KissMeData/151910/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	160840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	38	2	9.09	1593068230	3327801	6796.56	440	533	421	543	293	418	478.73	0.88	0	-133044	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	808	-5.07	2.11	12	1.88	-90.00	216.00	1875	20220928	-75.68	406	20230727	12.32	982	-53.56	20230113	406	12.32	20230727	1970	-76.85	20220927	406	12.32	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
3	20230927	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	42	2	10.05	1586420452	3313318	6766.98	440	533	421	543	293	418	478.80	0.88	0	-133627	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	815	-5.11	2.13	12	1.87	-90.00	216.00	1875	20220928	-75.47	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	1970	-76.65	20220927	406	13.30	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
4	20230927	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	79	2	18.90	1396690893	2908233	5939.65	440	533	421	543	293	418	480.25	0.88	0	-165370	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	880	-5.52	2.30	12	1.64	-90.00	216.00	1875	20220928	-73.49	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1970	-74.77	20220927	406	22.41	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
5	20230927	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	15	2	3.59	953542220	2000080	4084.88	440	533	421	543	293	418	476.75	0.88	0	-123655	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	767	-4.81	2.00	12	1.13	-90.00	216.00	1875	20220928	-76.91	406	20230727	6.65	982	-55.91	20230113	406	6.65	20230727	1970	-78.02	20220927	406	6.65	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
6	20230927	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	446	28	2	6.70	774376427	1592274	3251.99	440	533	421	543	293	418	486.33	0.88	0	-163066	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	790	-4.96	2.06	12	0.90	-90.00	216.00	1875	20220928	-76.21	406	20230727	9.85	982	-54.58	20230113	406	9.85	20230727	1970	-77.36	20220927	406	9.85	20230727	0.01	N	151910	100	177 억		1558104	Y	N	0	N	00	N
7	20230927	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	10	2	2.39	37630701	88082	179.90	440	440	421	543	293	418	427.22	0.88	0	-14348	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	758	-4.76	1.98	12	0.05	-90.00	216.00	1875	20220928	-77.17	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	1970	-78.27	20220927	406	5.42	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
8	20230927	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	8	2	1.91	28703865	67113	137.07	440	440	421	543	293	418	427.69	0.88	0	-13728	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	755	-4.73	1.97	12	0.04	-90.00	216.00	1875	20220928	-77.28	406	20230727	4.93	982	-56.62	20230113	406	4.93	20230727	1970	-78.38	20220927	406	4.93	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
9	20230927	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	8	2	1.91	3695222	8490	17.34	440	440	421	543	293	418	435.24	0.88	0	-6541	436	426	421	411	406	424	409	177	125	100	280	1	1	177134118	755	-4.73	1.97	12	0.00	-90.00	216.00	1875	20220928	-77.28	406	20230727	4.93	982	-56.62	20230113	406	4.93	20230727	1970	-78.38	20220927	406	4.93	20230727	0.01	N	151910	100	177 억		1558104	N	N	0	N	00	N
10	20230926	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	1	2	0.24	20413269	48659	36.41	431	431	416	542	292	417	419.52	0.92	0	-9430	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	740	-4.64	1.94	12	0.03	-90.00	216.00	1970	20220927	-78.78	406	20230727	2.96	982	-57.43	20230113	406	2.96	20230727	2080	-79.90	20220926	406	2.96	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
11	20230926	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	4	2	0.96	19173578	45694	34.19	431	431	416	542	292	417	419.61	0.92	0	-9058	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	746	-4.68	1.95	12	0.03	-90.00	216.00	1970	20220927	-78.63	406	20230727	3.69	982	-57.13	20230113	406	3.69	20230727	2080	-79.76	20220926	406	3.69	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
12	20230926	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	4	2	0.96	18187501	43345	32.44	431	431	416	542	292	417	419.60	0.92	0	-9054	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	746	-4.68	1.95	12	0.02	-90.00	216.00	1970	20220927	-78.63	406	20230727	3.69	982	-57.13	20230113	406	3.69	20230727	2080	-79.76	20220926	406	3.69	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
13	20230926	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	2	2	0.48	14480703	34490	25.81	431	431	416	542	292	417	419.85	0.92	0	-8411	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	742	-4.66	1.94	12	0.02	-90.00	216.00	1970	20220927	-78.73	406	20230727	3.20	982	-57.33	20230113	406	3.20	20230727	2080	-79.86	20220926	406	3.20	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
14	20230926	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	3	2	0.72	11991448	28578	21.39	431	431	416	542	292	417	419.60	0.92	0	-7956	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	744	-4.67	1.94	12	0.02	-90.00	216.00	1970	20220927	-78.68	406	20230727	3.45	982	-57.23	20230113	406	3.45	20230727	2080	-79.81	20220926	406	3.45	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
15	20230926	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	5	2	1.20	11490621	27387	20.49	431	431	416	542	292	417	419.56	0.92	0	-7629	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	748	-4.69	1.95	12	0.02	-90.00	216.00	1970	20220927	-78.58	406	20230727	3.94	982	-57.03	20230113	406	3.94	20230727	2080	-79.71	20220926	406	3.94	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
16	20230926	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	3	2	0.72	9050514	21589	16.16	431	431	416	542	292	417	419.22	0.92	0	-7629	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	744	-4.67	1.94	12	0.01	-90.00	216.00	1970	20220927	-78.68	406	20230727	3.45	982	-57.23	20230113	406	3.45	20230727	2080	-79.81	20220926	406	3.45	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
17	20230926	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	2	2	0.48	253206	593	0.44	431	431	419	542	292	417	426.99	0.92	0	-57	443	429	423	409	403	427	407	177	125	100	280	1	1	177134118	742	-4.66	1.94	12	0.00	-90.00	216.00	1970	20220927	-78.73	406	20230727	3.20	982	-57.33	20230113	406	3.20	20230727	2080	-79.86	20220926	406	3.20	20230727	0.01	N	151910	100	177 억		1623002	N	N	0	N	00	N
18	20230925	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-20	5	-4.58	56881451	133431	151.47	437	437	417	568	306	437	426.30	0.92	0	-4912	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	739	-4.63	1.93	12	0.08	-90.00	216.00	2080	20220926	-79.95	406	20230727	2.71	982	-57.54	20230113	406	2.71	20230727	2080	-79.95	20220926	406	2.71	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
19	20230925	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-9	5	-2.06	45225600	105749	120.05	437	437	424	568	306	437	427.67	0.92	0	-4855	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	758	-4.76	1.98	12	0.06	-90.00	216.00	2080	20220926	-79.42	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	2080	-79.42	20220926	406	5.42	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
