KissMeData/255440/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	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	140	2	1.54	227712800	25231	143.41	8960	9240	8950	11830	6370	9100	9025.03	0.64	0	-251	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1207	-142.15	0.75	12	0.19	-65.00	12303.00	15500	20230424	-40.39	6260	20220930	47.60	15500	-40.39	20230424	7300	26.58	20230103	15500	-40.39	20230424	6260	47.60	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
3	20230927	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	-50	5	-0.55	191522500	21240	120.72	8960	9160	8950	11830	6370	9100	9017.07	0.64	0	-268	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1182	-139.23	0.74	12	0.16	-65.00	12303.00	15500	20230424	-41.61	6260	20220930	44.57	15500	-41.61	20230424	7300	23.97	20230103	15500	-41.61	20230424	6260	44.57	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
4	20230927	141029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-90	5	-0.99	158462180	17581	99.93	8960	9160	8950	11830	6370	9100	9013.26	0.64	0	-1410	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1177	-138.62	0.73	12	0.13	-65.00	12303.00	15500	20230424	-41.87	6260	20220930	43.93	15500	-41.87	20230424	7300	23.42	20230103	15500	-41.87	20230424	6260	43.93	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
5	20230927	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8970	-130	5	-1.43	133596440	14819	84.23	8960	9160	8950	11830	6370	9100	9015.21	0.64	0	-1270	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1171	-138.00	0.73	12	0.11	-65.00	12303.00	15500	20230424	-42.13	6260	20220930	43.29	15500	-42.13	20230424	7300	22.88	20230103	15500	-42.13	20230424	6260	43.29	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
6	20230927	121014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-140	5	-1.54	125450380	13912	79.07	8960	9160	8960	11830	6370	9100	9017.42	0.64	0	-1233	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1170	-137.85	0.73	12	0.11	-65.00	12303.00	15500	20230424	-42.19	6260	20220930	43.13	15500	-42.19	20230424	7300	22.74	20230103	15500	-42.19	20230424	6260	43.13	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
7	20230927	111023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-40	5	-0.44	66830720	7396	42.04	8960	9160	8960	11830	6370	9100	9036.06	0.64	0	-1052	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1183	-139.38	0.74	12	0.06	-65.00	12303.00	15500	20230424	-41.55	6260	20220930	44.73	15500	-41.55	20230424	7300	24.11	20230103	15500	-41.55	20230424	6260	44.73	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
8	20230927	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9040	-60	5	-0.66	56577910	6261	35.59	8960	9160	8960	11830	6370	9100	9036.56	0.64	0	-805	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1180	-139.08	0.73	12	0.05	-65.00	12303.00	15500	20230424	-41.68	6260	20220930	44.41	15500	-41.68	20230424	7300	23.84	20230103	15500	-41.68	20230424	6260	44.41	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
9	20230927	091035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-10	5	-0.11	27476410	3050	17.34	8960	9160	8960	11830	6370	9100	9008.66	0.64	0	-19	9320	9210	9140	9030	8960	9190	9010	66	2730	500	5640	10	1	13058000	1187	-139.85	0.74	12	0.02	-65.00	12303.00	15500	20230424	-41.35	6260	20220930	45.21	15500	-41.35	20230424	7300	24.52	20230103	15500	-41.35	20230424	6260	45.21	20220930	1.68	N	255440	500	65 억		83908	N	N	0	N	00	N
10	20230926	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	-10	5	-0.11	158580720	17388	84.11	9100	9250	9070	11840	6380	9110	9120.32	0.66	0	-2706	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1188	-140.00	0.74	12	0.13	-65.00	12303.00	15500	20230424	-41.29	6260	20220930	45.37	15500	-41.29	20230424	7300	24.66	20230103	15500	-41.29	20230424	6260	45.37	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
11	20230926	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	0	3	0.00	140329820	15383	74.41	9100	9250	9070	11840	6380	9110	9122.40	0.66	0	-2706	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1190	-140.15	0.74	12	0.12	-65.00	12303.00	15500	20230424	-41.23	6260	20220930	45.53	15500	-41.23	20230424	7300	24.79	20230103	15500	-41.23	20230424	6260	45.53	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
12	20230926	141007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	20	2	0.22	124602940	13663	66.09	9100	9250	9070	11840	6380	9110	9119.74	0.66	0	-2805	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1192	-140.46	0.74	12	0.10	-65.00	12303.00	15500	20230424	-41.10	6260	20220930	45.85	15500	-41.10	20230424	7300	25.07	20230103	15500	-41.10	20230424	6260	45.85	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
13	20230926	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	0	3	0.00	113124090	12405	60.01	9100	9250	9070	11840	6380	9110	9119.23	0.66	0	-2437	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1190	-140.15	0.74	12	0.09	-65.00	12303.00	15500	20230424	-41.23	6260	20220930	45.53	15500	-41.23	20230424	7300	24.79	20230103	15500	-41.23	20230424	6260	45.53	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
14	20230926	121018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-20	5	-0.22	107790720	11820	57.18	9100	9250	9070	11840	6380	9110	9119.35	0.66	0	-2288	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1187	-139.85	0.74	12	0.09	-65.00	12303.00	15500	20230424	-41.35	6260	20220930	45.21	15500	-41.35	20230424	7300	24.52	20230103	15500	-41.35	20230424	6260	45.21	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
15	20230926	111012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	90	2	0.99	94701300	10382	50.22	9100	9250	9070	11840	6380	9110	9121.68	0.66	0	-2008	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1201	-141.54	0.75	12	0.08	-65.00	12303.00	15500	20230424	-40.65	6260	20220930	46.96	15500	-40.65	20230424	7300	26.03	20230103	15500	-40.65	20230424	6260	46.96	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
16	20230926	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9180	70	2	0.77	75286620	8271	40.01	9100	9180	9070	11840	6380	9110	9102.48	0.66	0	-2001	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1199	-141.23	0.75	12	0.06	-65.00	12303.00	15500	20230424	-40.77	6260	20220930	46.65	15500	-40.77	20230424	7300	25.75	20230103	15500	-40.77	20230424	6260	46.65	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
17	20230926	091014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	10	2	0.11	6928670	761	3.68	9100	9120	9100	11840	6380	9110	9104.69	0.66	0	-55	9356	9232	9156	9032	8956	9295	9095	66	2730	500	5640	10	1	13058000	1191	-140.31	0.74	12	0.01	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.76	N	255440	500	65 억		86606	N	N	0	N	00	N
18	20230925	161015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9110	-60	5	-0.65	186099250	20348	7.97	9100	9280	9080	11920	6420	9170	9145.83	0.66	0	782	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1190	-140.15	0.74	12	0.16	-65.00	12303.00	15500	20230424	-41.23	6260	20220930	45.53	15500	-41.23	20230424	7300	24.79	20230103	15500	-41.23	20230424	6260	45.53	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
19	20230925	151017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-50	5	-0.55	155346260	16971	6.64	9100	9280	9080	11920	6420	9170	9153.63	0.66	0	862	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1191	-140.31	0.74	12	0.13	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
20	20230925	141000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-50	5	-0.55	141187130	15418	6.04	9100	9280	9080	11920	6420	9170	9157.29	0.66	0	984	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1191	-140.31	0.74	12	0.12	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
