KissMeData/085670/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	160653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	30	2	0.65	377735220	82561	116.12	4560	4645	4500	5960	3215	4590	4575.23	0.27	0	12618	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1130	7.76	1.71	12	0.34	595.00	2704.00	8660	20221202	-46.65	4395	20230817	5.12	8130	-43.17	20230203	4395	5.12	20230817	8660	-46.65	20221202	4395	5.12	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
3	20230927	150659	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4625	35	2	0.76	352313790	77063	108.38	4560	4640	4500	5960	3215	4590	4571.76	0.27	0	11747	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1131	7.77	1.71	12	0.32	595.00	2704.00	8660	20221202	-46.59	4395	20230817	5.23	8130	-43.11	20230203	4395	5.23	20230817	8660	-46.59	20221202	4395	5.23	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
4	20230927	140659	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4565	-25	5	-0.54	235850255	51757	72.79	4560	4630	4500	5960	3215	4590	4556.88	0.27	0	-4715	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1116	7.67	1.69	12	0.21	595.00	2704.00	8660	20221202	-47.29	4395	20230817	3.87	8130	-43.85	20230203	4395	3.87	20230817	8660	-47.29	20221202	4395	3.87	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
5	20230927	130651	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4575	-15	5	-0.33	206447010	45316	63.73	4560	4630	4500	5960	3215	4590	4555.72	0.27	0	-5559	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1119	7.69	1.69	12	0.19	595.00	2704.00	8660	20221202	-47.17	4395	20230817	4.10	8130	-43.73	20230203	4395	4.10	20230817	8660	-47.17	20221202	4395	4.10	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
6	20230927	120650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-40	5	-0.87	179367410	39367	55.37	4560	4630	4500	5960	3215	4590	4556.29	0.27	0	-4679	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1113	7.65	1.68	12	0.16	595.00	2704.00	8660	20221202	-47.46	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	8660	-47.46	20221202	4395	3.53	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
7	20230927	110656	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4555	-35	5	-0.76	153906605	33776	47.50	4560	4630	4500	5960	3215	4590	4556.69	0.27	0	-3374	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1114	7.66	1.68	12	0.14	595.00	2704.00	8660	20221202	-47.40	4395	20230817	3.64	8130	-43.97	20230203	4395	3.64	20230817	8660	-47.40	20221202	4395	3.64	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
8	20230927	100651	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4555	-35	5	-0.76	100074070	21953	30.88	4560	4630	4500	5960	3215	4590	4558.56	0.27	0	-1867	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1114	7.66	1.68	12	0.09	595.00	2704.00	8660	20221202	-47.40	4395	20230817	3.64	8130	-43.97	20230203	4395	3.64	20230817	8660	-47.40	20221202	4395	3.64	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
9	20230927	090703	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4570	-20	5	-0.44	43628505	9601	13.50	4560	4630	4500	5960	3215	4590	4544.16	0.27	0	-1513	4833	4711	4623	4501	4413	4667	4457	122	1370	500	3210	5	1	24450761	1117	7.68	1.69	12	0.04	595.00	2704.00	8660	20221202	-47.23	4395	20230817	3.98	8130	-43.79	20230203	4395	3.98	20230817	8660	-47.23	20221202	4395	3.98	20230817	3.15	N	085670	500	122 억		65868	N	N	0	N	00	N
10	20230926	160650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4590	-40	5	-0.86	314276070	68682	75.67	4630	4745	4535	6010	3245	4630	4575.80	0.31	0	-10985	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1122	7.71	1.70	12	0.28	595.00	2704.00	8660	20221202	-47.00	4395	20230817	4.44	8130	-43.54	20230203	4395	4.44	20230817	8660	-47.00	20221202	4395	4.44	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
11	20230926	150651	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4545	-85	5	-1.84	277635925	60690	66.87	4630	4745	4535	6010	3245	4630	4574.66	0.31	0	-10380	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1111	7.64	1.68	12	0.25	595.00	2704.00	8660	20221202	-47.52	4395	20230817	3.41	8130	-44.10	20230203	4395	3.41	20230817	8660	-47.52	20221202	4395	3.41	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
12	20230926	140644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-80	5	-1.73	248872940	54367	59.90	4630	4745	4535	6010	3245	4630	4577.65	0.31	0	-8799	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1113	7.65	1.68	12	0.22	595.00	2704.00	8660	20221202	-47.46	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	8660	-47.46	20221202	4395	3.53	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
13	20230926	130649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-80	5	-1.73	200721020	43764	48.22	4630	4745	4550	6010	3245	4630	4586.44	0.31	0	-8983	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1113	7.65	1.68	12	0.18	595.00	2704.00	8660	20221202	-47.46	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	8660	-47.46	20221202	4395	3.53	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
14	20230926	120650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-50	5	-1.08	180925755	39419	43.43	4630	4745	4550	6010	3245	4630	4589.81	0.31	0	-9167	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1120	7.70	1.69	12	0.16	595.00	2704.00	8660	20221202	-47.11	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	8660	-47.11	20221202	4395	4.21	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
15	20230926	110650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4575	-55	5	-1.19	126723975	27566	30.37	4630	4745	4565	6010	3245	4630	4597.11	0.31	0	-7686	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1119	7.69	1.69	12	0.11	595.00	2704.00	8660	20221202	-47.17	4395	20230817	4.10	8130	-43.73	20230203	4395	4.10	20230817	8660	-47.17	20221202	4395	4.10	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
16	20230926	100649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	-50	5	-1.08	83045100	18021	19.86	4630	4745	4565	6010	3245	4630	4608.24	0.31	0	-8519	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1120	7.70	1.69	12	0.07	595.00	2704.00	8660	20221202	-47.11	4395	20230817	4.21	8130	-43.67	20230203	4395	4.21	20230817	8660	-47.11	20221202	4395	4.21	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
17	20230926	090649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4640	10	2	0.22	13533895	2922	3.22	4630	4745	4620	6010	3245	4630	4631.72	0.31	0	-264	4873	4751	4678	4556	4483	4727	4532	122	1380	500	3240	5	1	24450761	1135	7.80	1.72	12	0.01	595.00	2704.00	8660	20221202	-46.42	4395	20230817	5.57	8130	-42.93	20230203	4395	5.57	20230817	8660	-46.42	20221202	4395	5.57	20230817	3.21	N	085670	500	122 억		76849	N	N	0	N	00	N
18	20230925	160649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4630	5	2	0.11	418826840	89287	106.18	4630	4800	4605	6010	3240	4625	4691.14	0.35	0	-7747	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1132	7.78	1.71	12	0.37	595.00	2704.00	8660	20221202	-46.54	4395	20230817	5.35	8130	-43.05	20230203	4395	5.35	20230817	8660	-46.54	20221202	4395	5.35	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
19	20230925	150652	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	-5	5	-0.11	389089450	82860	98.54	4630	4800	4605	6010	3240	4625	4695.75	0.35	0	-8031	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1130	7.76	1.71	12	0.34	595.00	2704.00	8660	20221202	-46.65	4395	20230817	5.12	8130	-43.17	20230203	4395	5.12	20230817	8660	-46.65	20221202	4395	5.12	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
20	20230925	140640	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4655	30	2	0.65	313492240	66522	79.11	4630	4800	4630	6010	3240	4625	4712.61	0.35	0	-6640	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1138	7.82	1.72	12	0.27	595.00	2704.00	8660	20221202	-46.25	4395	20230817	5.92	8130	-42.74	20230203	4395	5.92	20230817	8660	-46.25	20221202	4395	5.92	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