20	20230925	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-9	5	-2.06	30236516	70564	80.11	437	437	426	568	306	437	428.50	0.92	0	-3612	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	758	-4.76	1.98	12	0.04	-90.00	216.00	2080	20220926	-79.42	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	2080	-79.42	20220926	406	5.42	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
21	20230925	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-9	5	-2.06	29265670	68294	77.53	437	437	426	568	306	437	428.52	0.92	0	-2061	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	758	-4.76	1.98	12	0.04	-90.00	216.00	2080	20220926	-79.42	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	2080	-79.42	20220926	406	5.42	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
22	20230925	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-10	5	-2.29	27903543	65104	73.91	437	437	427	568	306	437	428.60	0.92	0	-1191	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	756	-4.74	1.98	12	0.04	-90.00	216.00	2080	20220926	-79.47	406	20230727	5.17	982	-56.52	20230113	406	5.17	20230727	2080	-79.47	20220926	406	5.17	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
23	20230925	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-9	5	-2.06	22395832	52207	59.27	437	437	427	568	306	437	428.98	0.92	0	-1182	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	758	-4.76	1.98	12	0.03	-90.00	216.00	2080	20220926	-79.42	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	2080	-79.42	20220926	406	5.42	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
24	20230925	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-9	5	-2.06	6243499	14533	16.50	437	437	427	568	306	437	429.61	0.92	0	938	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	758	-4.76	1.98	12	0.01	-90.00	216.00	2080	20220926	-79.42	406	20230727	5.42	982	-56.42	20230113	406	5.42	20230727	2080	-79.42	20220926	406	5.42	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
25	20230925	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-1	5	-0.23	454007	1041	1.18	437	437	436	568	306	437	436.13	0.92	0	-119	450	443	439	432	428	447	436	177	131	100	290	1	1	177134118	772	-4.84	2.02	12	0.00	-90.00	216.00	2080	20220926	-79.04	406	20230727	7.39	982	-55.60	20230113	406	7.39	20230727	2080	-79.04	20220926	406	7.39	20230727	0.01	N	151910	100	177 억		1627914	N	N	0	N	00	N
26	20230922	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-1	5	-0.23	38251226	86880	102.85	435	446	435	569	307	438	440.28	0.93	0	-26727	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	774	-4.86	2.02	12	0.05	-90.00	216.00	2200	20220923	-80.14	406	20230727	7.64	982	-55.50	20230113	406	7.64	20230727	2635	-83.42	20220922	406	7.64	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
27	20230922	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	1	2	0.23	32635127	74056	87.67	435	446	435	569	307	438	440.68	0.93	0	-25744	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	778	-4.88	2.03	12	0.04	-90.00	216.00	2200	20220923	-80.05	406	20230727	8.13	982	-55.30	20230113	406	8.13	20230727	2635	-83.34	20220922	406	8.13	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
28	20230922	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	3	2	0.68	24517053	55590	65.81	435	446	435	569	307	438	441.03	0.93	0	-21727	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	781	-4.90	2.04	12	0.03	-90.00	216.00	2200	20220923	-79.95	406	20230727	8.62	982	-55.09	20230113	406	8.62	20230727	2635	-83.26	20220922	406	8.62	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
29	20230922	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	3	2	0.68	20342676	46076	54.54	435	446	435	569	307	438	441.50	0.93	0	-18165	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	781	-4.90	2.04	12	0.03	-90.00	216.00	2200	20220923	-79.95	406	20230727	8.62	982	-55.09	20230113	406	8.62	20230727	2635	-83.26	20220922	406	8.62	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
30	20230922	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	5	2	1.14	18196337	41205	48.78	435	446	435	569	307	438	441.61	0.93	0	-16974	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	785	-4.92	2.05	12	0.02	-90.00	216.00	2200	20220923	-79.86	406	20230727	9.11	982	-54.89	20230113	406	9.11	20230727	2635	-83.19	20220922	406	9.11	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
31	20230922	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	446	8	2	1.83	16941264	38377	45.43	435	446	435	569	307	438	441.44	0.93	0	-16185	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	790	-4.96	2.06	12	0.02	-90.00	216.00	2200	20220923	-79.73	406	20230727	9.85	982	-54.58	20230113	406	9.85	20230727	2635	-83.07	20220922	406	9.85	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
32	20230922	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	4	2	0.91	7938936	18036	21.35	435	446	435	569	307	438	440.17	0.93	0	-9870	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	783	-4.91	2.05	12	0.01	-90.00	216.00	2200	20220923	-79.91	406	20230727	8.87	982	-54.99	20230113	406	8.87	20230727	2635	-83.23	20220922	406	8.87	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
33	20230922	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	5	2	1.14	652428	1489	1.76	435	446	435	569	307	438	438.17	0.93	0	-874	460	448	442	430	424	446	428	177	131	100	290	1	1	177134118	785	-4.92	2.05	12	0.00	-90.00	216.00	2200	20220923	-79.86	406	20230727	9.11	982	-54.89	20230113	406	9.11	20230727	2635	-83.19	20220922	406	9.11	20230727	0.02	N	151910	100	177 억		1654641	N	N	0	N	00	N
34	20230921	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	-10	5	-2.23	37392830	84142	56.06	448	454	436	582	314	448	444.41	0.95	0	-36080	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	776	-4.87	2.03	12	0.05	-90.00	216.00	2635	20220922	-83.38	406	20230727	7.88	982	-55.40	20230113	406	7.88	20230727	2635	-83.38	20220922	406	7.88	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
35	20230921	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	-9	5	-2.01	35210508	79150	52.73	448	454	436	582	314	448	444.86	0.95	0	-33413	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	778	-4.88	2.03	12	0.04	-90.00	216.00	2635	20220922	-83.34	406	20230727	8.13	982	-55.30	20230113	406	8.13	20230727	2635	-83.34	20220922	406	8.13	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
36	20230921	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	-6	5	-1.34	24465770	54706	36.44	448	454	442	582	314	448	447.22	0.95	0	-20026	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	783	-4.91	2.05	12	0.03	-90.00	216.00	2635	20220922	-83.23	406	20230727	8.87	982	-54.99	20230113	406	8.87	20230727	2635	-83.23	20220922	406	8.87	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