21	20230925	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	0	3	0.00	130438690	14241	5.58	9100	9280	9080	11920	6420	9170	9159.38	0.66	0	1021	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1197	-141.08	0.75	12	0.11	-65.00	12303.00	15500	20230424	-40.84	6260	20220930	46.49	15500	-40.84	20230424	7300	25.62	20230103	15500	-40.84	20230424	6260	46.49	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
22	20230925	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-50	5	-0.55	107066250	11671	4.57	9100	9280	9090	11920	6420	9170	9173.70	0.66	0	967	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1191	-140.31	0.74	12	0.09	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
23	20230925	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-50	5	-0.55	102725220	11197	4.38	9100	9280	9090	11920	6420	9170	9174.35	0.66	0	1242	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1191	-140.31	0.74	12	0.09	-65.00	12303.00	15500	20230424	-41.16	6260	20220930	45.69	15500	-41.16	20230424	7300	24.93	20230103	15500	-41.16	20230424	6260	45.69	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
24	20230925	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	110	2	1.20	67204390	7322	2.87	9100	9280	9090	11920	6420	9170	9178.42	0.66	0	3125	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1212	-142.77	0.75	12	0.06	-65.00	12303.00	15500	20230424	-40.13	6260	20220930	48.24	15500	-40.13	20230424	7300	27.12	20230103	15500	-40.13	20230424	6260	48.24	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
25	20230925	091005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	-70	5	-0.76	23769770	2603	1.02	9100	9190	9100	11920	6420	9170	9131.68	0.66	0	963	10716	9942	9476	8702	8236	10330	9090	66	2750	500	5680	10	1	13058000	1188	-140.00	0.74	12	0.02	-65.00	12303.00	15500	20230424	-41.29	6260	20220930	45.37	15500	-41.29	20230424	7300	24.66	20230103	15500	-41.29	20230424	6260	45.37	20220930	1.80	N	255440	500	65 억		86173	N	N	0	N	00	N
26	20230922	161043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-170	5	-1.82	2423908240	252986	282.97	9120	10250	9010	12140	6540	9340	9581.48	0.81	0	-19359	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1197	-141.08	0.75	12	1.94	-65.00	12303.00	15500	20230424	-40.84	6260	20220930	46.49	15500	-40.84	20230424	7300	25.62	20230103	15500	-40.84	20230424	6260	46.49	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
27	20230922	151037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-170	5	-1.82	2382025340	248408	277.85	9120	10250	9010	12140	6540	9340	9589.19	0.81	0	-19192	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1197	-141.08	0.75	12	1.90	-65.00	12303.00	15500	20230424	-40.84	6260	20220930	46.49	15500	-40.84	20230424	7300	25.62	20230103	15500	-40.84	20230424	6260	46.49	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
28	20230922	141035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	60	2	0.64	2114434680	219453	245.46	9120	10250	9010	12140	6540	9340	9635.05	0.81	0	-19338	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1227	-144.62	0.76	12	1.68	-65.00	12303.00	15500	20230424	-39.35	6260	20220930	50.16	15500	-39.35	20230424	7300	28.77	20230103	15500	-39.35	20230424	6260	50.16	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
29	20230922	130932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-140	5	-1.50	184081090	20073	22.45	9120	9320	9010	12140	6540	9340	9170.41	0.81	0	-2815	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1201	-141.54	0.75	12	0.15	-65.00	12303.00	15500	20230424	-40.65	6260	20220930	46.96	15500	-40.65	20230424	7300	26.03	20230103	15500	-40.65	20230424	6260	46.96	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
30	20230922	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	-150	5	-1.61	171788720	18737	20.96	9120	9320	9010	12140	6540	9340	9168.24	0.81	0	-1764	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1200	-141.38	0.75	12	0.14	-65.00	12303.00	15500	20230424	-40.71	6260	20220930	46.81	15500	-40.71	20230424	7300	25.89	20230103	15500	-40.71	20230424	6260	46.81	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
31	20230922	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-70	5	-0.75	152517380	16649	18.62	9120	9320	9010	12140	6540	9340	9160.54	0.81	0	-576	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1210	-142.62	0.75	12	0.13	-65.00	12303.00	15500	20230424	-40.19	6260	20220930	48.08	15500	-40.19	20230424	7300	26.99	20230103	15500	-40.19	20230424	6260	48.08	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
32	20230922	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-110	5	-1.18	121365660	13259	14.83	9120	9320	9010	12140	6540	9340	9153.17	0.81	0	-941	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1205	-142.00	0.75	12	0.10	-65.00	12303.00	15500	20230424	-40.45	6260	20220930	47.44	15500	-40.45	20230424	7300	26.44	20230103	15500	-40.45	20230424	6260	47.44	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
33	20230922	090922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-200	5	-2.14	69607040	7639	8.54	9120	9230	9010	12140	6540	9340	9111.46	0.81	0	842	10120	9730	9500	9110	8880	9615	8995	66	2800	500	5790	10	1	13058000	1194	-140.62	0.74	12	0.06	-65.00	12303.00	15500	20230424	-41.03	6260	20220930	46.01	15500	-41.03	20230424	7300	25.21	20230103	15500	-41.03	20230424	6260	46.01	20220930	1.82	N	255440	500	65 억		106139	N	N	0	N	00	N
34	20230921	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-310	5	-3.21	801081100	84796	133.97	9580	9890	9270	12540	6760	9650	9448.08	0.94	0	-16068	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1220	-143.69	0.76	12	0.65	-65.00	12303.00	15500	20230424	-39.74	6260	20220930	49.20	15500	-39.74	20230424	7300	27.95	20230103	15500	-39.74	20230424	6260	49.20	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
35	20230921	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-160	5	-1.66	724033160	76566	120.97	9580	9890	9270	12540	6760	9650	9456.33	0.94	0	-15472	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1239	-146.00	0.77	12	0.59	-65.00	12303.00	15500	20230424	-38.77	6260	20220930	51.60	15500	-38.77	20230424	7300	30.00	20230103	15500	-38.77	20230424	6260	51.60	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
36	20230921	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-310	5	-3.21	390618720	41679	65.85	9580	9650	9280	12540	6760	9650	9372.08	0.94	0	-9497	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1220	-143.69	0.76	12	0.32	-65.00	12303.00	15500	20230424	-39.74	6260	20220930	49.20	15500	-39.74	20230424	7300	27.95	20230103	15500	-39.74	20230424	6260	49.20	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
37	20230921	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-370	5	-3.83	366890260	39134	61.83	9580	9650	9280	12540	6760	9650	9375.23	0.94	0	-10382	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1212	-142.77	0.75	12	0.30	-65.00	12303.00	15500	20230424	-40.13	6260	20220930	48.24	15500	-40.13	20230424	7300	27.12	20230103	15500	-40.13	20230424	6260	48.24	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
38	20230921	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	-340	5	-3.52	287919090	30646	48.42	9580	9650	9280	12540	6760	9650	9395.00	0.94	0	-4803	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1216	-143.23	0.76	12	0.23	-65.00	12303.00	15500	20230424	-39.94	6260	20220930	48.72	15500	-39.94	20230424	7300	27.53	20230103	15500	-39.94	20230424	6260	48.72	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
39	20230921	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-330	5	-3.42	232748180	24722	39.06	9580	9650	9280	12540	6760	9650	9414.62	0.94	0	-2246	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1217	-143.38	0.76	12	0.19	-65.00	12303.00	15500	20230424	-39.87	6260	20220930	48.88	15500	-39.87	20230424	7300	27.67	20230103	15500	-39.87	20230424	6260	48.88	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