21	20230925	130644	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4670	45	2	0.97	291218085	61754	73.44	4630	4800	4630	6010	3240	4625	4715.78	0.35	0	-5866	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1142	7.85	1.73	12	0.25	595.00	2704.00	8660	20221202	-46.07	4395	20230817	6.26	8130	-42.56	20230203	4395	6.26	20230817	8660	-46.07	20221202	4395	6.26	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
22	20230925	120650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4665	40	2	0.86	280842420	59529	70.79	4630	4800	4630	6010	3240	4625	4717.74	0.35	0	-5412	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1141	7.84	1.73	12	0.24	595.00	2704.00	8660	20221202	-46.13	4395	20230817	6.14	8130	-42.62	20230203	4395	6.14	20230817	8660	-46.13	20221202	4395	6.14	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
23	20230925	110645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4680	55	2	1.19	231150990	48862	58.11	4630	4800	4630	6010	3240	4625	4730.69	0.35	0	-6674	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1144	7.87	1.73	12	0.20	595.00	2704.00	8660	20221202	-45.96	4395	20230817	6.48	8130	-42.44	20230203	4395	6.48	20230817	8660	-45.96	20221202	4395	6.48	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
24	20230925	100648	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4780	155	2	3.35	140483405	29623	35.23	4630	4800	4630	6010	3240	4625	4742.38	0.35	0	-1202	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1169	8.03	1.77	12	0.12	595.00	2704.00	8660	20221202	-44.80	4395	20230817	8.76	8130	-41.21	20230203	4395	8.76	20230817	8660	-44.80	20221202	4395	8.76	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
25	20230925	090645	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4685	60	2	1.30	23969470	5145	6.12	4630	4770	4630	6010	3240	4625	4658.79	0.35	0	-251	4788	4706	4603	4521	4418	4747	4562	122	1385	500	3230	5	1	24450761	1146	7.87	1.73	12	0.02	595.00	2704.00	8660	20221202	-45.90	4395	20230817	6.60	8130	-42.37	20230203	4395	6.60	20230817	8660	-45.90	20221202	4395	6.60	20230817	3.22	N	085670	500	122 억		84596	N	N	0	N	00	N
26	20230922	160708	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4625	0	3	0.00	378623850	82675	66.49	4500	4685	4500	6010	3240	4625	4579.57	0.29	0	15598	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1131	7.77	1.71	12	0.34	595.00	2704.00	8660	20221202	-46.59	4395	20230817	5.23	8130	-43.11	20230203	4395	5.23	20230817	8660	-46.59	20221202	4395	5.23	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
27	20230922	150705	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4610	-15	5	-0.32	357647305	78132	62.83	4500	4685	4500	6010	3240	4625	4577.48	0.29	0	13812	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1127	7.75	1.70	12	0.32	595.00	2704.00	8660	20221202	-46.77	4395	20230817	4.89	8130	-43.30	20230203	4395	4.89	20230817	8660	-46.77	20221202	4395	4.89	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
28	20230922	140705	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	-5	5	-0.11	319229700	69805	56.14	4500	4685	4500	6010	3240	4625	4573.16	0.29	0	14391	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1130	7.76	1.71	12	0.29	595.00	2704.00	8660	20221202	-46.65	4395	20230817	5.12	8130	-43.17	20230203	4395	5.12	20230817	8660	-46.65	20221202	4395	5.12	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
29	20230922	130623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	-5	5	-0.11	312358090	68314	54.94	4500	4685	4500	6010	3240	4625	4572.39	0.29	0	14489	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1130	7.76	1.71	12	0.28	595.00	2704.00	8660	20221202	-46.65	4395	20230817	5.12	8130	-43.17	20230203	4395	5.12	20230817	8660	-46.65	20221202	4395	5.12	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
30	20230922	120622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4640	15	2	0.32	304108985	66534	53.51	4500	4685	4500	6010	3240	4625	4570.73	0.29	0	14553	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1135	7.80	1.72	12	0.27	595.00	2704.00	8660	20221202	-46.42	4395	20230817	5.57	8130	-42.93	20230203	4395	5.57	20230817	8660	-46.42	20221202	4395	5.57	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
31	20230922	110618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4630	5	2	0.11	248744965	54622	43.93	4500	4645	4500	6010	3240	4625	4553.93	0.29	0	18165	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1132	7.78	1.71	12	0.22	595.00	2704.00	8660	20221202	-46.54	4395	20230817	5.35	8130	-43.05	20230203	4395	5.35	20230817	8660	-46.54	20221202	4395	5.35	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
32	20230922	100620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-75	5	-1.62	149800610	33010	26.55	4500	4595	4500	6010	3240	4625	4538.04	0.29	0	2861	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1113	7.65	1.68	12	0.14	595.00	2704.00	8660	20221202	-47.46	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	8660	-47.46	20221202	4395	3.53	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
33	20230922	090614	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-75	5	-1.62	59494220	13191	10.61	4500	4575	4500	6010	3240	4625	4510.21	0.29	0	-1085	4938	4781	4688	4531	4438	4735	4485	122	1385	500	3230	5	1	24450761	1113	7.65	1.68	12	0.05	595.00	2704.00	8660	20221202	-47.46	4395	20230817	3.53	8130	-44.03	20230203	4395	3.53	20230817	8660	-47.46	20221202	4395	3.53	20230817	3.23	N	085670	500	122 억		69834	N	N	1	N	00	N
34	20230921	160622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4625	-160	5	-3.34	578883555	123791	118.43	4780	4845	4595	6220	3350	4785	4676.74	0.34	0	-13119	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1131	7.77	1.71	12	0.51	595.00	2704.00	8660	20221202	-46.59	4395	20230817	5.23	8130	-43.11	20230203	4395	5.23	20230817	8660	-46.59	20221202	4395	5.23	20230817	3.24	N	085670	500	122 억		82700	N	N	1	N	00	N
35	20230921	150611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4600	-185	5	-3.87	548385840	117183	112.10	4780	4845	4600	6220	3350	4785	4679.74	0.34	0	-13253	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1125	7.73	1.70	12	0.48	595.00	2704.00	8660	20221202	-46.88	4395	20230817	4.66	8130	-43.42	20230203	4395	4.66	20230817	8660	-46.88	20221202	4395	4.66	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
36	20230921	140619	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4630	-155	5	-3.24	425346075	90496	86.57	4780	4845	4625	6220	3350	4785	4700.16	0.34	0	-14159	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1132	7.78	1.71	12	0.37	595.00	2704.00	8660	20221202	-46.54	4395	20230817	5.35	8130	-43.05	20230203	4395	5.35	20230817	8660	-46.54	20221202	4395	5.35	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
37	20230921	130612	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4645	-140	5	-2.93	386146395	82044	78.49	4780	4845	4625	6220	3350	4785	4706.58	0.34	0	-14798	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1136	7.81	1.72	12	0.34	595.00	2704.00	8660	20221202	-46.36	4395	20230817	5.69	8130	-42.87	20230203	4395	5.69	20230817	8660	-46.36	20221202	4395	5.69	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
38	20230921	120606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4680	-105	5	-2.19	307609845	65197	62.37	4780	4845	4675	6220	3350	4785	4718.16	0.34	0	-12945	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1144	7.87	1.73	12	0.27	595.00	2704.00	8660	20221202	-45.96	4395	20230817	6.48	8130	-42.44	20230203	4395	6.48	20230817	8660	-45.96	20221202	4395	6.48	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
39	20230921	110622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4710	-75	5	-1.57	234479120	49619	47.47	4780	4845	4675	6220	3350	4785	4725.59	0.34	0	-9863	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1152	7.92	1.74	12	0.20	595.00	2704.00	8660	20221202	-45.61	4395	20230817	7.17	8130	-42.07	20230203	4395	7.17	20230817	8660	-45.61	20221202	4395	7.17	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
40	20230921	100611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4710	-75	5	-1.57	131144275	27597	26.40	4780	4845	4705	6220	3350	4785	4752.12	0.34	0	-2106	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1152	7.92	1.74	12	0.11	595.00	2704.00	8660	20221202	-45.61	4395	20230817	7.17	8130	-42.07	20230203	4395	7.17	20230817	8660	-45.61	20221202	4395	7.17	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