37	20230921	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	444	-4	5	-0.89	18647174	41580	27.70	448	454	444	582	314	448	448.46	0.95	0	-7681	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	786	-4.93	2.06	12	0.02	-90.00	216.00	2635	20220922	-83.15	406	20230727	9.36	982	-54.79	20230113	406	9.36	20230727	2635	-83.15	20220922	406	9.36	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
38	20230921	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-1	5	-0.22	16546105	36856	24.55	448	454	444	582	314	448	448.94	0.95	0	-6473	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	792	-4.97	2.07	12	0.02	-90.00	216.00	2635	20220922	-83.04	406	20230727	10.10	982	-54.48	20230113	406	10.10	20230727	2635	-83.04	20220922	406	10.10	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
39	20230921	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	445	-3	5	-0.67	16417731	36568	24.36	448	454	444	582	314	448	448.96	0.95	0	-6305	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	788	-4.94	2.06	12	0.02	-90.00	216.00	2635	20220922	-83.11	406	20230727	9.61	982	-54.68	20230113	406	9.61	20230727	2635	-83.11	20220922	406	9.61	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
40	20230921	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	0	3	0.00	14405154	32052	21.35	448	454	444	582	314	448	449.43	0.95	0	-5864	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	794	-4.98	2.07	12	0.02	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
41	20230921	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	3	2	0.67	484623	1080	0.72	448	451	448	582	314	448	448.73	0.95	0	-1066	458	452	448	442	438	451	441	177	134	100	300	1	1	177134118	799	-5.01	2.09	12	0.00	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1690721	N	N	0	N	00	N
42	20230920	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-2	5	-0.44	67268215	149876	155.82	450	454	444	585	315	450	448.83	0.96	0	-1812	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	794	-4.98	2.07	12	0.08	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
43	20230920	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-2	5	-0.44	61451137	136888	142.31	450	454	444	585	315	450	448.92	0.96	0	-1745	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	794	-4.98	2.07	12	0.08	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
44	20230920	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-3	5	-0.67	60463963	134684	140.02	450	454	444	585	315	450	448.93	0.96	0	-1325	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	792	-4.97	2.07	12	0.08	-90.00	216.00	2635	20220922	-83.04	406	20230727	10.10	982	-54.48	20230113	406	10.10	20230727	2635	-83.04	20220922	406	10.10	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
45	20230920	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-2	5	-0.44	60365465	134464	139.79	450	454	444	585	315	450	448.93	0.96	0	-1246	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	794	-4.98	2.07	12	0.08	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
46	20230920	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-3	5	-0.67	60182054	134054	139.37	450	454	444	585	315	450	448.94	0.96	0	-1129	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	792	-4.97	2.07	12	0.08	-90.00	216.00	2635	20220922	-83.04	406	20230727	10.10	982	-54.48	20230113	406	10.10	20230727	2635	-83.04	20220922	406	10.10	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
47	20230920	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	445	-5	5	-1.11	59012578	131438	136.65	450	454	444	585	315	450	448.98	0.96	0	1476	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	788	-4.94	2.06	12	0.07	-90.00	216.00	2635	20220922	-83.11	406	20230727	9.61	982	-54.68	20230113	406	9.61	20230727	2635	-83.11	20220922	406	9.61	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
48	20230920	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	1	2	0.22	35955341	79967	83.14	450	454	449	585	315	450	449.63	0.96	0	1781	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	799	-5.01	2.09	12	0.05	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
49	20230920	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	0	3	0.00	1998710	4442	4.62	450	450	449	585	315	450	449.96	0.96	0	-958	461	455	450	444	439	453	442	177	135	100	300	1	1	177134118	797	-5.00	2.08	12	0.00	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1692533	N	N	0	N	00	N
50	20230919	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-6	5	-1.32	42865451	95858	106.65	456	456	445	592	320	456	447.18	0.97	0	-17073	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	797	-5.00	2.08	12	0.05	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
51	20230919	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	-7	5	-1.54	40274720	90078	100.22	456	456	445	592	320	456	447.11	0.97	0	-13275	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	795	-4.99	2.08	12	0.05	-90.00	216.00	2635	20220922	-82.96	406	20230727	10.59	982	-54.28	20230113	406	10.59	20230727	2635	-82.96	20220922	406	10.59	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
52	20230919	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-8	5	-1.75	28600999	63942	71.14	456	456	445	592	320	456	447.30	0.97	0	-5736	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	794	-4.98	2.07	12	0.04	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
53	20230919	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	-5	5	-1.10	26098312	58360	64.93	456	456	445	592	320	456	447.20	0.97	0	-2447	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	799	-5.01	2.09	12	0.03	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
54	20230919	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	-1	5	-0.22	25782329	57662	64.15	456	456	445	592	320	456	447.13	0.97	0	-1773	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	806	-5.06	2.11	12	0.03	-90.00	216.00	2635	20220922	-82.73	406	20230727	12.07	982	-53.67	20230113	406	12.07	20230727	2635	-82.73	20220922	406	12.07	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
55	20230919	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	-1	5	-0.22	25695407	57471	63.94	456	456	445	592	320	456	447.10	0.97	0	-1769	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	806	-5.06	2.11	12	0.03	-90.00	216.00	2635	20220922	-82.73	406	20230727	12.07	982	-53.67	20230113	406	12.07	20230727	2635	-82.73	20220922	406	12.07	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
56	20230919	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-8	5	-1.75	21398558	47895	53.29	456	456	445	592	320	456	446.78	0.97	0	571	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	794	-4.98	2.07	12	0.03	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
57	20230919	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-9	5	-1.97	4699345	10466	11.64	456	456	447	592	320	456	449.01	0.97	0	-960	469	462	456	449	443	459	446	177	136	100	310	1	1	177134118	792	-4.97	2.07	12	0.01	-90.00	216.00	2635	20220922	-83.04	406	20230727	10.10	982	-54.48	20230113	406	10.10	20230727	2635	-83.04	20220922	406	10.10	20230727	0.02	N	151910	100	177 억		1709604	N	N	0	N	00	N
