KissMeData/059100/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	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-20	5	-0.38	30786680	5902	90.81	5300	5300	5140	6910	3730	5320	5215.91	6.12	0	15	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	375	11.52	1.05	12	0.08	460.00	5036.00	8930	20230417	-40.65	4965	20230922	6.75	8930	-40.65	20230417	4965	6.75	20230922	8930	-40.65	20230417	4965	6.75	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
3	20230927	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-40	5	-0.75	27040390	5195	79.94	5300	5300	5140	6910	3730	5320	5205.08	6.12	0	28	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	373	11.48	1.05	12	0.07	460.00	5036.00	8930	20230417	-40.87	4965	20230922	6.34	8930	-40.87	20230417	4965	6.34	20230922	8930	-40.87	20230417	4965	6.34	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
4	20230927	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-150	5	-2.82	23695120	4557	70.12	5300	5300	5140	6910	3730	5320	5199.72	6.12	0	161	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	366	11.24	1.03	12	0.06	460.00	5036.00	8930	20230417	-42.11	4965	20230922	4.13	8930	-42.11	20230417	4965	4.13	20230922	8930	-42.11	20230417	4965	4.13	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
5	20230927	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-130	5	-2.44	12752720	2434	37.45	5300	5300	5160	6910	3730	5320	5239.41	6.12	0	-366	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	367	11.28	1.03	12	0.03	460.00	5036.00	8930	20230417	-41.88	4965	20230922	4.53	8930	-41.88	20230417	4965	4.53	20230922	8930	-41.88	20230417	4965	4.53	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
6	20230927	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-100	5	-1.88	10669900	2031	31.25	5300	5300	5190	6910	3730	5320	5253.52	6.12	0	-370	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	369	11.35	1.04	12	0.03	460.00	5036.00	8930	20230417	-41.55	4965	20230922	5.14	8930	-41.55	20230417	4965	5.14	20230922	8930	-41.55	20230417	4965	5.14	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
7	20230927	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-20	5	-0.38	9892620	1882	28.96	5300	5300	5200	6910	3730	5320	5256.44	6.12	0	-369	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	375	11.52	1.05	12	0.03	460.00	5036.00	8930	20230417	-40.65	4965	20230922	6.75	8930	-40.65	20230417	4965	6.75	20230922	8930	-40.65	20230417	4965	6.75	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
8	20230927	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-80	5	-1.50	4929790	935	14.39	5300	5300	5200	6910	3730	5320	5272.50	6.12	0	-12	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	371	11.39	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.32	4965	20230922	5.54	8930	-41.32	20230417	4965	5.54	20230922	8930	-41.32	20230417	4965	5.54	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
9	20230927	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-70	5	-1.32	4247040	804	12.37	5300	5300	5220	6910	3730	5320	5282.39	6.12	0	-1	5533	5426	5253	5146	4973	5480	5200	35	1590	500	3830	10	1	7070860	371	11.41	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.21	4965	20230922	5.74	8930	-41.21	20230417	4965	5.74	20230922	8930	-41.21	20230417	4965	5.74	20230922	1.22	N	059100	500	35 억		432868	N	N	0	N	00	N
10	20230926	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	70	2	1.33	31260650	6025	42.30	5150	5360	5080	6820	3680	5250	5188.49	6.14	0	-1259	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	376	11.57	1.06	12	0.09	460.00	5036.00	8930	20230417	-40.43	4965	20230922	7.15	8930	-40.43	20230417	4965	7.15	20230922	8930	-40.43	20230417	4965	7.15	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
11	20230926	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-50	5	-0.95	23887270	4618	32.42	5150	5360	5080	6820	3680	5250	5172.64	6.14	0	-1140	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	368	11.30	1.03	12	0.07	460.00	5036.00	8930	20230417	-41.77	4965	20230922	4.73	8930	-41.77	20230417	4965	4.73	20230922	8930	-41.77	20230417	4965	4.73	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
12	20230926	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-70	5	-1.33	22157060	4283	30.07	5150	5360	5080	6820	3680	5250	5173.26	6.14	0	-1079	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	366	11.26	1.03	12	0.06	460.00	5036.00	8930	20230417	-41.99	4965	20230922	4.33	8930	-41.99	20230417	4965	4.33	20230922	8930	-41.99	20230417	4965	4.33	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