41	20230921	090618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4765	-20	5	-0.42	13902660	2919	2.79	4780	4780	4750	6220	3350	4785	4762.82	0.34	0	1247	5001	4892	4821	4712	4641	4947	4767	122	1435	500	3340	5	1	24450761	1165	8.01	1.76	12	0.01	595.00	2704.00	8660	20221202	-44.98	4395	20230817	8.42	8130	-41.39	20230203	4395	8.42	20230817	8660	-44.98	20221202	4395	8.42	20230817	3.24	N	085670	500	122 억		82700	N	N	3	N	00	N
42	20230920	160618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4785	-10	5	-0.21	500485735	104321	98.39	4765	4930	4750	6230	3360	4795	4797.57	0.35	0	-12610	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1170	8.04	1.77	12	0.43	595.00	2704.00	8660	20221202	-44.75	4395	20230817	8.87	8130	-41.14	20230203	4395	8.87	20230817	8660	-44.75	20221202	4395	8.87	20230817	3.23	N	085670	500	122 억		85474	N	N	3	N	00	N
43	20230920	150603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4780	-15	5	-0.31	485925685	101275	95.52	4765	4930	4750	6230	3360	4795	4798.08	0.35	0	-12229	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1169	8.03	1.77	12	0.41	595.00	2704.00	8660	20221202	-44.80	4395	20230817	8.76	8130	-41.21	20230203	4395	8.76	20230817	8660	-44.80	20221202	4395	8.76	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
44	20230920	140610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4755	-40	5	-0.83	428959300	89310	84.23	4765	4930	4755	6230	3360	4795	4803.04	0.35	0	-12682	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1163	7.99	1.76	12	0.37	595.00	2704.00	8660	20221202	-45.09	4395	20230817	8.19	8130	-41.51	20230203	4395	8.19	20230817	8660	-45.09	20221202	4395	8.19	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
45	20230920	130605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4770	-25	5	-0.52	337352480	70070	66.09	4765	4930	4760	6230	3360	4795	4814.51	0.35	0	-9104	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1166	8.02	1.76	12	0.29	595.00	2704.00	8660	20221202	-44.92	4395	20230817	8.53	8130	-41.33	20230203	4395	8.53	20230817	8660	-44.92	20221202	4395	8.53	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
46	20230920	120604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4765	-30	5	-0.63	317634185	65934	62.18	4765	4930	4760	6230	3360	4795	4817.46	0.35	0	-6953	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1165	8.01	1.76	12	0.27	595.00	2704.00	8660	20221202	-44.98	4395	20230817	8.42	8130	-41.39	20230203	4395	8.42	20230817	8660	-44.98	20221202	4395	8.42	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
47	20230920	110611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4765	-30	5	-0.63	294303430	61038	57.57	4765	4930	4760	6230	3360	4795	4821.64	0.35	0	-5029	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1165	8.01	1.76	12	0.25	595.00	2704.00	8660	20221202	-44.98	4395	20230817	8.42	8130	-41.39	20230203	4395	8.42	20230817	8660	-44.98	20221202	4395	8.42	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
48	20230920	100558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4805	10	2	0.21	169650105	34926	32.94	4765	4930	4765	6230	3360	4795	4857.42	0.35	0	2019	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1175	8.08	1.78	12	0.14	595.00	2704.00	8660	20221202	-44.52	4395	20230817	9.33	8130	-40.90	20230203	4395	9.33	20230817	8660	-44.52	20221202	4395	9.33	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
49	20230920	090607	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4845	50	2	1.04	16787045	3509	3.31	4765	4850	4765	6230	3360	4795	4784.00	0.35	0	1705	4978	4886	4818	4726	4658	4852	4692	122	1435	500	3350	5	1	24450761	1185	8.14	1.79	12	0.01	595.00	2704.00	8660	20221202	-44.05	4395	20230817	10.24	8130	-40.41	20230203	4395	10.24	20230817	8660	-44.05	20221202	4395	10.24	20230817	3.23	N	085670	500	122 억		85474	N	N	4	N	00	N
50	20230919	160605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4795	-60	5	-1.24	508270860	105818	85.30	4815	4910	4750	6310	3400	4855	4803.26	0.39	0	-9542	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1172	8.06	1.77	12	0.43	595.00	2704.00	8660	20221202	-44.63	4395	20230817	9.10	8130	-41.02	20230203	4395	9.10	20230817	8720	-45.01	20220919	4395	9.10	20230817	3.18	N	085670	500	122 억		96580	N	N	4	N	00	N
51	20230919	150604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4795	-60	5	-1.24	493858110	102811	82.87	4815	4910	4750	6310	3400	4855	4803.55	0.39	0	-9382	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1172	8.06	1.77	12	0.42	595.00	2704.00	8660	20221202	-44.63	4395	20230817	9.10	8130	-41.02	20230203	4395	9.10	20230817	8720	-45.01	20220919	4395	9.10	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
52	20230919	140601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4765	-90	5	-1.85	471378275	98107	79.08	4815	4910	4750	6310	3400	4855	4804.74	0.39	0	-9561	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1165	8.01	1.76	12	0.40	595.00	2704.00	8660	20221202	-44.98	4395	20230817	8.42	8130	-41.39	20230203	4395	8.42	20230817	8720	-45.36	20220919	4395	8.42	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
53	20230919	130553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4785	-70	5	-1.44	435603130	90621	73.05	4815	4910	4750	6310	3400	4855	4806.87	0.39	0	-9295	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1170	8.04	1.77	12	0.37	595.00	2704.00	8660	20221202	-44.75	4395	20230817	8.87	8130	-41.14	20230203	4395	8.87	20230817	8720	-45.13	20220919	4395	8.87	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
54	20230919	120607	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4760	-95	5	-1.96	400728190	83336	67.17	4815	4910	4750	6310	3400	4855	4808.58	0.39	0	-7198	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1164	8.00	1.76	12	0.34	595.00	2704.00	8660	20221202	-45.03	4395	20230817	8.30	8130	-41.45	20230203	4395	8.30	20230817	8720	-45.41	20220919	4395	8.30	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
55	20230919	110609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4815	-40	5	-0.82	236689220	49043	39.53	4815	4910	4805	6310	3400	4855	4826.16	0.39	0	4048	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1177	8.09	1.78	12	0.20	595.00	2704.00	8660	20221202	-44.40	4395	20230817	9.56	8130	-40.77	20230203	4395	9.56	20230817	8720	-44.78	20220919	4395	9.56	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
56	20230919	100606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4830	-25	5	-0.51	194268015	40250	32.44	4815	4910	4805	6310	3400	4855	4826.53	0.39	0	6005	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1181	8.12	1.79	12	0.16	595.00	2704.00	8660	20221202	-44.23	4395	20230817	9.90	8130	-40.59	20230203	4395	9.90	20230817	8720	-44.61	20220919	4395	9.90	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
57	20230919	090601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4805	-50	5	-1.03	59395725	12338	9.95	4815	4910	4805	6310	3400	4855	4814.05	0.39	0	1366	5008	4931	4893	4816	4778	4912	4797	122	1455	500	3390	5	1	24450761	1175	8.08	1.78	12	0.05	595.00	2704.00	8660	20221202	-44.52	4395	20230817	9.33	8130	-40.90	20230203	4395	9.33	20230817	8720	-44.90	20220919	4395	9.33	20230817	3.18	N	085670	500	122 억		96580	N	N	7	N	00	N
58	20230918	160605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4855	-115	5	-2.31	601169775	123117	86.12	4970	4970	4855	6460	3480	4970	4882.98	0.51	0	-29009	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1187	8.16	1.80	12	0.50	595.00	2704.00	8720	20220919	-44.32	4395	20230817	10.47	8130	-40.28	20230203	4395	10.47	20230817	8720	-44.32	20220919	4395	10.47	20230817	3.19	N	085670	500	122 억		125089	N	N	7	N	00	N
59	20230918	150603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4865	-105	5	-2.11	545812470	111723	78.15	4970	4970	4855	6460	3480	4970	4885.41	0.51	0	-26682	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1190	8.18	1.80	12	0.46	595.00	2704.00	8720	20220919	-44.21	4395	20230817	10.69	8130	-40.16	20230203	4395	10.69	20230817	8720	-44.21	20220919	4395	10.69	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