58	20230918	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	-9	5	-1.94	40741129	89862	54.45	459	463	450	604	326	465	453.37	0.97	0	-9588	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	808	-5.07	2.11	12	0.05	-90.00	216.00	2635	20220922	-82.69	406	20230727	12.32	982	-53.56	20230113	406	12.32	20230727	2635	-82.69	20220922	406	12.32	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
59	20230918	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	-14	5	-3.01	38659049	85269	51.67	459	463	450	604	326	465	453.38	0.97	0	-8597	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	799	-5.01	2.09	12	0.05	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
60	20230918	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	-10	5	-2.15	34454758	75968	46.04	459	463	450	604	326	465	453.54	0.97	0	-8054	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	806	-5.06	2.11	12	0.04	-90.00	216.00	2635	20220922	-82.73	406	20230727	12.07	982	-53.67	20230113	406	12.07	20230727	2635	-82.73	20220922	406	12.07	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
61	20230918	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	-12	5	-2.58	24829855	54750	33.18	459	463	450	604	326	465	453.51	0.97	0	9039	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	802	-5.03	2.10	12	0.03	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
62	20230918	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	-12	5	-2.58	24143561	53235	32.26	459	463	450	604	326	465	453.53	0.97	0	10304	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	802	-5.03	2.10	12	0.03	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
63	20230918	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	-14	5	-3.01	24054650	53039	32.14	459	463	450	604	326	465	453.53	0.97	0	10364	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	799	-5.01	2.09	12	0.03	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
64	20230918	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-15	5	-3.23	15354732	33754	20.45	459	463	450	604	326	465	454.90	0.97	0	11497	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	797	-5.00	2.08	12	0.02	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
65	20230918	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	-2	5	-0.43	2685103	5844	3.54	459	463	459	604	326	465	459.46	0.97	0	2417	485	474	462	451	439	480	457	177	139	100	310	1	1	177134118	820	-5.14	2.14	12	0.00	-90.00	216.00	2635	20220922	-82.43	406	20230727	14.04	982	-52.85	20230113	406	14.04	20230727	2635	-82.43	20220922	406	14.04	20230727	0.02	N	151910	100	177 억		1719192	N	N	0	N	00	N
66	20230915	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	8	2	1.75	75642565	165022	233.43	457	473	450	594	320	457	458.38	0.98	0	-12184	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	824	-5.17	2.15	12	0.09	-90.00	216.00	2635	20220922	-82.35	406	20230727	14.53	982	-52.65	20230113	406	14.53	20230727	2635	-82.35	20220922	406	14.53	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
67	20230915	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	3	2	0.66	73510936	160390	226.88	457	473	450	594	320	457	458.33	0.98	0	-8351	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	815	-5.11	2.13	12	0.09	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
68	20230915	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	8	2	1.75	68667234	149913	212.06	457	473	450	594	320	457	458.05	0.98	0	-4063	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	824	-5.17	2.15	12	0.08	-90.00	216.00	2635	20220922	-82.35	406	20230727	14.53	982	-52.65	20230113	406	14.53	20230727	2635	-82.35	20220922	406	14.53	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
69	20230915	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	469	12	2	2.63	63205002	138183	195.47	457	473	450	594	320	457	457.40	0.98	0	1575	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	831	-5.21	2.17	12	0.08	-90.00	216.00	2635	20220922	-82.20	406	20230727	15.52	982	-52.24	20230113	406	15.52	20230727	2635	-82.20	20220922	406	15.52	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
70	20230915	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	464	7	2	1.53	50509960	111117	157.18	457	473	450	594	320	457	454.57	0.98	0	1907	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	822	-5.16	2.15	12	0.06	-90.00	216.00	2635	20220922	-82.39	406	20230727	14.29	982	-52.75	20230113	406	14.29	20230727	2635	-82.39	20220922	406	14.29	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
71	20230915	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	6	2	1.31	48100870	105905	149.81	457	473	450	594	320	457	454.19	0.98	0	3105	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	820	-5.14	2.14	12	0.06	-90.00	216.00	2635	20220922	-82.43	406	20230727	14.04	982	-52.85	20230113	406	14.04	20230727	2635	-82.43	20220922	406	14.04	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
72	20230915	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	9	2	1.97	43390194	95780	135.49	457	473	450	594	320	457	453.02	0.98	0	2447	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	825	-5.18	2.16	12	0.05	-90.00	216.00	2635	20220922	-82.31	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	2635	-82.31	20220922	406	14.78	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
73	20230915	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	457	0	3	0.00	326475	713	1.01	457	458	457	594	320	457	457.89	0.98	0	58	471	464	455	448	439	467	451	177	137	100	310	1	1	177134118	810	-5.08	2.12	12	0.00	-90.00	216.00	2635	20220922	-82.66	406	20230727	12.56	982	-53.46	20230113	406	12.56	20230727	2635	-82.66	20220922	406	12.56	20230727	0.02	N	151910	100	177 억		1731176	N	N	0	N	00	N
74	20230914	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	457	6	2	1.33	31923916	70693	33.58	446	462	446	586	316	451	451.59	0.99	0	-19937	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	810	-5.08	2.12	12	0.04	-90.00	216.00	2635	20220922	-82.66	406	20230727	12.56	982	-53.46	20230113	406	12.56	20230727	2635	-82.66	20220922	406	12.56	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
75	20230914	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-1	5	-0.22	25226826	55932	26.57	446	462	446	586	316	451	451.03	0.99	0	-16469	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	797	-5.00	2.08	12	0.03	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
76	20230914	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-1	5	-0.22	20307350	44998	21.38	446	462	446	586	316	451	451.29	0.99	0	-7920	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	797	-5.00	2.08	12	0.03	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
77	20230914	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-1	5	-0.22	14926360	33032	15.69	446	462	446	586	316	451	451.88	0.99	0	-2691	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	797	-5.00	2.08	12	0.02	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
78	20230914	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	1	2	0.22	10491291	23212	11.03	446	462	446	586	316	451	451.98	0.99	0	-1636	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	801	-5.02	2.09	12	0.01	-90.00	216.00	2635	20220922	-82.85	406	20230727	11.33	982	-53.97	20230113	406	11.33	20230727	2635	-82.85	20220922	406	11.33	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