40	20230921	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-300	5	-3.11	176211010	18649	29.46	9580	9650	9350	12540	6760	9650	9448.82	0.94	0	-628	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1221	-143.85	0.76	12	0.14	-65.00	12303.00	15500	20230424	-39.68	6260	20220930	49.36	15500	-39.68	20230424	7300	28.08	20230103	15500	-39.68	20230424	6260	49.36	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
41	20230921	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-140	5	-1.45	35893210	3783	5.98	9580	9580	9430	12540	6760	9650	9488.03	0.94	0	102	10356	10002	9776	9422	9196	9890	9310	66	2890	500	5980	10	1	13058000	1242	-146.31	0.77	12	0.03	-65.00	12303.00	15500	20230424	-38.65	6260	20220930	51.92	15500	-38.65	20230424	7300	30.27	20230103	15500	-38.65	20230424	6260	51.92	20220930	1.80	N	255440	500	65 억		122395	N	N	0	N	00	N
42	20230920	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-280	5	-2.82	572123740	58791	67.55	10090	10130	9550	12900	6960	9930	9732.28	0.92	0	420	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1260	-148.46	0.78	12	0.45	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
43	20230920	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	-270	5	-2.72	520911810	53472	61.44	10090	10130	9550	12900	6960	9930	9741.77	0.92	0	488	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1261	-148.62	0.79	12	0.41	-65.00	12303.00	15500	20230424	-37.68	6260	20220930	54.31	15500	-37.68	20230424	7300	32.33	20230103	15500	-37.68	20230424	6260	54.31	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
44	20230920	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-330	5	-3.32	506341570	51957	59.70	10090	10130	9550	12900	6960	9930	9745.40	0.92	0	489	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1254	-147.69	0.78	12	0.40	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
45	20230920	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-330	5	-3.32	451907500	46275	53.17	10090	10130	9550	12900	6960	9930	9765.69	0.92	0	981	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1254	-147.69	0.78	12	0.35	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
46	20230920	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	-310	5	-3.12	375266680	38290	44.00	10090	10130	9620	12900	6960	9930	9800.64	0.92	0	1349	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1256	-148.00	0.78	12	0.29	-65.00	12303.00	15500	20230424	-37.94	6260	20220930	53.67	15500	-37.94	20230424	7300	31.78	20230103	15500	-37.94	20230424	6260	53.67	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
47	20230920	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-280	5	-2.82	339312190	34558	39.71	10090	10130	9650	12900	6960	9930	9818.63	0.92	0	1805	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1260	-148.46	0.78	12	0.26	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
48	20230920	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-200	5	-2.01	268241770	27232	31.29	10090	10130	9680	12900	6960	9930	9850.24	0.92	0	4601	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1271	-149.69	0.79	12	0.21	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
49	20230920	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	80	2	0.81	28155280	2805	3.22	10090	10130	9930	12900	6960	9930	10037.53	0.92	0	-391	10670	10300	10110	9740	9550	10205	9645	66	2970	500	6150	10	1	13058000	1307	-154.00	0.81	12	0.02	-65.00	12303.00	15500	20230424	-35.42	6260	20220930	59.90	15500	-35.42	20230424	7300	37.12	20230103	15500	-35.42	20230424	6260	59.90	20220930	1.83	N	255440	500	65 억		120454	N	N	0	N	00	N
50	20230919	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9930	-80	5	-0.80	886591440	86814	153.90	9950	10480	9920	13010	7010	10010	10212.54	1.03	0	-11589	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1297	-152.77	0.81	12	0.66	-65.00	12303.00	15500	20230424	-35.94	6260	20220930	58.63	15500	-35.94	20230424	7300	36.03	20230103	15500	-35.94	20230424	6260	58.63	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
51	20230919	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9970	-40	5	-0.40	839021350	82031	145.42	9950	10480	9920	13010	7010	10010	10228.10	1.03	0	-11537	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1302	-153.38	0.81	12	0.63	-65.00	12303.00	15500	20230424	-35.68	6260	20220930	59.27	15500	-35.68	20230424	7300	36.58	20230103	15500	-35.68	20230424	6260	59.27	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
52	20230919	140901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	-30	5	-0.30	812662170	79388	140.74	9950	10480	9920	13010	7010	10010	10236.59	1.03	0	-11029	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1303	-153.54	0.81	12	0.61	-65.00	12303.00	15500	20230424	-35.61	6260	20220930	59.42	15500	-35.61	20230424	7300	36.71	20230103	15500	-35.61	20230424	6260	59.42	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
53	20230919	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	10	2	0.10	696453490	67746	120.10	9950	10480	9950	13010	7010	10010	10280.37	1.03	0	-5768	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1308	-154.15	0.81	12	0.52	-65.00	12303.00	15500	20230424	-35.35	6260	20220930	60.06	15500	-35.35	20230424	7300	37.26	20230103	15500	-35.35	20230424	6260	60.06	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
54	20230919	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	70	2	0.70	652590790	63378	112.35	9950	10480	9950	13010	7010	10010	10296.81	1.03	0	-3066	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1316	-155.08	0.82	12	0.49	-65.00	12303.00	15500	20230424	-34.97	6260	20220930	61.02	15500	-34.97	20230424	7300	38.08	20230103	15500	-34.97	20230424	6260	61.02	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
55	20230919	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	100	2	1.00	628601200	60994	108.13	9950	10480	9950	13010	7010	10010	10305.96	1.03	0	-2367	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1320	-155.54	0.82	12	0.47	-65.00	12303.00	15500	20230424	-34.77	6260	20220930	61.50	15500	-34.77	20230424	7300	38.49	20230103	15500	-34.77	20230424	6260	61.50	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
56	20230919	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	90	2	0.90	589398130	57102	101.23	9950	10480	9950	13010	7010	10010	10321.85	1.03	0	-2178	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1319	-155.38	0.82	12	0.44	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
57	20230919	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10230	220	2	2.20	58366530	5789	10.26	9950	10240	9950	13010	7010	10010	10082.33	1.03	0	1584	10416	10212	10106	9902	9796	10160	9850	66	3000	500	6200	10	1	13058000	1336	-157.38	0.83	12	0.04	-65.00	12303.00	15500	20230424	-34.00	6260	20220930	63.42	15500	-34.00	20230424	7300	40.14	20230103	15500	-34.00	20230424	6260	63.42	20220930	1.93	N	255440	500	65 억		134465	N	N	0	N	00	N
58	20230918	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-190	5	-1.86	527881200	52383	31.86	10040	10310	10000	13260	7140	10200	10077.59	0.95	0	10084	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1307	-154.00	0.81	12	0.40	-65.00	12303.00	15500	20230424	-35.42	6260	20220930	59.90	15500	-35.42	20230424	7300	37.12	20230103	15500	-35.42	20230424	6260	59.90	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
59	20230918	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-120	5	-1.18	473710910	46985	28.58	10040	10310	10000	13260	7140	10200	10081.52	0.95	0	10082	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1316	-155.08	0.82	12	0.36	-65.00	12303.00	15500	20230424	-34.97	6260	20220930	61.02	15500	-34.97	20230424	7300	38.08	20230103	15500	-34.97	20230424	6260	61.02	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