60	20230918	140617	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4870	-100	5	-2.01	501931330	102710	71.85	4970	4970	4855	6460	3480	4970	4886.88	0.51	0	-25550	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1191	8.18	1.80	12	0.42	595.00	2704.00	8720	20220919	-44.15	4395	20230817	10.81	8130	-40.10	20230203	4395	10.81	20230817	8720	-44.15	20220919	4395	10.81	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
61	20230918	130603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4875	-95	5	-1.91	417097485	85268	59.65	4970	4970	4865	6460	3480	4970	4891.61	0.51	0	-23636	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1192	8.19	1.80	12	0.35	595.00	2704.00	8720	20220919	-44.09	4395	20230817	10.92	8130	-40.04	20230203	4395	10.92	20230817	8720	-44.09	20220919	4395	10.92	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
62	20230918	120604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4875	-95	5	-1.91	345810360	70631	49.41	4970	4970	4865	6460	3480	4970	4896.01	0.51	0	-23317	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1192	8.19	1.80	12	0.29	595.00	2704.00	8720	20220919	-44.09	4395	20230817	10.92	8130	-40.04	20230203	4395	10.92	20230817	8720	-44.09	20220919	4395	10.92	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
63	20230918	110601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4870	-100	5	-2.01	295371125	60277	42.17	4970	4970	4870	6460	3480	4970	4900.23	0.51	0	-23420	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1191	8.18	1.80	12	0.25	595.00	2704.00	8720	20220919	-44.15	4395	20230817	10.81	8130	-40.10	20230203	4395	10.81	20230817	8720	-44.15	20220919	4395	10.81	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
64	20230918	100556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4900	-70	5	-1.41	192611395	39231	27.44	4970	4970	4885	6460	3480	4970	4909.67	0.51	0	-14554	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1198	8.24	1.81	12	0.16	595.00	2704.00	8720	20220919	-43.81	4395	20230817	11.49	8130	-39.73	20230203	4395	11.49	20230817	8720	-43.81	20220919	4395	11.49	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
65	20230918	090553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4950	-20	5	-0.40	26650105	5402	3.78	4970	4970	4900	6460	3480	4970	4933.38	0.51	0	-1179	5100	5035	4985	4920	4870	5010	4895	122	1490	500	3470	5	1	24450761	1210	8.32	1.83	12	0.02	595.00	2704.00	8720	20220919	-43.23	4395	20230817	12.63	8130	-39.11	20230203	4395	12.63	20230817	8720	-43.23	20220919	4395	12.63	20230817	3.19	N	085670	500	122 억		125089	N	N	11	N	00	N
66	20230915	160600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4970	5	2	0.10	702279310	141556	94.15	5050	5050	4935	6450	3480	4965	4961.13	0.61	0	-12826	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1215	8.35	1.84	12	0.58	595.00	2704.00	9480	20220916	-47.57	4395	20230817	13.08	8130	-38.87	20230203	4395	13.08	20230817	9720	-48.87	20220915	4395	13.08	20230817	3.12	N	085670	500	122 억		149459	N	N	11	N	00	N
67	20230915	150600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4965	0	3	0.00	639851985	128993	85.80	5050	5050	4935	6450	3480	4965	4960.36	0.61	0	-15156	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1214	8.34	1.84	12	0.53	595.00	2704.00	9480	20220916	-47.63	4395	20230817	12.97	8130	-38.93	20230203	4395	12.97	20230817	9720	-48.92	20220915	4395	12.97	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
68	20230915	140558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4960	-5	5	-0.10	557120010	112314	74.70	5050	5050	4935	6450	3480	4965	4960.38	0.61	0	-19560	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1213	8.34	1.83	12	0.46	595.00	2704.00	9480	20220916	-47.68	4395	20230817	12.86	8130	-38.99	20230203	4395	12.86	20230817	9720	-48.97	20220915	4395	12.86	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
69	20230915	130556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4950	-15	5	-0.30	507547665	102296	68.04	5050	5050	4935	6450	3480	4965	4961.56	0.61	0	-23667	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1210	8.32	1.83	12	0.42	595.00	2704.00	9480	20220916	-47.78	4395	20230817	12.63	8130	-39.11	20230203	4395	12.63	20230817	9720	-49.07	20220915	4395	12.63	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
70	20230915	120602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4940	-25	5	-0.50	427835795	86168	57.31	5050	5050	4935	6450	3480	4965	4965.14	0.61	0	-15774	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1208	8.30	1.83	12	0.35	595.00	2704.00	9480	20220916	-47.89	4395	20230817	12.40	8130	-39.24	20230203	4395	12.40	20230817	9720	-49.18	20220915	4395	12.40	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
71	20230915	110605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4955	-10	5	-0.20	322390025	64826	43.12	5050	5050	4940	6450	3480	4965	4973.16	0.61	0	-10146	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1212	8.33	1.83	12	0.27	595.00	2704.00	9480	20220916	-47.73	4395	20230817	12.74	8130	-39.05	20230203	4395	12.74	20230817	9720	-49.02	20220915	4395	12.74	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
72	20230915	100602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4990	25	2	0.50	225146040	45212	30.07	5050	5050	4955	6450	3480	4965	4979.79	0.61	0	691	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	5	1	24450761	1220	8.39	1.85	12	0.18	595.00	2704.00	9480	20220916	-47.36	4395	20230817	13.54	8130	-38.62	20230203	4395	13.54	20230817	9720	-48.66	20220915	4395	13.54	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
73	20230915	090553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5010	45	2	0.91	39353130	7890	5.25	5050	5050	4960	6450	3480	4965	4987.75	0.61	0	-3426	5111	5037	4986	4912	4861	5075	4950	122	1485	500	3470	10	1	24450761	1225	8.42	1.85	12	0.03	595.00	2704.00	9480	20220916	-47.15	4395	20230817	13.99	8130	-38.38	20230203	4395	13.99	20230817	9720	-48.46	20220915	4395	13.99	20230817	3.12	N	085670	500	122 억		149459	N	N	16	N	00	N
74	20230914	160559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4965	100	2	2.06	721494460	144427	71.70	4935	5060	4935	6320	3410	4865	4995.58	0.55	0	14185	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	5	1	24450761	1214	8.34	1.84	12	0.59	595.00	2704.00	9720	20220915	-48.92	4395	20230817	12.97	8130	-38.93	20230203	4395	12.97	20230817	9720	-48.92	20220915	4395	12.97	20230817	3.16	N	085670	500	122 억		135014	N	N	16	N	00	N
75	20230914	150547	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4990	125	2	2.57	635822175	127198	63.14	4935	5060	4935	6320	3410	4865	4998.68	0.55	0	12926	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	5	1	24450761	1220	8.39	1.85	12	0.52	595.00	2704.00	9720	20220915	-48.66	4395	20230817	13.54	8130	-38.62	20230203	4395	13.54	20230817	9720	-48.66	20220915	4395	13.54	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
76	20230914	140555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5030	165	2	3.39	580639680	116120	57.64	4935	5060	4935	6320	3410	4865	5000.34	0.55	0	12960	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	10	1	24450761	1230	8.45	1.86	12	0.47	595.00	2704.00	9720	20220915	-48.25	4395	20230817	14.45	8130	-38.13	20230203	4395	14.45	20230817	9720	-48.25	20220915	4395	14.45	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
77	20230914	130543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5010	145	2	2.98	508677795	101728	50.50	4935	5060	4935	6320	3410	4865	5000.37	0.55	0	14207	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	10	1	24450761	1225	8.42	1.85	12	0.42	595.00	2704.00	9720	20220915	-48.46	4395	20230817	13.99	8130	-38.38	20230203	4395	13.99	20230817	9720	-48.46	20220915	4395	13.99	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
78	20230914	120553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4960	95	2	1.95	457729860	91475	45.41	4935	5060	4935	6320	3410	4865	5003.88	0.55	0	14592	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	5	1	24450761	1213	8.34	1.83	12	0.37	595.00	2704.00	9720	20220915	-48.97	4395	20230817	12.86	8130	-38.99	20230203	4395	12.86	20230817	9720	-48.97	20220915	4395	12.86	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