79	20230914	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	0	3	0.00	10356249	22915	10.89	446	462	446	586	316	451	451.94	0.99	0	-1587	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	799	-5.01	2.09	12	0.01	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
80	20230914	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	2	2	0.44	3918198	8660	4.11	446	462	446	586	316	451	452.45	0.99	0	-966	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	802	-5.03	2.10	12	0.00	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
81	20230914	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	2	2	0.44	671340	1489	0.71	446	453	446	586	316	451	450.87	0.99	0	-957	471	460	450	439	429	456	435	177	135	100	300	1	1	177134118	802	-5.03	2.10	12	0.00	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1751113	N	N	0	N	00	N
82	20230913	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	-11	5	-2.38	94598603	210504	210.16	456	461	440	600	324	462	449.39	0.99	0	-7467	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	799	-5.01	2.09	12	0.12	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
83	20230913	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-15	5	-3.25	94412001	210089	209.74	456	461	440	600	324	462	449.39	0.99	0	-7261	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	792	-4.97	2.07	12	0.12	-90.00	216.00	2635	20220922	-83.04	406	20230727	10.10	982	-54.48	20230113	406	10.10	20230727	2635	-83.04	20220922	406	10.10	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
84	20230913	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-12	5	-2.60	70456408	156718	156.46	456	461	440	600	324	462	449.57	0.99	0	-4704	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	797	-5.00	2.08	12	0.09	-90.00	216.00	2635	20220922	-82.92	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	2635	-82.92	20220922	406	10.84	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
85	20230913	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	-13	5	-2.81	55982684	124543	124.34	456	461	440	600	324	462	449.50	0.99	0	14061	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	795	-4.99	2.08	12	0.07	-90.00	216.00	2635	20220922	-82.96	406	20230727	10.59	982	-54.28	20230113	406	10.59	20230727	2635	-82.96	20220922	406	10.59	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
86	20230913	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-14	5	-3.03	53211135	118342	118.15	456	461	440	600	324	462	449.64	0.99	0	14543	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	794	-4.98	2.07	12	0.07	-90.00	216.00	2635	20220922	-83.00	406	20230727	10.34	982	-54.38	20230113	406	10.34	20230727	2635	-83.00	20220922	406	10.34	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
87	20230913	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	-13	5	-2.81	50523670	112337	112.15	456	461	440	600	324	462	449.75	0.99	0	16938	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	795	-4.99	2.08	12	0.06	-90.00	216.00	2635	20220922	-82.96	406	20230727	10.59	982	-54.28	20230113	406	10.59	20230727	2635	-82.96	20220922	406	10.59	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
88	20230913	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	-6	5	-1.30	11227690	24665	24.62	456	461	451	600	324	462	455.21	0.99	0	-11647	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	808	-5.07	2.11	12	0.01	-90.00	216.00	2635	20220922	-82.69	406	20230727	12.32	982	-53.56	20230113	406	12.32	20230727	2635	-82.69	20220922	406	12.32	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
89	20230913	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	451	-11	5	-2.38	5158924	11310	11.29	456	461	451	600	324	462	456.14	0.99	0	-4926	474	467	460	453	446	471	457	177	138	100	310	1	1	177134118	799	-5.01	2.09	12	0.01	-90.00	216.00	2635	20220922	-82.88	406	20230727	11.08	982	-54.07	20230113	406	11.08	20230727	2635	-82.88	20220922	406	11.08	20230727	0.02	N	151910	100	177 억		1758580	N	N	0	N	00	N
90	20230912	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	3	2	0.65	45873403	100165	97.44	460	467	453	596	322	459	457.98	1.01	0	-30684	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	818	-5.13	2.14	12	0.06	-90.00	216.00	2635	20220922	-82.47	406	20230727	13.79	982	-52.95	20230113	406	13.79	20230727	2635	-82.47	20220922	406	13.79	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
91	20230912	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	3	2	0.65	43948255	95985	93.38	460	467	453	596	322	459	457.87	1.01	0	-29531	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	818	-5.13	2.14	12	0.05	-90.00	216.00	2635	20220922	-82.47	406	20230727	13.79	982	-52.95	20230113	406	13.79	20230727	2635	-82.47	20220922	406	13.79	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
92	20230912	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	-4	5	-0.87	28609056	62442	60.74	460	467	453	596	322	459	458.17	1.01	0	-10919	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	806	-5.06	2.11	12	0.04	-90.00	216.00	2635	20220922	-82.73	406	20230727	12.07	982	-53.67	20230113	406	12.07	20230727	2635	-82.73	20220922	406	12.07	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
93	20230912	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	458	-1	5	-0.22	22699363	49461	48.12	460	467	453	596	322	459	458.93	1.01	0	-1656	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	811	-5.09	2.12	12	0.03	-90.00	216.00	2635	20220922	-82.62	406	20230727	12.81	982	-53.36	20230113	406	12.81	20230727	2635	-82.62	20220922	406	12.81	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
94	20230912	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	-6	5	-1.31	20278635	44165	42.96	460	467	453	596	322	459	459.16	1.01	0	1466	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	802	-5.03	2.10	12	0.02	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
95	20230912	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	1	2	0.22	18227349	39667	38.59	460	467	456	596	322	459	459.51	1.01	0	2341	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	815	-5.11	2.13	12	0.02	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
96	20230912	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	1	2	0.22	4080080	8859	8.62	460	467	459	596	322	459	460.56	1.01	0	-1583	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	815	-5.11	2.13	12	0.01	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
97	20230912	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	6	2	1.31	332666	720	0.70	460	465	460	596	322	459	462.04	1.01	0	-517	489	473	464	448	439	471	446	177	137	100	310	1	1	177134118	824	-5.17	2.15	12	0.00	-90.00	216.00	2635	20220922	-82.35	406	20230727	14.53	982	-52.65	20230113	406	14.53	20230727	2635	-82.35	20220922	406	14.53	20230727	0.02	N	151910	100	177 억		1789264	N	N	0	N	00	N
98	20230911	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	459	7	2	1.55	47739623	102446	75.59	459	480	455	587	317	452	466.00	1.02	0	-17635	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	813	-5.10	2.12	12	0.06	-90.00	216.00	2635	20220922	-82.58	406	20230727	13.05	982	-53.26	20230113	406	13.05	20230727	2635	-82.58	20220922	406	13.05	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