13	20230926	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-110	5	-2.10	20512490	3963	27.82	5150	5360	5080	6820	3680	5250	5176.00	6.14	0	-927	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	363	11.17	1.02	12	0.06	460.00	5036.00	8930	20230417	-42.44	4965	20230922	3.52	8930	-42.44	20230417	4965	3.52	20230922	8930	-42.44	20230417	4965	3.52	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
14	20230926	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-60	5	-1.14	16325710	3152	22.13	5150	5360	5080	6820	3680	5250	5179.48	6.14	0	-310	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	367	11.28	1.03	12	0.04	460.00	5036.00	8930	20230417	-41.88	4965	20230922	4.53	8930	-41.88	20230417	4965	4.53	20230922	8930	-41.88	20230417	4965	4.53	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
15	20230926	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	70	2	1.33	13782460	2664	18.70	5150	5360	5080	6820	3680	5250	5173.60	6.14	0	-25	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	376	11.57	1.06	12	0.04	460.00	5036.00	8930	20230417	-40.43	4965	20230922	7.15	8930	-40.43	20230417	4965	7.15	20230922	8930	-40.43	20230417	4965	7.15	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
16	20230926	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-160	5	-3.05	7036130	1375	9.65	5150	5280	5080	6820	3680	5250	5117.19	6.14	0	-12	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	360	11.07	1.01	12	0.02	460.00	5036.00	8930	20230417	-43.00	4965	20230922	2.52	8930	-43.00	20230417	4965	2.52	20230922	8930	-43.00	20230417	4965	2.52	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
17	20230926	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	30	2	0.57	685080	133	0.93	5150	5280	5150	6820	3680	5250	5150.98	6.14	0	-18	5576	5412	5236	5072	4896	5495	5155	35	1570	500	3780	10	1	7070860	373	11.48	1.05	12	0.00	460.00	5036.00	8930	20230417	-40.87	4965	20230922	6.34	8930	-40.87	20230417	4965	6.34	20230922	8930	-40.87	20230417	4965	6.34	20230922	1.24	N	059100	500	35 억		434123	N	N	0	N	00	N
18	20230925	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	60	2	1.16	73969680	14243	108.76	5190	5400	5060	6740	3640	5190	5193.02	6.16	0	-1236	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	371	11.41	1.04	12	0.20	460.00	5036.00	8930	20230417	-41.21	4965	20230922	5.74	8930	-41.21	20230417	4965	5.74	20230922	8930	-41.21	20230417	4965	5.74	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
19	20230925	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	50	2	0.96	69699230	13428	102.54	5190	5400	5060	6740	3640	5190	5190.59	6.16	0	-897	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	371	11.39	1.04	12	0.19	460.00	5036.00	8930	20230417	-41.32	4965	20230922	5.54	8930	-41.32	20230417	4965	5.54	20230922	8930	-41.32	20230417	4965	5.54	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
20	20230925	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	60	2	1.16	58594900	11305	86.32	5190	5400	5060	6740	3640	5190	5183.10	6.16	0	-1199	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	371	11.41	1.04	12	0.16	460.00	5036.00	8930	20230417	-41.21	4965	20230922	5.74	8930	-41.21	20230417	4965	5.74	20230922	8930	-41.21	20230417	4965	5.74	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
21	20230925	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	36449870	7096	54.18	5190	5220	5060	6740	3640	5190	5136.68	6.16	0	-486	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	364	11.20	1.02	12	0.10	460.00	5036.00	8930	20230417	-42.33	4965	20230922	3.73	8930	-42.33	20230417	4965	3.73	20230922	8930	-42.33	20230417	4965	3.73	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
22	20230925	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-80	5	-1.54	34597160	6736	51.44	5190	5220	5060	6740	3640	5190	5136.16	6.16	0	-416	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	361	11.11	1.01	12	0.10	460.00	5036.00	8930	20230417	-42.78	4965	20230922	2.92	8930	-42.78	20230417	4965	2.92	20230922	8930	-42.78	20230417	4965	2.92	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