79	20230914	110548	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4985	120	2	2.47	395194075	78898	39.17	4935	5060	4935	6320	3410	4865	5008.92	0.55	0	13638	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	5	1	24450761	1219	8.38	1.84	12	0.32	595.00	2704.00	9720	20220915	-48.71	4395	20230817	13.42	8130	-38.68	20230203	4395	13.42	20230817	9720	-48.71	20220915	4395	13.42	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
80	20230914	100543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5020	155	2	3.19	318785405	63610	31.58	4935	5060	4935	6320	3410	4865	5011.56	0.55	0	15853	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	10	1	24450761	1227	8.44	1.86	12	0.26	595.00	2704.00	9720	20220915	-48.35	4395	20230817	14.22	8130	-38.25	20230203	4395	14.22	20230817	9720	-48.35	20220915	4395	14.22	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
81	20230914	090554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4960	95	2	1.95	17430305	3518	1.75	4935	4985	4935	6320	3410	4865	4954.61	0.55	0	-799	5205	5035	4950	4780	4695	4992	4737	122	1455	500	3400	5	1	24450761	1213	8.34	1.83	12	0.01	595.00	2704.00	9720	20220915	-48.97	4395	20230817	12.86	8130	-38.99	20230203	4395	12.86	20230817	9720	-48.97	20220915	4395	12.86	20230817	3.16	N	085670	500	122 억		135014	N	N	0	N	00	N
82	20230913	160557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4865	-115	5	-2.31	970601775	195868	121.08	5120	5120	4865	6470	3490	4980	4955.75	0.80	0	-60909	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1190	8.18	1.80	12	0.80	595.00	2704.00	9720	20220915	-49.95	4395	20230817	10.69	8130	-40.16	20230203	4395	10.69	20230817	9720	-49.95	20220915	4395	10.69	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
83	20230913	150551	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4880	-100	5	-2.01	891081535	179537	110.99	5120	5120	4870	6470	3490	4980	4963.21	0.80	0	-61058	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1193	8.20	1.80	12	0.73	595.00	2704.00	9720	20220915	-49.79	4395	20230817	11.04	8130	-39.98	20230203	4395	11.04	20230817	9720	-49.79	20220915	4395	11.04	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
84	20230913	140555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4915	-65	5	-1.31	797847315	160466	99.20	5120	5120	4870	6470	3490	4980	4972.06	0.80	0	-57324	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1202	8.26	1.82	12	0.66	595.00	2704.00	9720	20220915	-49.43	4395	20230817	11.83	8130	-39.54	20230203	4395	11.83	20230817	9720	-49.43	20220915	4395	11.83	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
85	20230913	130540	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4910	-70	5	-1.41	744877910	149626	92.50	5120	5120	4870	6470	3490	4980	4978.26	0.80	0	-57783	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1201	8.25	1.82	12	0.61	595.00	2704.00	9720	20220915	-49.49	4395	20230817	11.72	8130	-39.61	20230203	4395	11.72	20230817	9720	-49.49	20220915	4395	11.72	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
86	20230913	120553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4940	-40	5	-0.80	712068500	142936	88.36	5120	5120	4870	6470	3490	4980	4981.73	0.80	0	-52697	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1208	8.30	1.83	12	0.58	595.00	2704.00	9720	20220915	-49.18	4395	20230817	12.40	8130	-39.24	20230203	4395	12.40	20230817	9720	-49.18	20220915	4395	12.40	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
87	20230913	110553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4915	-65	5	-1.31	623829570	124942	77.24	5120	5120	4890	6470	3490	4980	4992.96	0.80	0	-46379	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1202	8.26	1.82	12	0.51	595.00	2704.00	9720	20220915	-49.43	4395	20230817	11.83	8130	-39.54	20230203	4395	11.83	20230817	9720	-49.43	20220915	4395	11.83	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
88	20230913	100545	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4990	10	2	0.20	366023620	72667	44.92	5120	5120	4985	6470	3490	4980	5037.04	0.80	0	-27142	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	5	1	24450761	1220	8.39	1.85	12	0.30	595.00	2704.00	9720	20220915	-48.66	4395	20230817	13.54	8130	-38.62	20230203	4395	13.54	20230817	9720	-48.66	20220915	4395	13.54	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
89	20230913	090542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5050	70	2	1.41	93380420	18320	11.33	5120	5120	5050	6470	3490	4980	5097.51	0.80	0	-5623	5220	5100	5030	4910	4840	5160	4970	122	1490	500	3480	10	1	24450761	1235	8.49	1.87	12	0.07	595.00	2704.00	9720	20220915	-48.05	4395	20230817	14.90	8130	-37.88	20230203	4395	14.90	20230817	9720	-48.05	20220915	4395	14.90	20230817	3.17	N	085670	500	122 억		195604	N	N	0	N	00	N
90	20230912	160537	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4980	70	2	1.43	803481385	159832	65.80	4975	5150	4960	6380	3440	4910	5027.18	0.76	0	13465	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	5	1	24450761	1218	8.37	1.84	12	0.65	595.00	2704.00	9720	20220915	-48.77	4395	20230817	13.31	8130	-38.75	20230203	4395	13.31	20230817	9720	-48.77	20220915	4395	13.31	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
91	20230912	150546	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4995	85	2	1.73	759776210	151081	62.20	4975	5150	4960	6380	3440	4910	5029.00	0.76	0	13831	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	5	1	24450761	1221	8.39	1.85	12	0.62	595.00	2704.00	9720	20220915	-48.61	4395	20230817	13.65	8130	-38.56	20230203	4395	13.65	20230817	9720	-48.61	20220915	4395	13.65	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
92	20230912	140545	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4995	85	2	1.73	657922415	130687	53.81	4975	5150	4960	6380	3440	4910	5034.42	0.76	0	12581	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	5	1	24450761	1221	8.39	1.85	12	0.53	595.00	2704.00	9720	20220915	-48.61	4395	20230817	13.65	8130	-38.56	20230203	4395	13.65	20230817	9720	-48.61	20220915	4395	13.65	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
93	20230912	130539	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5010	100	2	2.04	570344990	113195	46.60	4975	5150	4960	6380	3440	4910	5038.70	0.76	0	10947	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	10	1	24450761	1225	8.42	1.85	12	0.46	595.00	2704.00	9720	20220915	-48.46	4395	20230817	13.99	8130	-38.38	20230203	4395	13.99	20230817	9720	-48.46	20220915	4395	13.99	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
94	20230912	120534	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5020	110	2	2.24	517729085	102695	42.28	4975	5150	4960	6380	3440	4910	5041.54	0.76	0	12191	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	10	1	24450761	1227	8.44	1.86	12	0.42	595.00	2704.00	9720	20220915	-48.35	4395	20230817	14.22	8130	-38.25	20230203	4395	14.22	20230817	9720	-48.35	20220915	4395	14.22	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
95	20230912	110541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4980	70	2	1.43	462998045	91745	37.77	4975	5150	4960	6380	3440	4910	5046.70	0.76	0	13386	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	5	1	24450761	1218	8.37	1.84	12	0.38	595.00	2704.00	9720	20220915	-48.77	4395	20230817	13.31	8130	-38.75	20230203	4395	13.31	20230817	9720	-48.77	20220915	4395	13.31	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
96	20230912	100538	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5070	160	2	3.26	356705285	70508	29.03	4975	5150	4960	6380	3440	4910	5059.26	0.76	0	13350	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	10	1	24450761	1240	8.52	1.88	12	0.29	595.00	2704.00	9720	20220915	-47.84	4395	20230817	15.36	8130	-37.64	20230203	4395	15.36	20230817	9720	-47.84	20220915	4395	15.36	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