99	20230911	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	458	6	2	1.33	46811203	100421	74.09	459	480	455	587	317	452	466.15	1.02	0	-15756	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	811	-5.09	2.12	12	0.06	-90.00	216.00	2635	20220922	-82.62	406	20230727	12.81	982	-53.36	20230113	406	12.81	20230727	2635	-82.62	20220922	406	12.81	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
100	20230911	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	10	2	2.21	44208880	94781	69.93	459	480	455	587	317	452	466.43	1.02	0	-10291	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	818	-5.13	2.14	12	0.05	-90.00	216.00	2635	20220922	-82.47	406	20230727	13.79	982	-52.95	20230113	406	13.79	20230727	2635	-82.47	20220922	406	13.79	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
101	20230911	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	464	12	2	2.65	42027874	90067	66.45	459	480	455	587	317	452	466.63	1.02	0	-8103	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	822	-5.16	2.15	12	0.05	-90.00	216.00	2635	20220922	-82.39	406	20230727	14.29	982	-52.75	20230113	406	14.29	20230727	2635	-82.39	20220922	406	14.29	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
102	20230911	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	20	2	4.42	34360815	73718	54.39	459	480	455	587	317	452	466.11	1.02	0	-6338	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	836	-5.24	2.19	12	0.04	-90.00	216.00	2635	20220922	-82.09	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	2635	-82.09	20220922	406	16.26	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
103	20230911	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	14	2	3.10	25220270	54196	39.99	459	480	455	587	317	452	465.35	1.02	0	-6407	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	825	-5.18	2.16	12	0.03	-90.00	216.00	2635	20220922	-82.31	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	2635	-82.31	20220922	406	14.78	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
104	20230911	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	9	2	1.99	19909476	42730	31.53	459	480	455	587	317	452	465.94	1.02	0	-3754	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	817	-5.12	2.13	12	0.02	-90.00	216.00	2635	20220922	-82.50	406	20230727	13.55	982	-53.05	20230113	406	13.55	20230727	2635	-82.50	20220922	406	13.55	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
105	20230911	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	3	2	0.66	421260	924	0.68	459	459	455	587	317	452	455.91	1.02	0	440	480	466	458	444	436	462	440	177	135	100	300	1	1	177134118	806	-5.06	2.11	12	0.00	-90.00	216.00	2635	20220922	-82.73	406	20230727	12.07	982	-53.67	20230113	406	12.07	20230727	2635	-82.73	20220922	406	12.07	20230727	0.02	N	151910	100	177 억		1806899	N	N	0	N	00	N
106	20230908	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	-8	5	-1.74	61758202	135510	88.05	460	472	450	598	322	460	455.75	1.03	0	-18424	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	801	-5.02	2.09	12	0.08	-90.00	216.00	2635	20220922	-82.85	406	20230727	11.33	982	-53.97	20230113	406	11.33	20230727	2635	-82.85	20220922	406	11.33	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
107	20230908	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	-7	5	-1.52	53255359	116700	75.83	460	472	450	598	322	460	456.34	1.03	0	-1570	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	802	-5.03	2.10	12	0.07	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
108	20230908	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	453	-7	5	-1.52	42406927	92678	60.22	460	472	450	598	322	460	457.57	1.03	0	10726	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	802	-5.03	2.10	12	0.05	-90.00	216.00	2635	20220922	-82.81	406	20230727	11.58	982	-53.87	20230113	406	11.58	20230727	2635	-82.81	20220922	406	11.58	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
109	20230908	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	0	3	0.00	18578583	40225	26.14	460	472	457	598	322	460	461.87	1.03	0	3039	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	815	-5.11	2.13	12	0.02	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
110	20230908	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	3	2	0.65	18415230	39870	25.91	460	472	457	598	322	460	461.88	1.03	0	3078	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	820	-5.14	2.14	12	0.02	-90.00	216.00	2635	20220922	-82.43	406	20230727	14.04	982	-52.85	20230113	406	14.04	20230727	2635	-82.43	20220922	406	14.04	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
111	20230908	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	3	2	0.65	7803525	16819	10.93	460	472	457	598	322	460	463.97	1.03	0	-8647	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	820	-5.14	2.14	12	0.01	-90.00	216.00	2635	20220922	-82.43	406	20230727	14.04	982	-52.85	20230113	406	14.04	20230727	2635	-82.43	20220922	406	14.04	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
112	20230908	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	2	2	0.43	6644862	14333	9.31	460	472	457	598	322	460	463.61	1.03	0	-6922	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	818	-5.13	2.14	12	0.01	-90.00	216.00	2635	20220922	-82.47	406	20230727	13.79	982	-52.95	20230113	406	13.79	20230727	2635	-82.47	20220922	406	13.79	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
113	20230908	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	457	-3	5	-0.65	75438	164	0.11	460	463	457	598	322	460	459.99	1.03	0	-15	474	466	462	454	450	465	453	177	138	100	310	1	1	177134118	810	-5.08	2.12	12	0.00	-90.00	216.00	2635	20220922	-82.66	406	20230727	12.56	982	-53.46	20230113	406	12.56	20230727	2635	-82.66	20220922	406	12.56	20230727	0.02	N	151910	100	177 억		1825572	N	N	0	N	00	N
114	20230907	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	-1	5	-0.22	70980319	153903	45.35	461	470	458	599	323	461	461.20	1.04	0	-17984	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	815	-5.11	2.13	12	0.09	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
115	20230907	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	0	3	0.00	62401048	135312	39.87	461	470	458	599	323	461	461.16	1.04	0	-13855	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	817	-5.12	2.13	12	0.08	-90.00	216.00	2635	20220922	-82.50	406	20230727	13.55	982	-53.05	20230113	406	13.55	20230727	2635	-82.50	20220922	406	13.55	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
116	20230907	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	1	2	0.22	52115908	112956	33.28	461	470	458	599	323	461	461.38	1.04	0	-14877	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	818	-5.13	2.14	12	0.06	-90.00	216.00	2635	20220922	-82.47	406	20230727	13.79	982	-52.95	20230113	406	13.79	20230727	2635	-82.47	20220922	406	13.79	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
