35	13.43	0	-391	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2048	6.20	0.47	12	0.02	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
121	20230907	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-150	5	-0.45	5022600	152	4.90	32900	33300	32800	43450	23450	33450	33043.42	13.43	0	-33	33883	33666	33233	33016	32583	33775	33125	31	10000	500	24750	50	1	6216363	2070	6.27	0.48	12	0.00	5311.00	69434.00	38100	20220913	-12.60	30350	20230327	9.72	37300	-10.72	20230713	30350	9.72	20230327	38100	-12.60	20220913	30350	9.72	20230327	0.45	N	192440	500	31 억		834581	N	N	2	N	00	N
122	20230906	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	250	2	0.75	100688150	3050	55.49	33200	33450	32800	43150	23250	33200	33012.51	13.44	0	-1137	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2079	6.30	0.48	12	0.05	5311.00	69434.00	38100	20220913	-12.20	30350	20230327	10.21	37300	-10.32	20230713	30350	10.21	20230327	38100	-12.20	20220913	30350	10.21	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
123	20230906	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-300	5	-0.90	77587850	2354	42.83	33200	33200	32800	43150	23250	33200	32960.00	13.44	0	-1088	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2045	6.19	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
124	20230906	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-200	5	-0.60	68343850	2073	37.72	33200	33200	32800	43150	23250	33200	32968.57	13.44	0	-1019	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2051	6.21	0.48	12	0.03	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
125	20230906	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-100	5	-0.30	63125800	1915	34.84	33200	33200	32800	43150	23250	33200	32963.86	13.44	0	-889	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2058	6.23	0.48	12	0.03	5311.00	69434.00	38100	20220913	-13.12	30350	20230327	9.06	37300	-11.26	20230713	30350	9.06	20230327	38100	-13.12	20220913	30350	9.06	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
126	20230906	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-200	5	-0.60	47419100	1440	26.20	33200	33200	32800	43150	23250	33200	32929.93	13.44	0	-607	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2051	6.21	0.48	12	0.02	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
127	20230906	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-250	5	-0.75	37127200	1128	20.52	33200	33200	32800	43150	23250	33200	32914.18	13.44	0	-459	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2048	6.20	0.47	12	0.02	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
128	20230906	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-400	5	-1.20	23053150	700	12.74	33200	33200	32800	43150	23250	33200	32933.07	13.44	0	-177	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2039	6.18	0.47	12	0.01	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
129	20230906	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-200	5	-0.60	1322000	40	0.73	33200	33200	33000	43150	23250	33200	33050.00	13.44	0	-35	33700	33450	32950	32700	32200	33575	32825	31	9950	500	24560	50	1	6216363	2051	6.21	0.48	12	0.00	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.45	N	192440	500	31 억		835713	N	N	2	N	00	N
130	20230905	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	400	2	1.22	180288650	5496	97.78	32800	33200	32450	42600	23000	32800	32803.61	13.47	0	-1473	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2064	6.25	0.48	12	0.09	5311.00	69434.00	38100	20220913	-12.86	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	38100	-12.86	20220913	30350	9.39	20230327	0.46	N	192440	500	31 억		837244	N	N	2	N	00	N
131	20230905	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	0	3	0.00	160897650	4909	87.33	32800	33100	32450	42600	23000	32800	32776.05	13.47	0	-1302	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2039	6.18	0.47	12	0.08	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
132	20230905	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	250	2	0.76	125602850	3839	68.30	32800	33100	32450	42600	23000	32800	32717.60	13.47	0	-830	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2055	6.22	0.48	12	0.06	5311.00	69434.00	38100	20220913	-13.25	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38100	-13.25	20220913	30350	8.90	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
133	20230905	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	250	2	0.76	114667850	3508	62.41	32800	33050	32450	42600	23000	32800	32687.53	13.47	0	-631	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2055	6.22	0.48	12	0.06	5311.00	69434.00	38100	20220913	-13.25	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38100	-13.25	20220913	30350	8.90	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
134	20230905	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-100	5	-0.30	78019650	2395	42.61	32800	33000	32450	42600	23000	32800	32576.05	13.47	0	40	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2033	6.16	0.47	12	0.04	5311.00	69434.00	38100	20220913	-14.17	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	38100	-14.17	20220913	30350	7.74	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
135	20230905	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-100	5	-0.30	69377500	2131	37.91	32800	32800	32450	42600	23000	32800	32556.31	13.47	0	200	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2033	6.16	0.47	12	0.03	5311.00	69434.00	38100	20220913	-14.17	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	38100	-14.17	20220913	30350	7.74	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
136	20230905	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-100	5	-0.30	60940900	1873	33.32	32800	32800	32450	42600	23000	32800	32536.52	13.47	0	281	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2033	6.16	0.47	12	0.03	5311.00	69434.00	38100	20220913	-14.17	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	38100	-14.17	20220913	30350	7.74	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