60	20230918	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	-50	5	-0.49	428479410	42511	25.86	10040	10310	10000	13260	7140	10200	10078.52	0.95	0	9658	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1325	-156.15	0.83	12	0.33	-65.00	12303.00	15500	20230424	-34.52	6260	20220930	62.14	15500	-34.52	20230424	7300	39.04	20230103	15500	-34.52	20230424	6260	62.14	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
61	20230918	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-100	5	-0.98	352578890	35056	21.32	10040	10180	10000	13260	7140	10200	10056.53	0.95	0	9321	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1319	-155.38	0.82	12	0.27	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
62	20230918	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	-160	5	-1.57	311861490	31010	18.86	10040	10180	10000	13260	7140	10200	10055.60	0.95	0	7347	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1311	-154.46	0.82	12	0.24	-65.00	12303.00	15500	20230424	-35.23	6260	20220930	60.38	15500	-35.23	20230424	7300	37.53	20230103	15500	-35.23	20230424	6260	60.38	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
63	20230918	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-90	5	-0.88	290824550	28916	17.59	10040	10180	10000	13260	7140	10200	10056.28	0.95	0	7114	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1320	-155.54	0.82	12	0.22	-65.00	12303.00	15500	20230424	-34.77	6260	20220930	61.50	15500	-34.77	20230424	7300	38.49	20230103	15500	-34.77	20230424	6260	61.50	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
64	20230918	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10130	-70	5	-0.69	239986600	23867	14.52	10040	10180	10000	13260	7140	10200	10053.58	0.95	0	6901	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1323	-155.85	0.82	12	0.18	-65.00	12303.00	15500	20230424	-34.65	6260	20220930	61.82	15500	-34.65	20230424	7300	38.77	20230103	15500	-34.65	20230424	6260	61.82	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
65	20230918	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-130	5	-1.27	50412160	4994	3.04	10040	10180	10030	13260	7140	10200	10088.78	0.95	0	1352	10853	10526	10363	10036	9873	10445	9955	66	3060	500	6320	10	1	13058000	1315	-154.92	0.82	12	0.04	-65.00	12303.00	15500	20230424	-35.03	6260	20220930	60.86	15500	-35.03	20230424	7300	37.95	20230103	15500	-35.03	20230424	6260	60.86	20220930	1.72	N	255440	500	65 억		124380	N	N	0	N	00	N
66	20230915	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-70	5	-0.68	1695503440	162792	8.80	10500	10690	10200	13350	7190	10270	10415.26	0.77	0	22058	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1332	-156.92	0.83	12	1.25	-65.00	12303.00	15500	20230424	-34.19	6260	20220930	62.94	15500	-34.19	20230424	7300	39.73	20230103	15500	-34.19	20230424	6260	62.94	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
67	20230915	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10230	-40	5	-0.39	1603770470	153805	8.32	10500	10690	10200	13350	7190	10270	10427.33	0.77	0	19524	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1336	-157.38	0.83	12	1.18	-65.00	12303.00	15500	20230424	-34.00	6260	20220930	63.42	15500	-34.00	20230424	7300	40.14	20230103	15500	-34.00	20230424	6260	63.42	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
68	20230915	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	40	2	0.39	1442325990	138043	7.47	10500	10690	10270	13350	7190	10270	10448.42	0.77	0	15342	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1346	-158.62	0.84	12	1.06	-65.00	12303.00	15500	20230424	-33.48	6260	20220930	64.70	15500	-33.48	20230424	7300	41.23	20230103	15500	-33.48	20230424	6260	64.70	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
69	20230915	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	50	2	0.49	1389760710	132944	7.19	10500	10690	10270	13350	7190	10270	10453.77	0.77	0	14419	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1348	-158.77	0.84	12	1.02	-65.00	12303.00	15500	20230424	-33.42	6260	20220930	64.86	15500	-33.42	20230424	7300	41.37	20230103	15500	-33.42	20230424	6260	64.86	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
70	20230915	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	80	2	0.78	1306598370	124895	6.75	10500	10690	10270	13350	7190	10270	10461.62	0.77	0	12960	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1352	-159.23	0.84	12	0.96	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
71	20230915	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	140	2	1.36	1221765170	116747	6.31	10500	10690	10270	13350	7190	10270	10465.12	0.77	0	10915	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1359	-160.15	0.85	12	0.89	-65.00	12303.00	15500	20230424	-32.84	6260	20220930	66.29	15500	-32.84	20230424	7300	42.60	20230103	15500	-32.84	20230424	6260	66.29	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
72	20230915	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	240	2	2.34	1022796120	97626	5.28	10500	10690	10280	13350	7190	10270	10476.74	0.77	0	8429	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1372	-161.69	0.85	12	0.75	-65.00	12303.00	15500	20230424	-32.19	6260	20220930	67.89	15500	-32.19	20230424	7300	43.97	20230103	15500	-32.19	20230424	6260	67.89	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
73	20230915	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	40	2	0.39	373143640	35635	1.93	10500	10560	10310	13350	7190	10270	10471.44	0.77	0	-1405	12930	11600	10560	9230	8190	12265	9895	66	3080	500	6360	10	1	13058000	1346	-158.62	0.84	12	0.27	-65.00	12303.00	15500	20230424	-33.48	6260	20220930	64.70	15500	-33.48	20230424	7300	41.23	20230103	15500	-33.48	20230424	6260	64.70	20220930	1.71	N	255440	500	65 억		100294	N	N	0	N	00	N
74	20230914	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	1030	2	11.15	20098755810	1837767	9802.47	9600	11890	9520	12010	6470	9240	10936.71	1.42	0	-85699	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1341	-158.00	0.83	12	14.07	-65.00	12303.00	15500	20230424	-33.74	6260	20220930	64.06	15500	-33.74	20230424	7300	40.68	20230103	15500	-33.74	20230424	6260	64.06	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
75	20230914	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	1060	2	11.47	19773351070	1806031	9633.19	9600	11890	9520	12010	6470	9240	10948.51	1.42	0	-90247	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1345	-158.46	0.84	12	13.83	-65.00	12303.00	15500	20230424	-33.55	6260	20220930	64.54	15500	-33.55	20230424	7300	41.10	20230103	15500	-33.55	20230424	6260	64.54	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
76	20230914	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	1180	2	12.77	19104398200	1741409	9288.51	9600	11890	9520	12010	6470	9240	10970.66	1.42	0	-95440	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1361	-160.31	0.85	12	13.34	-65.00	12303.00	15500	20230424	-32.77	6260	20220930	66.45	15500	-32.77	20230424	7300	42.74	20230103	15500	-32.77	20230424	6260	66.45	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
77	20230914	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10620	1380	2	14.94	15194916760	1379580	7358.54	9600	11890	9520	12010	6470	9240	11014.16	1.42	0	-86037	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1387	-163.38	0.86	12	10.57	-65.00	12303.00	15500	20230424	-31.48	6260	20220930	69.65	15500	-31.48	20230424	7300	45.48	20230103	15500	-31.48	20230424	6260	69.65	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
78	20230914	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	1310	2	14.18	14498818090	1314178	7009.70	9600	11890	9520	12010	6470	9240	11032.61	1.42	0	-83024	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1378	-162.31	0.86	12	10.06	-65.00	12303.00	15500	20230424	-31.94	6260	20220930	68.53	15500	-31.94	20230424	7300	44.52	20230103	15500	-31.94	20230424	6260	68.53	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