117	20230907	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	-1	5	-0.22	43855724	94942	27.98	461	470	458	599	323	461	461.92	1.04	0	-12992	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	815	-5.11	2.13	12	0.05	-90.00	216.00	2635	20220922	-82.54	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	2635	-82.54	20220922	406	13.30	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
118	20230907	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	458	-3	5	-0.65	42458750	91912	27.08	461	470	458	599	323	461	461.95	1.04	0	-13012	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	811	-5.09	2.12	12	0.05	-90.00	216.00	2635	20220922	-82.62	406	20230727	12.81	982	-53.36	20230113	406	12.81	20230727	2635	-82.62	20220922	406	12.81	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
119	20230907	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	0	3	0.00	30231225	65359	19.26	461	470	460	599	323	461	462.54	1.04	0	-13376	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	817	-5.12	2.13	12	0.04	-90.00	216.00	2635	20220922	-82.50	406	20230727	13.55	982	-53.05	20230113	406	13.55	20230727	2635	-82.50	20220922	406	13.55	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
120	20230907	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	464	3	2	0.65	17439239	37725	11.12	461	470	460	599	323	461	462.27	1.04	0	-2240	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	822	-5.16	2.15	12	0.02	-90.00	216.00	2635	20220922	-82.39	406	20230727	14.29	982	-52.75	20230113	406	14.29	20230727	2635	-82.39	20220922	406	14.29	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
121	20230907	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	5	2	1.08	1102303	2387	0.70	461	466	461	599	323	461	461.79	1.04	0	-745	493	477	469	453	445	473	449	177	138	100	310	1	1	177134118	825	-5.18	2.16	12	0.00	-90.00	216.00	2635	20220922	-82.31	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	2635	-82.31	20220922	406	14.78	20230727	0.02	N	151910	100	177 억		1843556	N	N	0	N	00	N
122	20230906	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	-19	5	-3.96	160351757	338971	110.07	479	485	461	624	336	480	473.07	1.05	0	-14409	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	817	-5.12	2.13	12	0.19	-90.00	216.00	2635	20220922	-82.50	406	20230727	13.55	982	-53.05	20230113	406	13.55	20230727	2635	-82.50	20220922	406	13.55	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
123	20230906	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	-9	5	-1.88	130774338	275424	89.44	479	485	466	624	336	480	474.81	1.05	0	13792	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	834	-5.23	2.18	12	0.16	-90.00	216.00	2635	20220922	-82.13	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	2635	-82.13	20220922	406	16.01	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
124	20230906	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	1	2	0.21	42312928	88082	28.60	479	485	477	624	336	480	480.38	1.05	0	-5519	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	852	-5.34	2.23	12	0.05	-90.00	216.00	2635	20220922	-81.75	406	20230727	18.47	982	-51.02	20230113	406	18.47	20230727	2635	-81.75	20220922	406	18.47	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
125	20230906	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	0	3	0.00	37933174	78966	25.64	479	485	477	624	336	480	480.37	1.05	0	-2725	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	850	-5.33	2.22	12	0.04	-90.00	216.00	2635	20220922	-81.78	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	2635	-81.78	20220922	406	18.23	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
126	20230906	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	1	2	0.21	33726002	70210	22.80	479	485	477	624	336	480	480.36	1.05	0	-1416	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	852	-5.34	2.23	12	0.04	-90.00	216.00	2635	20220922	-81.75	406	20230727	18.47	982	-51.02	20230113	406	18.47	20230727	2635	-81.75	20220922	406	18.47	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
127	20230906	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	0	3	0.00	30585665	63661	20.67	479	485	477	624	336	480	480.45	1.05	0	-1316	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	850	-5.33	2.22	12	0.04	-90.00	216.00	2635	20220922	-81.78	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	2635	-81.78	20220922	406	18.23	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
128	20230906	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	477	-3	5	-0.62	18098832	37629	12.22	479	485	477	624	336	480	480.98	1.05	0	-724	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	845	-5.30	2.21	12	0.02	-90.00	216.00	2635	20220922	-81.90	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	2635	-81.90	20220922	406	17.49	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
129	20230906	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	3	2	0.62	545076	1133	0.37	479	483	479	624	336	480	481.09	1.05	0	-812	548	514	497	463	446	505	454	177	144	100	320	1	1	177134118	856	-5.37	2.24	12	0.00	-90.00	216.00	2635	20220922	-81.67	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	2635	-81.67	20220922	406	18.97	20230727	0.03	N	151910	100	177 억		1857573	N	N	0	N	00	N
130	20230905	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	-4	5	-0.83	151734512	307123	188.58	485	531	480	629	339	484	494.06	1.06	0	-22370	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	850	-5.33	2.22	12	0.17	-90.00	216.00	2635	20220922	-81.78	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	2635	-81.78	20220922	406	18.23	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
131	20230905	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	1	2	0.21	142886002	288736	177.29	485	531	482	629	339	484	494.87	1.06	0	-15043	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	859	-5.39	2.25	12	0.16	-90.00	216.00	2635	20220922	-81.59	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	2635	-81.59	20220922	406	19.46	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
132	20230905	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	6	2	1.24	132832692	268120	164.63	485	531	482	629	339	484	495.42	1.06	0	-3843	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	868	-5.44	2.27	12	0.15	-90.00	216.00	2635	20220922	-81.40	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	2635	-81.40	20220922	406	20.69	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
133	20230905	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	7	2	1.45	131449117	265298	162.90	485	531	482	629	339	484	495.48	1.06	0	-2614	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	870	-5.46	2.27	12	0.15	-90.00	216.00	2635	20220922	-81.37	406	20230727	20.94	982	-50.00	20230113	406	20.94	20230727	2635	-81.37	20220922	406	20.94	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
134	20230905	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	10	2	2.07	130936470	264255	162.26	485	531	482	629	339	484	495.49	1.06	0	-2512	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	875	-5.49	2.29	12	0.15	-90.00	216.00	2635	20220922	-81.25	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	2635	-81.25	20220922	406	21.67	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