97	20230912	090549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4970	60	2	1.22	27888745	5604	2.31	4975	5000	4960	6380	3440	4910	4977.63	0.76	0	710	5216	5062	4986	4832	4756	5025	4795	122	1470	500	3430	5	1	24450761	1215	8.35	1.84	12	0.02	595.00	2704.00	9720	20220915	-48.87	4395	20230817	13.08	8130	-38.87	20230203	4395	13.08	20230817	9720	-48.87	20220915	4395	13.08	20230817	3.18	N	085670	500	122 억		184831	N	N	0	N	00	N
98	20230911	160535	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4910	-140	5	-2.77	1207949390	242099	115.31	5050	5140	4910	6560	3540	5050	4989.39	0.53	0	55052	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	5	1	24450761	1201	8.25	1.82	12	0.99	595.00	2704.00	9720	20220915	-49.49	4395	20230817	11.72	8130	-39.61	20230203	4395	11.72	20230817	9720	-49.49	20220915	4395	11.72	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
99	20230911	150544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4950	-100	5	-1.98	1050744060	210169	100.11	5050	5140	4925	6560	3540	5050	4999.41	0.53	0	37578	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	5	1	24450761	1210	8.32	1.83	12	0.86	595.00	2704.00	9720	20220915	-49.07	4395	20230817	12.63	8130	-39.11	20230203	4395	12.63	20230817	9720	-49.07	20220915	4395	12.63	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
100	20230911	140549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4985	-65	5	-1.29	840181815	167509	79.79	5050	5140	4930	6560	3540	5050	5015.65	0.53	0	20114	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	5	1	24450761	1219	8.38	1.84	12	0.69	595.00	2704.00	9720	20220915	-48.71	4395	20230817	13.42	8130	-38.68	20230203	4395	13.42	20230817	9720	-48.71	20220915	4395	13.42	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
101	20230911	130528	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4965	-85	5	-1.68	618953445	122824	58.50	5050	5140	4955	6560	3540	5050	5039.31	0.53	0	-4370	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	5	1	24450761	1214	8.34	1.84	12	0.50	595.00	2704.00	9720	20220915	-48.92	4395	20230817	12.97	8130	-38.93	20230203	4395	12.97	20230817	9720	-48.92	20220915	4395	12.97	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
102	20230911	120537	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5050	0	3	0.00	477978080	94601	45.06	5050	5140	5000	6560	3540	5050	5052.58	0.53	0	-981	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	10	1	24450761	1235	8.49	1.87	12	0.39	595.00	2704.00	9720	20220915	-48.05	4395	20230817	14.90	8130	-37.88	20230203	4395	14.90	20230817	9720	-48.05	20220915	4395	14.90	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
103	20230911	110525	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5080	30	2	0.59	381255130	75440	35.93	5050	5140	5000	6560	3540	5050	5053.78	0.53	0	1327	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	10	1	24450761	1242	8.54	1.88	12	0.31	595.00	2704.00	9720	20220915	-47.74	4395	20230817	15.59	8130	-37.52	20230203	4395	15.59	20230817	9720	-47.74	20220915	4395	15.59	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
104	20230911	100529	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5030	-20	5	-0.40	290430100	57425	27.35	5050	5140	5000	6560	3540	5050	5057.61	0.53	0	3331	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	10	1	24450761	1230	8.45	1.86	12	0.23	595.00	2704.00	9720	20220915	-48.25	4395	20230817	14.45	8130	-38.13	20230203	4395	14.45	20230817	9720	-48.25	20220915	4395	14.45	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
105	20230911	090527	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5080	30	2	0.59	20187680	3992	1.90	5050	5100	5050	6560	3540	5050	5057.93	0.53	0	566	5383	5216	5133	4966	4883	5175	4925	122	1510	500	3530	10	1	24450761	1242	8.54	1.88	12	0.02	595.00	2704.00	9720	20220915	-47.74	4395	20230817	15.59	8130	-37.52	20230203	4395	15.59	20230817	9720	-47.74	20220915	4395	15.59	20230817	3.12	N	085670	500	122 억		129779	N	N	0	N	00	N
106	20230908	160538	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5050	-110	5	-2.13	1072606430	209344	76.59	5160	5300	5050	6700	3620	5160	5124.28	0.40	0	31947	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1235	8.49	1.87	12	0.86	595.00	2704.00	9720	20220915	-48.05	4395	20230817	14.90	8130	-37.88	20230203	4395	14.90	20230817	9720	-48.05	20220915	4395	14.90	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
107	20230908	150539	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5100	-60	5	-1.16	935821560	182326	66.70	5160	5300	5080	6700	3620	5160	5132.68	0.40	0	22400	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1247	8.57	1.89	12	0.75	595.00	2704.00	9720	20220915	-47.53	4395	20230817	16.04	8130	-37.27	20230203	4395	16.04	20230817	9720	-47.53	20220915	4395	16.04	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
108	20230908	140537	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	-50	5	-0.97	749147390	145731	53.32	5160	5300	5090	6700	3620	5160	5140.62	0.40	0	11125	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1249	8.59	1.89	12	0.60	595.00	2704.00	9720	20220915	-47.43	4395	20230817	16.27	8130	-37.15	20230203	4395	16.27	20230817	9720	-47.43	20220915	4395	16.27	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
109	20230908	130542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5110	-50	5	-0.97	615605580	119592	43.75	5160	5300	5090	6700	3620	5160	5147.55	0.40	0	1109	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1249	8.59	1.89	12	0.49	595.00	2704.00	9720	20220915	-47.43	4395	20230817	16.27	8130	-37.15	20230203	4395	16.27	20230817	9720	-47.43	20220915	4395	16.27	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
110	20230908	120549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5140	-20	5	-0.39	446914240	86599	31.68	5160	5300	5110	6700	3620	5160	5160.73	0.40	0	3995	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1257	8.64	1.90	12	0.35	595.00	2704.00	9720	20220915	-47.12	4395	20230817	16.95	8130	-36.78	20230203	4395	16.95	20230817	9720	-47.12	20220915	4395	16.95	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
111	20230908	110544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5130	-30	5	-0.58	348494050	67441	24.67	5160	5300	5110	6700	3620	5160	5167.39	0.40	0	1789	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1254	8.62	1.90	12	0.28	595.00	2704.00	9720	20220915	-47.22	4395	20230817	16.72	8130	-36.90	20230203	4395	16.72	20230817	9720	-47.22	20220915	4395	16.72	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
112	20230908	100539	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5180	20	2	0.39	244590360	47240	17.28	5160	5300	5110	6700	3620	5160	5177.62	0.40	0	2413	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1267	8.71	1.92	12	0.19	595.00	2704.00	9720	20220915	-46.71	4395	20230817	17.86	8130	-36.29	20230203	4395	17.86	20230817	9720	-46.71	20220915	4395	17.86	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
113	20230908	090542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5170	10	2	0.19	84021860	16334	5.98	5160	5180	5110	6700	3620	5160	5143.97	0.40	0	3085	5386	5272	5196	5082	5006	5235	5045	122	1540	500	3610	10	1	24450761	1264	8.69	1.91	12	0.07	595.00	2704.00	9720	20220915	-46.81	4395	20230817	17.63	8130	-36.41	20230203	4395	17.63	20230817	9720	-46.81	20220915	4395	17.63	20230817	3.08	N	085670	500	122 억		97832	N	N	0	N	00	N
114	20230907	160533	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5160	-170	5	-3.19	1406769830	270015	49.43	5270	5310	5120	6920	3740	5330	5210.03	0.29	0	27471	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1262	8.67	1.91	12	1.10	595.00	2704.00	9720	20220915	-46.91	4395	20230817	17.41	8130	-36.53	20230203	4395	17.41	20230817	9720	-46.91	20220915	4395	17.41	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
115	20230907	150538	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5170	-160	5	-3.00	1303139130	249976	45.76	5270	5310	5120	6920	3740	5330	5213.01	0.29	0	22393	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1264	8.69	1.91	12	1.02	595.00	2704.00	9720	20220915	-46.81	4395	20230817	17.63	8130	-36.41	20230203	4395	17.63	20230817	9720	-46.81	20220915	4395	17.63	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