79	20230914	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	1180	2	12.77	13728211020	1240586	6617.16	9600	11890	9520	12010	6470	9240	11065.91	1.42	0	-81848	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1361	-160.31	0.85	12	9.50	-65.00	12303.00	15500	20230424	-32.77	6260	20220930	66.45	15500	-32.77	20230424	7300	42.74	20230103	15500	-32.77	20230424	6260	66.45	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
80	20230914	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10920	1680	2	18.18	11752279310	1055395	5629.37	9600	11890	9520	12010	6470	9240	11135.43	1.42	0	-68673	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1426	-168.00	0.89	12	8.08	-65.00	12303.00	15500	20230424	-29.55	6260	20220930	74.44	15500	-29.55	20230424	7300	49.59	20230103	15500	-29.55	20230424	6260	74.44	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
81	20230914	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	810	2	8.77	221385900	22319	119.05	9600	10280	9520	12010	6470	9240	9919.17	1.42	0	-345	9680	9460	9350	9130	9020	9405	9075	66	2770	500	5720	10	1	13058000	1312	-154.62	0.82	12	0.17	-65.00	12303.00	15500	20230424	-35.16	6260	20220930	60.54	15500	-35.16	20230424	7300	37.67	20230103	15500	-35.16	20230424	6260	60.54	20220930	1.73	N	255440	500	65 억		185609	N	N	0	N	00	N
82	20230913	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	-210	5	-2.22	134529590	14458	25.81	9410	9570	9240	12280	6620	9450	9304.86	1.43	0	-625	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1207	-142.15	0.75	12	0.11	-65.00	12303.00	15500	20230424	-40.39	6260	20220930	47.60	15500	-40.39	20230424	7300	26.58	20230103	15500	-40.39	20230424	6260	47.60	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
83	20230913	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-200	5	-2.12	128628550	13820	24.67	9410	9570	9240	12280	6620	9450	9307.42	1.43	0	-639	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1208	-142.31	0.75	12	0.11	-65.00	12303.00	15500	20230424	-40.32	6260	20220930	47.76	15500	-40.32	20230424	7300	26.71	20230103	15500	-40.32	20230424	6260	47.76	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
84	20230913	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	-140	5	-1.48	115417220	12394	22.13	9410	9570	9250	12280	6620	9450	9312.35	1.43	0	-572	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1216	-143.23	0.76	12	0.09	-65.00	12303.00	15500	20230424	-39.94	6260	20220930	48.72	15500	-39.94	20230424	7300	27.53	20230103	15500	-39.94	20230424	6260	48.72	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
85	20230913	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-170	5	-1.80	69966030	7492	13.38	9410	9570	9260	12280	6620	9450	9338.77	1.43	0	-537	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1212	-142.77	0.75	12	0.06	-65.00	12303.00	15500	20230424	-40.13	6260	20220930	48.24	15500	-40.13	20230424	7300	27.12	20230103	15500	-40.13	20230424	6260	48.24	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
86	20230913	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	-140	5	-1.48	68468670	7331	13.09	9410	9570	9260	12280	6620	9450	9339.61	1.43	0	-551	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1216	-143.23	0.76	12	0.06	-65.00	12303.00	15500	20230424	-39.94	6260	20220930	48.72	15500	-39.94	20230424	7300	27.53	20230103	15500	-39.94	20230424	6260	48.72	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
87	20230913	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-180	5	-1.90	63934710	6843	12.22	9410	9570	9260	12280	6620	9450	9343.08	1.43	0	-298	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1210	-142.62	0.75	12	0.05	-65.00	12303.00	15500	20230424	-40.19	6260	20220930	48.08	15500	-40.19	20230424	7300	26.99	20230103	15500	-40.19	20230424	6260	48.08	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
88	20230913	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-100	5	-1.06	46437520	4960	8.86	9410	9570	9290	12280	6620	9450	9362.40	1.43	0	463	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1221	-143.85	0.76	12	0.04	-65.00	12303.00	15500	20230424	-39.68	6260	20220930	49.36	15500	-39.68	20230424	7300	28.08	20230103	15500	-39.68	20230424	6260	49.36	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
89	20230913	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	10	2	0.11	5336270	565	1.01	9410	9570	9410	12280	6620	9450	9444.73	1.43	0	119	10810	10130	9780	9100	8750	9955	8925	66	2830	500	5850	10	1	13058000	1235	-145.54	0.77	12	0.00	-65.00	12303.00	15500	20230424	-38.97	6260	20220930	51.12	15500	-38.97	20230424	7300	29.59	20230103	15500	-38.97	20230424	6260	51.12	20220930	1.73	N	255440	500	65 억		186392	N	N	0	N	00	N
90	20230912	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-200	5	-2.07	544583040	55910	358.74	9620	10460	9430	12540	6760	9650	9740.35	1.53	0	-12869	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1234	-145.38	0.77	12	0.43	-65.00	12303.00	15500	20230424	-39.03	6260	20220930	50.96	15500	-39.03	20230424	7300	29.45	20230103	15500	-39.03	20230424	6260	50.96	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
91	20230912	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-160	5	-1.66	524846460	53826	345.37	9620	10460	9430	12540	6760	9650	9750.80	1.53	0	-11981	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1239	-146.00	0.77	12	0.41	-65.00	12303.00	15500	20230424	-38.77	6260	20220930	51.60	15500	-38.77	20230424	7300	30.00	20230103	15500	-38.77	20230424	6260	51.60	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
92	20230912	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-170	5	-1.76	507596090	52010	333.72	9620	10460	9430	12540	6760	9650	9759.59	1.53	0	-12031	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1238	-145.85	0.77	12	0.40	-65.00	12303.00	15500	20230424	-38.84	6260	20220930	51.44	15500	-38.84	20230424	7300	29.86	20230103	15500	-38.84	20230424	6260	51.44	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
93	20230912	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-80	5	-0.83	481264070	49244	315.97	9620	10460	9430	12540	6760	9650	9773.05	1.53	0	-10103	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1250	-147.23	0.78	12	0.38	-65.00	12303.00	15500	20230424	-38.26	6260	20220930	52.88	15500	-38.26	20230424	7300	31.10	20230103	15500	-38.26	20230424	6260	52.88	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
94	20230912	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-140	5	-1.45	465020940	47534	305.00	9620	10460	9430	12540	6760	9650	9782.91	1.53	0	-10041	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1242	-146.31	0.77	12	0.36	-65.00	12303.00	15500	20230424	-38.65	6260	20220930	51.92	15500	-38.65	20230424	7300	30.27	20230103	15500	-38.65	20230424	6260	51.92	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
95	20230912	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	250	2	2.59	301082010	30582	196.23	9620	10460	9450	12540	6760	9650	9845.07	1.53	0	-5913	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1293	-152.31	0.80	12	0.23	-65.00	12303.00	15500	20230424	-36.13	6260	20220930	58.15	15500	-36.13	20230424	7300	35.62	20230103	15500	-36.13	20230424	6260	58.15	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
96	20230912	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-80	5	-0.83	41273690	4287	27.51	9620	9880	9550	12540	6760	9650	9627.64	1.53	0	-1700	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1250	-147.23	0.78	12	0.03	-65.00	12303.00	15500	20230424	-38.26	6260	20220930	52.88	15500	-38.26	20230424	7300	31.10	20230103	15500	-38.26	20230424	6260	52.88	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
97	20230912	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	0	3	0.00	3469000	360	2.31	9620	9880	9620	12540	6760	9650	9636.11	1.53	0	-58	10210	9930	9760	9480	9310	9845	9395	66	2890	500	5980	10	1	13058000	1260	-148.46	0.78	12	0.00	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	1.72	N	255440	500	65 억		199343	N	N	0	N	00	N