135	20230905	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	13	2	2.69	117276805	236425	145.17	485	531	482	629	339	484	496.04	1.06	0	-2504	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	880	-5.52	2.30	12	0.13	-90.00	216.00	2635	20220922	-81.14	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	2635	-81.14	20220922	406	22.41	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
136	20230905	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	5	2	1.03	70895846	142516	87.51	485	531	482	629	339	484	497.46	1.06	0	-1316	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	866	-5.43	2.26	12	0.08	-90.00	216.00	2635	20220922	-81.44	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	2635	-81.44	20220922	406	20.44	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
137	20230905	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	2	2	0.41	351150	724	0.44	485	486	484	629	339	484	485.01	1.06	0	0	519	501	488	470	457	495	464	177	145	100	320	1	1	177134118	861	-5.40	2.25	12	0.00	-90.00	216.00	2635	20220922	-81.56	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	2635	-81.56	20220922	406	19.70	20230727	0.03	N	151910	100	177 억		1880335	N	N	0	N	00	N
138	20230904	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	-22	5	-4.35	78429255	159242	190.45	506	506	475	657	355	506	492.52	1.08	0	-30348	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	857	-5.38	2.24	12	0.09	-90.00	216.00	2635	20220922	-81.63	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	2635	-81.63	20220922	406	19.21	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
139	20230904	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-20	5	-3.95	74955706	152089	181.89	506	506	475	657	355	506	492.84	1.08	0	-29942	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	861	-5.40	2.25	12	0.09	-90.00	216.00	2635	20220922	-81.56	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	2635	-81.56	20220922	406	19.70	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
140	20230904	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-17	5	-3.36	71537252	145082	173.51	506	506	475	657	355	506	493.08	1.08	0	-27939	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	866	-5.43	2.26	12	0.08	-90.00	216.00	2635	20220922	-81.44	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	2635	-81.44	20220922	406	20.44	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
141	20230904	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-16	5	-3.16	65519314	132665	158.66	506	506	475	657	355	506	493.87	1.08	0	-26255	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	868	-5.44	2.27	12	0.07	-90.00	216.00	2635	20220922	-81.40	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	2635	-81.40	20220922	406	20.69	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
142	20230904	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-13	5	-2.57	56550939	114233	136.62	506	506	475	657	355	506	495.05	1.08	0	-26215	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	873	-5.48	2.28	12	0.06	-90.00	216.00	2635	20220922	-81.29	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	2635	-81.29	20220922	406	21.43	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
143	20230904	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-14	5	-2.77	49848003	100633	120.35	506	506	475	657	355	506	495.34	1.08	0	-22540	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	871	-5.47	2.28	12	0.06	-90.00	216.00	2635	20220922	-81.33	406	20230727	21.18	982	-49.90	20230113	406	21.18	20230727	2635	-81.33	20220922	406	21.18	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
144	20230904	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-11	5	-2.17	33965290	68266	81.64	506	506	494	657	355	506	497.54	1.08	0	-18079	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	877	-5.50	2.29	12	0.04	-90.00	216.00	2635	20220922	-81.21	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	2635	-81.21	20220922	406	21.92	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
145	20230904	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-8	5	-1.58	8788564	17548	20.99	506	506	494	657	355	506	500.83	1.08	0	-14321	516	510	508	502	500	510	502	177	151	100	340	1	1	177134118	882	-5.53	2.31	12	0.01	-90.00	216.00	2635	20220922	-81.10	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	2635	-81.10	20220922	406	22.66	20230727	0.03	N	151910	100	177 억		1910545	N	N	0	N	00	N
146	20230901	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-4	5	-0.78	42462916	83615	119.63	510	514	506	663	357	510	507.84	1.09	0	-19907	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	896	-5.62	2.34	12	0.05	-90.00	216.00	2635	20220922	-80.80	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	2635	-80.80	20220922	406	24.63	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
147	20230901	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-3	5	-0.59	39736299	78232	111.93	510	514	506	663	357	510	507.93	1.09	0	-16118	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	898	-5.63	2.35	12	0.04	-90.00	216.00	2635	20220922	-80.76	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	2635	-80.76	20220922	406	24.88	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
148	20230901	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-1	5	-0.20	34813666	68540	98.06	510	514	506	663	357	510	507.93	1.09	0	-9551	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	902	-5.66	2.36	12	0.04	-90.00	216.00	2635	20220922	-80.68	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	2635	-80.68	20220922	406	25.37	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
149	20230901	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-2	5	-0.39	29098701	57290	81.97	510	514	506	663	357	510	507.92	1.09	0	-781	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	900	-5.64	2.35	12	0.03	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
150	20230901	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-2	5	-0.39	14213818	27939	39.97	510	514	507	663	357	510	508.74	1.09	0	326	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	900	-5.64	2.35	12	0.02	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
151	20230901	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-3	5	-0.59	9613840	18888	27.02	510	514	507	663	357	510	508.99	1.09	0	1545	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	898	-5.63	2.35	12	0.01	-90.00	216.00	2635	20220922	-80.76	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	2635	-80.76	20220922	406	24.88	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
152	20230901	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	0	3	0.00	1356954	2655	3.80	510	514	510	663	357	510	511.09	1.09	0	328	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	903	-5.67	2.36	12	0.00	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N
153	20230901	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	2	2	0.39	623766	1223	1.75	510	512	510	663	357	510	510.03	1.09	0	106	519	514	512	507	505	513	506	177	153	100	340	1	1	177134118	907	-5.69	2.37	12	0.00	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억		1929819	N	N	0	N	00	N