116	20230907	140533	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5230	-100	5	-1.88	1132932030	217161	39.75	5270	5310	5120	6920	3740	5330	5216.96	0.29	0	22799	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1279	8.79	1.93	12	0.89	595.00	2704.00	9720	20220915	-46.19	4395	20230817	19.00	8130	-35.67	20230203	4395	19.00	20230817	9720	-46.19	20220915	4395	19.00	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
117	20230907	130533	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5270	-60	5	-1.13	1046680460	200752	36.75	5270	5310	5120	6920	3740	5330	5213.74	0.29	0	29026	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1289	8.86	1.95	12	0.82	595.00	2704.00	9720	20220915	-45.78	4395	20230817	19.91	8130	-35.18	20230203	4395	19.91	20230817	9720	-45.78	20220915	4395	19.91	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
118	20230907	120541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5200	-130	5	-2.44	997167220	191273	35.01	5270	5310	5120	6920	3740	5330	5213.25	0.29	0	27493	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1271	8.74	1.92	12	0.78	595.00	2704.00	9720	20220915	-46.50	4395	20230817	18.32	8130	-36.04	20230203	4395	18.32	20230817	9720	-46.50	20220915	4395	18.32	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
119	20230907	110539	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5220	-110	5	-2.06	943055170	180884	33.11	5270	5310	5120	6920	3740	5330	5213.52	0.29	0	27730	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1276	8.77	1.93	12	0.74	595.00	2704.00	9720	20220915	-46.30	4395	20230817	18.77	8130	-35.79	20230203	4395	18.77	20230817	9720	-46.30	20220915	4395	18.77	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
120	20230907	100538	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5240	-90	5	-1.69	786088550	150946	27.63	5270	5310	5120	6920	3740	5330	5207.66	0.29	0	32924	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1281	8.81	1.94	12	0.62	595.00	2704.00	9720	20220915	-46.09	4395	20230817	19.23	8130	-35.55	20230203	4395	19.23	20230817	9720	-46.09	20220915	4395	19.23	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
121	20230907	090543	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5290	-40	5	-0.75	87402480	16584	3.04	5270	5310	5260	6920	3740	5330	5269.90	0.29	0	4464	5643	5486	5373	5216	5103	5430	5160	122	1590	500	3730	10	1	24450761	1293	8.89	1.96	12	0.07	595.00	2704.00	9720	20220915	-45.58	4395	20230817	20.36	8130	-34.93	20230203	4395	20.36	20230817	9720	-45.58	20220915	4395	20.36	20230817	3.03	N	085670	500	122 억		70360	N	N	0	N	00	N
122	20230906	160534	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5330	70	2	1.33	2875154400	535965	9.14	5340	5530	5260	6830	3690	5260	5364.48	0.32	0	-6284	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1303	8.96	1.97	12	2.19	595.00	2704.00	9720	20220915	-45.16	4395	20230817	21.27	8130	-34.44	20230203	4395	21.27	20230817	9720	-45.16	20220915	4395	21.27	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
123	20230906	150536	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5320	60	2	1.14	2788122280	519598	8.86	5340	5530	5260	6830	3690	5260	5365.93	0.32	0	-7527	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1301	8.94	1.97	12	2.13	595.00	2704.00	9720	20220915	-45.27	4395	20230817	21.05	8130	-34.56	20230203	4395	21.05	20230817	9720	-45.27	20220915	4395	21.05	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
124	20230906	140536	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5360	100	2	1.90	2536853480	472532	8.06	5340	5530	5260	6830	3690	5260	5368.65	0.32	0	2203	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1311	9.01	1.98	12	1.93	595.00	2704.00	9720	20220915	-44.86	4395	20230817	21.96	8130	-34.07	20230203	4395	21.96	20230817	9720	-44.86	20220915	4395	21.96	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
125	20230906	130531	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5380	120	2	2.28	2386493940	444605	7.58	5340	5530	5260	6830	3690	5260	5367.69	0.32	0	85	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1315	9.04	1.99	12	1.82	595.00	2704.00	9720	20220915	-44.65	4395	20230817	22.41	8130	-33.83	20230203	4395	22.41	20230817	9720	-44.65	20220915	4395	22.41	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
126	20230906	120541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5330	70	2	1.33	2235914100	416582	7.11	5340	5530	5260	6830	3690	5260	5367.30	0.32	0	-1608	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1303	8.96	1.97	12	1.70	595.00	2704.00	9720	20220915	-45.16	4395	20230817	21.27	8130	-34.44	20230203	4395	21.27	20230817	9720	-45.16	20220915	4395	21.27	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
127	20230906	110539	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5340	80	2	1.52	2106008400	392198	6.69	5340	5530	5260	6830	3690	5260	5369.78	0.32	0	-1892	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1306	8.97	1.97	12	1.60	595.00	2704.00	9720	20220915	-45.06	4395	20230817	21.50	8130	-34.32	20230203	4395	21.50	20230817	9720	-45.06	20220915	4395	21.50	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
128	20230906	100523	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5360	100	2	1.90	1915153210	356373	6.08	5340	5530	5260	6830	3690	5260	5374.03	0.32	0	-2109	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1311	9.01	1.98	12	1.46	595.00	2704.00	9720	20220915	-44.86	4395	20230817	21.96	8130	-34.07	20230203	4395	21.96	20230817	9720	-44.86	20220915	4395	21.96	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
129	20230906	090529	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5420	160	2	3.04	404083080	75307	1.28	5340	5430	5330	6830	3690	5260	5365.90	0.32	0	4251	6066	5662	5456	5052	4846	5560	4950	122	1570	500	3680	10	1	24450761	1325	9.11	2.00	12	0.31	595.00	2704.00	9720	20220915	-44.24	4395	20230817	23.32	8130	-33.33	20230203	4395	23.32	20230817	9720	-44.24	20220915	4395	23.32	20230817	3.00	N	085670	500	122 억		77282	N	N	0	N	00	N
130	20230905	160530	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5260	-10	5	-0.19	33114296160	5832205	2163.48	5340	5860	5250	6850	3690	5270	5678.76	0.89	0	-145951	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1286	8.84	1.95	12	23.85	595.00	2704.00	9720	20220915	-45.88	4395	20230817	19.68	8130	-35.30	20230203	4395	19.68	20230817	9720	-45.88	20220915	4395	19.68	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
131	20230905	150540	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5570	300	2	5.69	30976620770	5434345	2015.89	5340	5860	5340	6850	3690	5270	5700.16	0.89	0	-148083	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1362	9.36	2.06	12	22.23	595.00	2704.00	9720	20220915	-42.70	4395	20230817	26.73	8130	-31.49	20230203	4395	26.73	20230817	9720	-42.70	20220915	4395	26.73	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
132	20230905	140537	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5710	440	2	8.35	27327940380	4783546	1774.48	5340	5860	5340	6850	3690	5270	5712.90	0.89	0	-161043	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1396	9.60	2.11	12	19.56	595.00	2704.00	9720	20220915	-41.26	4395	20230817	29.92	8130	-29.77	20230203	4395	29.92	20230817	9720	-41.26	20220915	4395	29.92	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
133	20230905	130519	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5720	450	2	8.54	21520204020	3779431	1402.00	5340	5860	5340	6850	3690	5270	5694.03	0.89	0	-131970	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1399	9.61	2.12	12	15.46	595.00	2704.00	9720	20220915	-41.15	4395	20230817	30.15	8130	-29.64	20230203	4395	30.15	20230817	9720	-41.15	20220915	4395	30.15	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
134	20230905	120526	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5740	470	2	8.92	17523222460	3077605	1141.65	5340	5860	5340	6850	3690	5270	5693.79	0.89	0	-139801	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1403	9.65	2.12	12	12.59	595.00	2704.00	9720	20220915	-40.95	4395	20230817	30.60	8130	-29.40	20230203	4395	30.60	20230817	9720	-40.95	20220915	4395	30.60	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