98	20230911	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-260	5	-2.62	151004930	15555	127.12	9910	10040	9590	12880	6940	9910	9707.83	1.58	0	-6456	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1260	-148.46	0.78	12	0.12	-65.00	12303.00	15500	20230424	-37.74	6260	20220930	54.15	15500	-37.74	20230424	7300	32.19	20230103	15500	-37.74	20230424	6260	54.15	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
99	20230911	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	-310	5	-3.13	137887680	14192	115.99	9910	10040	9600	12880	6940	9910	9715.87	1.58	0	-6532	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1254	-147.69	0.78	12	0.11	-65.00	12303.00	15500	20230424	-38.06	6260	20220930	53.35	15500	-38.06	20230424	7300	31.51	20230103	15500	-38.06	20230424	6260	53.35	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
100	20230911	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9720	-190	5	-1.92	93498880	9585	78.33	9910	10040	9680	12880	6940	9910	9754.71	1.58	0	-4538	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1269	-149.54	0.79	12	0.07	-65.00	12303.00	15500	20230424	-37.29	6260	20220930	55.27	15500	-37.29	20230424	7300	33.15	20230103	15500	-37.29	20230424	6260	55.27	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
101	20230911	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9720	-190	5	-1.92	81668800	8364	68.36	9910	10040	9690	12880	6940	9910	9764.32	1.58	0	-3942	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1269	-149.54	0.79	12	0.06	-65.00	12303.00	15500	20230424	-37.29	6260	20220930	55.27	15500	-37.29	20230424	7300	33.15	20230103	15500	-37.29	20230424	6260	55.27	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
102	20230911	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	-130	5	-1.31	72747920	7447	60.86	9910	10040	9690	12880	6940	9910	9768.76	1.58	0	-3555	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1277	-150.46	0.79	12	0.06	-65.00	12303.00	15500	20230424	-36.90	6260	20220930	56.23	15500	-36.90	20230424	7300	33.97	20230103	15500	-36.90	20230424	6260	56.23	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
103	20230911	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-180	5	-1.82	65851120	6739	55.08	9910	10040	9690	12880	6940	9910	9771.65	1.58	0	-3293	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1271	-149.69	0.79	12	0.05	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
104	20230911	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	-180	5	-1.82	58130820	5944	48.58	9910	10040	9700	12880	6940	9910	9779.75	1.58	0	-3257	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1271	-149.69	0.79	12	0.05	-65.00	12303.00	15500	20230424	-37.23	6260	20220930	55.43	15500	-37.23	20230424	7300	33.29	20230103	15500	-37.23	20230424	6260	55.43	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
105	20230911	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	-60	5	-0.61	8430860	851	6.95	9910	10040	9810	12880	6940	9910	9907.00	1.58	0	-683	10196	10052	9926	9782	9656	9990	9720	66	2970	500	6140	10	1	13058000	1286	-151.54	0.80	12	0.01	-65.00	12303.00	15500	20230424	-36.45	6260	20220930	57.35	15500	-36.45	20230424	7300	34.93	20230103	15500	-36.45	20230424	6260	57.35	20220930	1.74	N	255440	500	65 억		205842	N	N	0	N	00	N
106	20230908	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	-180	5	-1.78	119609970	12116	90.72	10070	10070	9800	13110	7070	10090	9872.07	1.62	0	-5350	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1294	-152.46	0.81	12	0.09	-65.00	12303.00	15500	20230424	-36.06	6260	20220930	58.31	15500	-36.06	20230424	7300	35.75	20230103	15500	-36.06	20230424	6260	58.31	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
107	20230908	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	-250	5	-2.48	116297080	11781	88.21	10070	10070	9800	13110	7070	10090	9871.58	1.62	0	-5264	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1285	-151.38	0.80	12	0.09	-65.00	12303.00	15500	20230424	-36.52	6260	20220930	57.19	15500	-36.52	20230424	7300	34.79	20230103	15500	-36.52	20230424	6260	57.19	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
108	20230908	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	-250	5	-2.48	106823040	10819	81.01	10070	10070	9800	13110	7070	10090	9873.65	1.62	0	-4895	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1285	-151.38	0.80	12	0.08	-65.00	12303.00	15500	20230424	-36.52	6260	20220930	57.19	15500	-36.52	20230424	7300	34.79	20230103	15500	-36.52	20230424	6260	57.19	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
109	20230908	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9930	-160	5	-1.59	104073490	10540	78.92	10070	10070	9800	13110	7070	10090	9874.15	1.62	0	-4699	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1297	-152.77	0.81	12	0.08	-65.00	12303.00	15500	20230424	-35.94	6260	20220930	58.63	15500	-35.94	20230424	7300	36.03	20230103	15500	-35.94	20230424	6260	58.63	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
110	20230908	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	-180	5	-1.78	88433160	8951	67.02	10070	10070	9800	13110	7070	10090	9879.70	1.62	0	-3767	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1294	-152.46	0.81	12	0.07	-65.00	12303.00	15500	20230424	-36.06	6260	20220930	58.31	15500	-36.06	20230424	7300	35.75	20230103	15500	-36.06	20230424	6260	58.31	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
111	20230908	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	-230	5	-2.28	64439780	6509	48.74	10070	10070	9800	13110	7070	10090	9900.10	1.62	0	-3510	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1288	-151.69	0.80	12	0.05	-65.00	12303.00	15500	20230424	-36.39	6260	20220930	57.51	15500	-36.39	20230424	7300	35.07	20230103	15500	-36.39	20230424	6260	57.51	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
112	20230908	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	-200	5	-1.98	51612830	5210	39.01	10070	10070	9800	13110	7070	10090	9906.49	1.62	0	-2690	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1291	-152.15	0.80	12	0.04	-65.00	12303.00	15500	20230424	-36.19	6260	20220930	57.99	15500	-36.19	20230424	7300	35.48	20230103	15500	-36.19	20230424	6260	57.99	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
113	20230908	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-80	5	-0.79	7969270	797	5.97	10070	10070	9930	13110	7070	10090	9999.08	1.62	0	-244	10410	10250	10040	9880	9670	10330	9960	66	3020	500	6250	10	1	13058000	1307	-154.00	0.81	12	0.01	-65.00	12303.00	15500	20230424	-35.42	6260	20220930	59.90	15500	-35.42	20230424	7300	37.12	20230103	15500	-35.42	20230424	6260	59.90	20220930	1.77	N	255440	500	65 억		211524	N	N	0	N	00	N
114	20230907	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	-10	5	-0.10	133343420	13345	122.88	9830	10200	9830	13130	7070	10100	9991.98	1.60	0	2788	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1318	-155.23	0.82	12	0.10	-65.00	12303.00	15500	20230424	-34.90	6260	20220930	61.18	15500	-34.90	20230424	7300	38.22	20230103	15500	-34.90	20230424	6260	61.18	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
115	20230907	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10020	-80	5	-0.79	128345310	12848	118.31	9830	10200	9830	13130	7070	10100	9989.52	1.60	0	2617	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1308	-154.15	0.81	12	0.10	-65.00	12303.00	15500	20230424	-35.35	6260	20220930	60.06	15500	-35.35	20230424	7300	37.26	20230103	15500	-35.35	20230424	6260	60.06	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
116	20230907	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-30	5	-0.30	123786860	12393	114.12	9830	10200	9830	13130	7070	10100	9988.45	1.60	0	2656	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1315	-154.92	0.82	12	0.09	-65.00	12303.00	15500	20230424	-35.03	6260	20220930	60.86	15500	-35.03	20230424	7300	37.95	20230103	15500	-35.03	20230424	6260	60.86	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