137	20230905	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	0	3	0.00	1016800	31	0.55	32800	32800	32800	42600	23000	32800	32800.00	13.47	0	-4	33366	33082	32866	32582	32366	32975	32475	31	9800	500	24270	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.46	N	192440	500	31 억		837244	N	N	0	N	00	N
138	20230904	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-200	5	-0.61	184850950	5621	63.44	32850	33150	32650	42900	23100	33000	32885.78	13.45	0	1032	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2039	6.18	0.47	12	0.09	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
139	20230904	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-250	5	-0.76	181999250	5534	62.46	32850	33150	32650	42900	23100	33000	32887.47	13.45	0	1032	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2036	6.17	0.47	12	0.09	5311.00	69434.00	38100	20220913	-14.04	30350	20230327	7.91	37300	-12.20	20230713	30350	7.91	20230327	38100	-14.04	20220913	30350	7.91	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
140	20230904	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-200	5	-0.61	173477400	5274	59.53	32850	33150	32650	42900	23100	33000	32892.95	13.45	0	959	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2039	6.18	0.47	12	0.08	5311.00	69434.00	38100	20220913	-13.91	30350	20230327	8.07	37300	-12.06	20230713	30350	8.07	20230327	38100	-13.91	20220913	30350	8.07	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
141	20230904	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-50	5	-0.15	132082900	4017	45.34	32850	33150	32650	42900	23100	33000	32880.98	13.45	0	1030	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2048	6.20	0.47	12	0.06	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
142	20230904	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-50	5	-0.15	121226650	3688	41.63	32850	33000	32650	42900	23100	33000	32870.57	13.45	0	1040	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2048	6.20	0.47	12	0.06	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
143	20230904	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-300	5	-0.91	118791250	3614	40.79	32850	33000	32650	42900	23100	33000	32869.74	13.45	0	1064	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2033	6.16	0.47	12	0.06	5311.00	69434.00	38100	20220913	-14.17	30350	20230327	7.74	37300	-12.33	20230713	30350	7.74	20230327	38100	-14.17	20220913	30350	7.74	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
144	20230904	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-100	5	-0.30	73962000	2247	25.36	32850	33000	32650	42900	23100	33000	32915.89	13.45	0	1018	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2045	6.19	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
145	20230904	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-150	5	-0.45	2693700	82	0.93	32850	32850	32850	42900	23100	33000	32850.00	13.45	0	2	33833	33416	32833	32416	31833	33625	32625	31	9900	500	24420	50	1	6216363	2042	6.19	0.47	12	0.00	5311.00	69434.00	38100	20220913	-13.78	30350	20230327	8.24	37300	-11.93	20230713	30350	8.24	20230327	38100	-13.78	20220913	30350	8.24	20230327	0.47	N	192440	500	31 억		836201	N	N	1	N	00	N
146	20230901	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	600	2	1.85	291504700	8860	132.73	32250	33250	32250	42100	22700	32400	32901.21	13.45	0	-118	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2051	6.21	0.48	12	0.14	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
147	20230901	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	600	2	1.85	273359150	8310	124.49	32250	33250	32250	42100	22700	32400	32895.20	13.45	0	-138	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2051	6.21	0.48	12	0.13	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
148	20230901	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	500	2	1.54	204567600	6225	93.26	32250	33250	32250	42100	22700	32400	32862.27	13.45	0	362	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2045	6.19	0.47	12	0.10	5311.00	69434.00	38100	20220913	-13.65	30350	20230327	8.40	37300	-11.80	20230713	30350	8.40	20230327	38100	-13.65	20220913	30350	8.40	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
149	20230901	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	650	2	2.01	186467750	5676	85.03	32250	33250	32250	42100	22700	32400	32851.96	13.45	0	303	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2055	6.22	0.48	12	0.09	5311.00	69434.00	38100	20220913	-13.25	30350	20230327	8.90	37300	-11.39	20230713	30350	8.90	20230327	38100	-13.25	20220913	30350	8.90	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
150	20230901	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	800	2	2.47	173337200	5278	79.07	32250	33250	32250	42100	22700	32400	32841.46	13.45	0	293	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2064	6.25	0.48	12	0.08	5311.00	69434.00	38100	20220913	-12.86	30350	20230327	9.39	37300	-10.99	20230713	30350	9.39	20230327	38100	-12.86	20220913	30350	9.39	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
151	20230901	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	600	2	1.85	142464650	4345	65.09	32250	33100	32250	42100	22700	32400	32788.18	13.45	0	372	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2051	6.21	0.48	12	0.07	5311.00	69434.00	38100	20220913	-13.39	30350	20230327	8.73	37300	-11.53	20230713	30350	8.73	20230327	38100	-13.39	20220913	30350	8.73	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
152	20230901	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	550	2	1.70	88800600	2707	40.55	32250	33100	32250	42100	22700	32400	32804.06	13.45	0	510	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2048	6.20	0.47	12	0.04	5311.00	69434.00	38100	20220913	-13.52	30350	20230327	8.57	37300	-11.66	20230713	30350	8.57	20230327	38100	-13.52	20220913	30350	8.57	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N
153	20230901	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	200	2	0.62	2555900	79	1.18	32250	32600	32250	42100	22700	32400	32353.16	13.45	0	10	33133	32766	32333	31966	31533	32950	32150	31	9700	500	23970	50	1	6216363	2027	6.14	0.47	12	0.00	5311.00	69434.00	38100	20220913	-14.44	30350	20230327	7.41	37300	-12.60	20230713	30350	7.41	20230327	38100	-14.44	20220913	30350	7.41	20230327	0.47	N	192440	500	31 억		836319	N	N	1	N	00	N