135	20230905	110530	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5620	350	2	6.64	14090421360	2468823	915.82	5340	5860	5340	6850	3690	5270	5707.34	0.89	0	-136132	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1374	9.45	2.08	12	10.10	595.00	2704.00	9720	20220915	-42.18	4395	20230817	27.87	8130	-30.87	20230203	4395	27.87	20230817	9720	-42.18	20220915	4395	27.87	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
136	20230905	100524	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5600	330	2	6.26	11424428700	1993083	739.34	5340	5860	5340	6850	3690	5270	5732.04	0.89	0	-124826	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1369	9.41	2.07	12	8.15	595.00	2704.00	9720	20220915	-42.39	4395	20230817	27.42	8130	-31.12	20230203	4395	27.42	20230817	9720	-42.39	20220915	4395	27.42	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
137	20230905	090521	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5540	270	2	5.12	503872080	91748	34.03	5340	5680	5340	6850	3690	5270	5491.91	0.89	0	-10679	5656	5462	5306	5112	4956	5385	5035	122	1580	500	3680	10	1	24450761	1355	9.31	2.05	12	0.38	595.00	2704.00	9720	20220915	-43.00	4395	20230817	26.05	8130	-31.86	20230203	4395	26.05	20230817	9720	-43.00	20220915	4395	26.05	20230817	2.82	N	085670	500	122 억		218677	N	N	0	N	00	N
138	20230904	160521	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5270	-10	5	-0.19	1396189650	264196	32.95	5500	5500	5150	6860	3700	5280	5284.70	1.08	0	-46381	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1289	8.86	1.95	12	1.08	595.00	2704.00	9720	20220915	-45.78	4395	20230817	19.91	8130	-35.18	20230203	4395	19.91	20230817	9720	-45.78	20220915	4395	19.91	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
139	20230904	150515	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5200	-80	5	-1.52	1320684130	249773	31.15	5500	5500	5150	6860	3700	5280	5287.54	1.08	0	-44407	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1271	8.74	1.92	12	1.02	595.00	2704.00	9720	20220915	-46.50	4395	20230817	18.32	8130	-36.04	20230203	4395	18.32	20230817	9720	-46.50	20220915	4395	18.32	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
140	20230904	140510	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5220	-60	5	-1.14	1206632960	227941	28.43	5500	5500	5150	6860	3700	5280	5293.62	1.08	0	-42023	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1276	8.77	1.93	12	0.93	595.00	2704.00	9720	20220915	-46.30	4395	20230817	18.77	8130	-35.79	20230203	4395	18.77	20230817	9720	-46.30	20220915	4395	18.77	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
141	20230904	130519	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5290	10	2	0.19	1074081240	202636	25.27	5500	5500	5150	6860	3700	5280	5300.55	1.08	0	-36189	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1293	8.89	1.96	12	0.83	595.00	2704.00	9720	20220915	-45.58	4395	20230817	20.36	8130	-34.93	20230203	4395	20.36	20230817	9720	-45.58	20220915	4395	20.36	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
142	20230904	120510	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5220	-60	5	-1.14	996842300	187933	23.44	5500	5500	5150	6860	3700	5280	5304.24	1.08	0	-32541	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1276	8.77	1.93	12	0.77	595.00	2704.00	9720	20220915	-46.30	4395	20230817	18.77	8130	-35.79	20230203	4395	18.77	20230817	9720	-46.30	20220915	4395	18.77	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
143	20230904	110503	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5150	-130	5	-2.46	867961060	163205	20.35	5500	5500	5150	6860	3700	5280	5318.23	1.08	0	-28398	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1259	8.66	1.90	12	0.67	595.00	2704.00	9720	20220915	-47.02	4395	20230817	17.18	8130	-36.65	20230203	4395	17.18	20230817	9720	-47.02	20220915	4395	17.18	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
144	20230904	100505	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5280	0	3	0.00	660023570	123244	15.37	5500	5500	5220	6860	3700	5280	5355.42	1.08	0	-26595	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1291	8.87	1.95	12	0.50	595.00	2704.00	9720	20220915	-45.68	4395	20230817	20.14	8130	-35.06	20230203	4395	20.14	20230817	9720	-45.68	20220915	4395	20.14	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
145	20230904	090515	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5390	110	2	2.08	235136930	43131	5.38	5500	5500	5340	6860	3700	5280	5451.70	1.08	0	-25207	5840	5560	5360	5080	4880	5700	5220	122	1580	500	3690	10	1	24450761	1318	9.06	1.99	12	0.18	595.00	2704.00	9720	20220915	-44.55	4395	20230817	22.64	8130	-33.70	20230203	4395	22.64	20230817	9720	-44.55	20220915	4395	22.64	20230817	3.08	N	085670	500	122 억		265005	N	N	0	N	00	N
146	20230901	160507	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5280	30	2	0.57	4356091000	799616	123.42	5260	5640	5160	6820	3680	5250	5447.74	1.03	0	22664	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1291	8.87	1.95	12	3.27	595.00	2704.00	9720	20220915	-45.68	4395	20230817	20.14	8130	-35.06	20230203	4395	20.14	20230817	9720	-45.68	20220915	4395	20.14	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
147	20230901	150514	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5330	80	2	1.52	4215053000	773009	119.31	5260	5640	5160	6820	3680	5250	5452.79	1.03	0	12512	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1303	8.96	1.97	12	3.16	595.00	2704.00	9720	20220915	-45.16	4395	20230817	21.27	8130	-34.44	20230203	4395	21.27	20230817	9720	-45.16	20220915	4395	21.27	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
148	20230901	140514	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5390	140	2	2.67	3940836110	721818	111.41	5260	5640	5160	6820	3680	5250	5459.60	1.03	0	7962	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1318	9.06	1.99	12	2.95	595.00	2704.00	9720	20220915	-44.55	4395	20230817	22.64	8130	-33.70	20230203	4395	22.64	20230817	9720	-44.55	20220915	4395	22.64	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
149	20230901	130501	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5470	220	2	4.19	3719640280	681035	105.11	5260	5640	5160	6820	3680	5250	5461.75	1.03	0	16411	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1337	9.19	2.02	12	2.79	595.00	2704.00	9720	20220915	-43.72	4395	20230817	24.46	8130	-32.72	20230203	4395	24.46	20230817	9720	-43.72	20220915	4395	24.46	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
150	20230901	120506	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5490	240	2	4.57	3441836070	630191	97.27	5260	5640	5160	6820	3680	5250	5461.58	1.03	0	16357	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1342	9.23	2.03	12	2.58	595.00	2704.00	9720	20220915	-43.52	4395	20230817	24.91	8130	-32.47	20230203	4395	24.91	20230817	9720	-43.52	20220915	4395	24.91	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
151	20230901	110507	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5550	300	2	5.71	2825023830	518521	80.03	5260	5640	5160	6820	3680	5250	5448.24	1.03	0	-11555	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1357	9.33	2.05	12	2.12	595.00	2704.00	9720	20220915	-42.90	4395	20230817	26.28	8130	-31.73	20230203	4395	26.28	20230817	9720	-42.90	20220915	4395	26.28	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
152	20230901	100504	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5320	70	2	1.33	596913350	113904	17.58	5260	5320	5160	6820	3680	5250	5240.49	1.03	0	-4221	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1301	8.94	1.97	12	0.47	595.00	2704.00	9720	20220915	-45.27	4395	20230817	21.05	8130	-34.56	20230203	4395	21.05	20230817	9720	-45.27	20220915	4395	21.05	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N
153	20230901	090458	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	5230	-20	5	-0.38	90918460	17413	2.69	5260	5260	5170	6820	3680	5250	5221.29	1.03	0	-1954	5600	5425	5115	4940	4630	5512	5027	122	1570	500	3670	10	1	24450761	1279	8.79	1.93	12	0.07	595.00	2704.00	9720	20220915	-46.19	4395	20230817	19.00	8130	-35.67	20230203	4395	19.00	20230817	9720	-46.19	20220915	4395	19.00	20230817	3.17	N	085670	500	122 억		251224	N	N	1	N	00	N