117	20230907	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10140	40	2	0.40	109293730	10946	100.79	9830	10200	9830	13130	7070	10100	9984.81	1.60	0	2609	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1324	-156.00	0.82	12	0.08	-65.00	12303.00	15500	20230424	-34.58	6260	20220930	61.98	15500	-34.58	20230424	7300	38.90	20230103	15500	-34.58	20230424	6260	61.98	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
118	20230907	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	-140	5	-1.39	71831180	7193	66.23	9830	10200	9830	13130	7070	10100	9986.26	1.60	0	835	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1301	-153.23	0.81	12	0.06	-65.00	12303.00	15500	20230424	-35.74	6260	20220930	59.11	15500	-35.74	20230424	7300	36.44	20230103	15500	-35.74	20230424	6260	59.11	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
119	20230907	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-100	5	-0.99	62174720	6226	57.33	9830	10200	9830	13130	7070	10100	9986.30	1.60	0	929	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1306	-153.85	0.81	12	0.05	-65.00	12303.00	15500	20230424	-35.48	6260	20220930	59.74	15500	-35.48	20230424	7300	36.99	20230103	15500	-35.48	20230424	6260	59.74	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
120	20230907	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-90	5	-0.89	40176900	4013	36.95	9830	10200	9830	13130	7070	10100	10011.69	1.60	0	31	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1307	-154.00	0.81	12	0.03	-65.00	12303.00	15500	20230424	-35.42	6260	20220930	59.90	15500	-35.42	20230424	7300	37.12	20230103	15500	-35.42	20230424	6260	59.90	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
121	20230907	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10140	40	2	0.40	8164230	812	7.48	9830	10200	9830	13130	7070	10100	10054.47	1.60	0	482	10313	10206	10083	9976	9853	10145	9915	66	3030	500	6260	10	1	13058000	1324	-156.00	0.82	12	0.01	-65.00	12303.00	15500	20230424	-34.58	6260	20220930	61.98	15500	-34.58	20230424	7300	38.90	20230103	15500	-34.58	20230424	6260	61.98	20220930	1.79	N	255440	500	65 억		209125	N	N	0	N	00	N
122	20230906	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-10	5	-0.10	109233360	10858	33.37	10170	10190	9960	13140	7080	10110	10060.17	1.60	0	244	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1319	-155.38	0.82	12	0.08	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
123	20230906	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-10	5	-0.10	100809620	10024	30.81	10170	10190	9960	13140	7080	10110	10056.83	1.60	0	344	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1319	-155.38	0.82	12	0.08	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
124	20230906	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	40	2	0.40	81078980	8071	24.81	10170	10190	9960	13140	7080	10110	10045.72	1.60	0	892	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1325	-156.15	0.83	12	0.06	-65.00	12303.00	15500	20230424	-34.52	6260	20220930	62.14	15500	-34.52	20230424	7300	39.04	20230103	15500	-34.52	20230424	6260	62.14	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
125	20230906	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	-50	5	-0.49	68500230	6824	20.97	10170	10190	9960	13140	7080	10110	10038.13	1.60	0	437	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1314	-154.77	0.82	12	0.05	-65.00	12303.00	15500	20230424	-35.10	6260	20220930	60.70	15500	-35.10	20230424	7300	37.81	20230103	15500	-35.10	20230424	6260	60.70	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
126	20230906	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	-70	5	-0.69	64589680	6435	19.78	10170	10190	9960	13140	7080	10110	10037.25	1.60	0	285	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1311	-154.46	0.82	12	0.05	-65.00	12303.00	15500	20230424	-35.23	6260	20220930	60.38	15500	-35.23	20230424	7300	37.53	20230103	15500	-35.23	20230424	6260	60.38	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
127	20230906	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	-70	5	-0.69	53516860	5330	16.38	10170	10190	9960	13140	7080	10110	10040.69	1.60	0	-152	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1311	-154.46	0.82	12	0.04	-65.00	12303.00	15500	20230424	-35.23	6260	20220930	60.38	15500	-35.23	20230424	7300	37.53	20230103	15500	-35.23	20230424	6260	60.38	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
128	20230906	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	-60	5	-0.59	30039730	2980	9.16	10170	10190	9960	13140	7080	10110	10080.45	1.60	0	-833	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1312	-154.62	0.82	12	0.02	-65.00	12303.00	15500	20230424	-35.16	6260	20220930	60.54	15500	-35.16	20230424	7300	37.67	20230103	15500	-35.16	20230424	6260	60.54	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
129	20230906	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	10	2	0.10	8136590	800	2.46	10170	10190	10110	13140	7080	10110	10170.74	1.60	0	-125	10703	10406	10223	9926	9743	10315	9835	66	3030	500	6260	10	1	13058000	1321	-155.69	0.82	12	0.01	-65.00	12303.00	15500	20230424	-34.71	6260	20220930	61.66	15500	-34.71	20230424	7300	38.63	20230103	15500	-34.71	20230424	6260	61.66	20220930	1.77	N	255440	500	65 억		208880	N	N	0	N	00	N
130	20230905	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-250	5	-2.41	327946980	32366	110.38	10360	10520	10040	13460	7260	10360	10132.45	1.52	0	10388	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1320	-155.54	0.82	12	0.25	-65.00	12303.00	15500	20230424	-34.77	6260	20220930	61.50	15500	-34.77	20230424	7300	38.49	20230103	15500	-34.77	20230424	6260	61.50	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
131	20230905	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-290	5	-2.80	315549010	31137	106.19	10360	10520	10040	13460	7260	10360	10134.21	1.52	0	10440	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1315	-154.92	0.82	12	0.24	-65.00	12303.00	15500	20230424	-35.03	6260	20220930	60.86	15500	-35.03	20230424	7300	37.95	20230103	15500	-35.03	20230424	6260	60.86	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
132	20230905	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-260	5	-2.51	285037600	28102	95.84	10360	10520	10050	13460	7260	10360	10142.96	1.52	0	9846	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1319	-155.38	0.82	12	0.22	-65.00	12303.00	15500	20230424	-34.84	6260	20220930	61.34	15500	-34.84	20230424	7300	38.36	20230103	15500	-34.84	20230424	6260	61.34	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
133	20230905	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10130	-230	5	-2.22	259038360	25521	87.04	10360	10520	10050	13460	7260	10360	10150.01	1.52	0	9270	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1323	-155.85	0.82	12	0.20	-65.00	12303.00	15500	20230424	-34.65	6260	20220930	61.82	15500	-34.65	20230424	7300	38.77	20230103	15500	-34.65	20230424	6260	61.82	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
134	20230905	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-160	5	-1.54	241437620	23783	81.11	10360	10520	10050	13460	7260	10360	10151.69	1.52	0	8338	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1332	-156.92	0.83	12	0.18	-65.00	12303.00	15500	20230424	-34.19	6260	20220930	62.94	15500	-34.19	20230424	7300	39.73	20230103	15500	-34.19	20230424	6260	62.94	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
135	20230905	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-290	5	-2.80	147330070	14478	49.38	10360	10520	10050	13460	7260	10360	10176.13	1.52	0	3661	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1315	-154.92	0.82	12	0.11	-65.00	12303.00	15500	20230424	-35.03	6260	20220930	60.86	15500	-35.03	20230424	7300	37.95	20230103	15500	-35.03	20230424	6260	60.86	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
136	20230905	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-290	5	-2.80	97912280	9586	32.69	10360	10520	10070	13460	7260	10360	10214.09	1.52	0	2729	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1315	-154.92	0.82	12	0.07	-65.00	12303.00	15500	20230424	-35.03	6260	20220930	60.86	15500	-35.03	20230424	7300	37.95	20230103	15500	-35.03	20230424	6260	60.86	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
137	20230905	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-10	5	-0.10	8410990	811	2.77	10360	10520	10240	13460	7260	10360	10371.13	1.52	0	125	11213	10786	10573	10146	9933	10680	10040	66	3100	500	6420	10	1	13058000	1352	-159.23	0.84	12	0.01	-65.00	12303.00	15500	20230424	-33.23	6260	20220930	65.34	15500	-33.23	20230424	7300	41.78	20230103	15500	-33.23	20230424	6260	65.34	20220930	1.84	N	255440	500	65 억		198492	N	N	0	N	00	N
138	20230904	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	-290	5	-2.72	307728730	29031	99.00	10980	11000	10360	13840	7460	10650	10600.00	1.59	0	-8717	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1353	-159.38	0.84	12	0.22	-65.00	12303.00	15500	20230424	-33.16	6260	20220930	65.50	15500	-33.16	20230424	7300	41.92	20230103	15500	-33.16	20230424	6260	65.50	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
139	20230904	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	-220	5	-2.07	286439000	26980	92.01	10980	11000	10400	13840	7460	10650	10616.72	1.59	0	-8443	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1362	-160.46	0.85	12	0.21	-65.00	12303.00	15500	20230424	-32.71	6260	20220930	66.61	15500	-32.71	20230424	7300	42.88	20230103	15500	-32.71	20230424	6260	66.61	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
140	20230904	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-230	5	-2.16	279671790	26330	89.79	10980	11000	10400	13840	7460	10650	10621.79	1.59	0	-8282	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1361	-160.31	0.85	12	0.20	-65.00	12303.00	15500	20230424	-32.77	6260	20220930	66.45	15500	-32.77	20230424	7300	42.74	20230103	15500	-32.77	20230424	6260	66.45	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
141	20230904	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10440	-210	5	-1.97	240372530	22578	76.99	10980	11000	10430	13840	7460	10650	10646.32	1.59	0	-7335	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1363	-160.62	0.85	12	0.17	-65.00	12303.00	15500	20230424	-32.65	6260	20220930	66.77	15500	-32.65	20230424	7300	43.01	20230103	15500	-32.65	20230424	6260	66.77	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
142	20230904	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	-170	5	-1.60	223259900	20941	71.41	10980	11000	10460	13840	7460	10650	10661.38	1.59	0	-6794	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1368	-161.23	0.85	12	0.16	-65.00	12303.00	15500	20230424	-32.39	6260	20220930	67.41	15500	-32.39	20230424	7300	43.56	20230103	15500	-32.39	20230424	6260	67.41	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
143	20230904	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	-110	5	-1.03	217424230	20386	69.52	10980	11000	10460	13840	7460	10650	10665.37	1.59	0	-6464	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1376	-162.15	0.86	12	0.16	-65.00	12303.00	15500	20230424	-32.00	6260	20220930	68.37	15500	-32.00	20230424	7300	44.38	20230103	15500	-32.00	20230424	6260	68.37	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
144	20230904	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10530	-120	5	-1.13	188766680	17665	60.24	10980	11000	10470	13840	7460	10650	10685.91	1.59	0	-5830	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1375	-162.00	0.86	12	0.14	-65.00	12303.00	15500	20230424	-32.06	6260	20220930	68.21	15500	-32.06	20230424	7300	44.25	20230103	15500	-32.06	20230424	6260	68.21	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
145	20230904	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	-130	5	-1.22	83521360	7715	26.31	10980	11000	10520	13840	7460	10650	10825.84	1.59	0	-4665	10956	10802	10546	10392	10136	10880	10470	66	3190	500	6600	10	1	13058000	1374	-161.85	0.86	12	0.06	-65.00	12303.00	15500	20230424	-32.13	6260	20220930	68.05	15500	-32.13	20230424	7300	44.11	20230103	15500	-32.13	20230424	6260	68.05	20220930	1.82	N	255440	500	65 억		207073	N	N	0	N	00	N
146	20230901	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10650	330	2	3.20	307254780	29241	180.73	10300	10700	10290	13410	7230	10320	10507.67	1.58	0	923	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1391	-163.85	0.87	12	0.22	-65.00	12303.00	15500	20230424	-31.29	6260	20220930	70.13	15500	-31.29	20230424	7300	45.89	20230103	15500	-31.29	20230424	6260	70.13	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
147	20230901	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	290	2	2.81	267643610	25497	157.59	10300	10700	10290	13410	7230	10320	10497.06	1.58	0	152	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1385	-163.23	0.86	12	0.20	-65.00	12303.00	15500	20230424	-31.55	6260	20220930	69.49	15500	-31.55	20230424	7300	45.34	20230103	15500	-31.55	20230424	6260	69.49	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
148	20230901	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	180	2	1.74	207212110	19774	122.22	10300	10700	10290	13410	7230	10320	10479.02	1.58	0	-715	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1371	-161.54	0.85	12	0.15	-65.00	12303.00	15500	20230424	-32.26	6260	20220930	67.73	15500	-32.26	20230424	7300	43.84	20230103	15500	-32.26	20230424	6260	67.73	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
149	20230901	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	160	2	1.55	182958750	17462	107.93	10300	10700	10290	13410	7230	10320	10477.54	1.58	0	321	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1368	-161.23	0.85	12	0.13	-65.00	12303.00	15500	20230424	-32.39	6260	20220930	67.41	15500	-32.39	20230424	7300	43.56	20230103	15500	-32.39	20230424	6260	67.41	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
150	20230901	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	170	2	1.65	177696090	16961	104.83	10300	10700	10290	13410	7230	10320	10476.75	1.58	0	501	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1370	-161.38	0.85	12	0.13	-65.00	12303.00	15500	20230424	-32.32	6260	20220930	67.57	15500	-32.32	20230424	7300	43.70	20230103	15500	-32.32	20230424	6260	67.57	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
151	20230901	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	200	2	1.94	162395250	15502	95.82	10300	10700	10290	13410	7230	10320	10475.76	1.58	0	646	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1374	-161.85	0.86	12	0.12	-65.00	12303.00	15500	20230424	-32.13	6260	20220930	68.05	15500	-32.13	20230424	7300	44.11	20230103	15500	-32.13	20230424	6260	68.05	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
152	20230901	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	90	2	0.87	76225700	7308	45.17	10300	10500	10290	13410	7230	10320	10430.45	1.58	0	-1511	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1359	-160.15	0.85	12	0.06	-65.00	12303.00	15500	20230424	-32.84	6260	20220930	66.29	15500	-32.84	20230424	7300	42.60	20230103	15500	-32.84	20230424	6260	66.29	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N
153	20230901	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-20	5	-0.19	2441380	237	1.46	10300	10310	10300	13410	7230	10320	10301.18	1.58	0	-16	10633	10476	10383	10226	10133	10430	10180	66	3090	500	6390	10	1	13058000	1345	-158.46	0.84	12	0.00	-65.00	12303.00	15500	20230424	-33.55	6260	20220930	64.54	15500	-33.55	20230424	7300	41.10	20230103	15500	-33.55	20230424	6260	64.54	20220930	1.78	N	255440	500	65 억		206150	N	N	0	N	00	N