23	20230925	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-90	5	-1.73	32498490	6326	48.30	5190	5220	5060	6740	3640	5190	5137.29	6.16	0	-542	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	361	11.09	1.01	12	0.09	460.00	5036.00	8930	20230417	-42.89	4965	20230922	2.72	8930	-42.89	20230417	4965	2.72	20230922	8930	-42.89	20230417	4965	2.72	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
24	20230925	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-90	5	-1.73	21930050	4256	32.50	5190	5220	5060	6740	3640	5190	5152.74	6.16	0	-477	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	361	11.09	1.01	12	0.06	460.00	5036.00	8930	20230417	-42.89	4965	20230922	2.72	8930	-42.89	20230417	4965	2.72	20230922	8930	-42.89	20230417	4965	2.72	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
25	20230925	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	10	2	0.19	2082700	401	3.06	5190	5200	5190	6740	3640	5190	5193.77	6.16	0	-32	5380	5285	5125	5030	4870	5332	5077	35	1550	500	3730	10	1	7070860	368	11.30	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.77	4965	20230922	4.73	8930	-41.77	20230417	4965	4.73	20230922	8930	-41.77	20230417	4965	4.73	20230922	1.22	N	059100	500	35 억		435359	N	N	0	N	00	N
26	20230922	160557	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5190	30	2	0.58	66990590	13095	141.91	5160	5220	4965	6700	3620	5160	5115.74	6.18	0	-1675	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	367	11.28	1.03	12	0.19	460.00	5036.00	8930	20230417	-41.88	4965	20230922	4.53	8930	-41.88	20230417	4965	4.53	20230922	8930	-41.88	20230417	4965	4.53	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
27	20230922	150554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5190	30	2	0.58	65910630	12885	139.63	5160	5220	4965	6700	3620	5160	5115.30	6.18	0	-1663	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	367	11.28	1.03	12	0.18	460.00	5036.00	8930	20230417	-41.88	4965	20230922	4.53	8930	-41.88	20230417	4965	4.53	20230922	8930	-41.88	20230417	4965	4.53	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
28	20230922	140555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5180	20	2	0.39	55198080	10813	117.18	5160	5220	4965	6700	3620	5160	5104.79	6.18	0	-1571	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	366	11.26	1.03	12	0.15	460.00	5036.00	8930	20230417	-41.99	4965	20230922	4.33	8930	-41.99	20230417	4965	4.33	20230922	8930	-41.99	20230417	4965	4.33	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
29	20230922	130521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5190	30	2	0.58	48539040	9523	103.20	5160	5190	4965	6700	3620	5160	5097.03	6.18	0	-1327	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	367	11.28	1.03	12	0.13	460.00	5036.00	8930	20230417	-41.88	4965	20230922	4.53	8930	-41.88	20230417	4965	4.53	20230922	8930	-41.88	20230417	4965	4.53	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
30	20230922	120518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5170	10	2	0.19	40862030	8036	87.08	5160	5180	4965	6700	3620	5160	5084.87	6.18	0	-242	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	366	11.24	1.03	12	0.11	460.00	5036.00	8930	20230417	-42.11	4965	20230922	4.13	8930	-42.11	20230417	4965	4.13	20230922	8930	-42.11	20230417	4965	4.13	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
31	20230922	110515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5160	0	3	0.00	34576950	6820	73.91	5160	5160	4965	6700	3620	5160	5069.93	6.18	0	22	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	365	11.22	1.02	12	0.10	460.00	5036.00	8930	20230417	-42.22	4965	20230922	3.93	8930	-42.22	20230417	4965	3.93	20230922	8930	-42.22	20230417	4965	3.93	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
32	20230922	100517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5040	-120	5	-2.33	18423520	3625	39.28	5160	5160	4965	6700	3620	5160	5082.35	6.18	0	-381	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	356	10.96	1.00	12	0.05	460.00	5036.00	8930	20230417	-43.56	4965	20230922	1.51	8930	-43.56	20230417	4965	1.51	20230922	8930	-43.56	20230417	4965	1.51	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
33	20230922	090512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5090	-70	5	-1.36	4109920	802	8.69	5160	5160	5090	6700	3620	5160	5124.59	6.18	0	-123	5480	5320	5240	5080	5000	5280	5040	35	1540	500	3710	10	1	7070860	360	11.07	1.01	12	0.01	460.00	5036.00	8930	20230417	-43.00	5090	20230922	0.00	8930	-43.00	20230417	5090	0.00	20230922	8930	-43.00	20230417	5090	0.00	20230922	1.24	N	059100	500	35 억		437134	N	N	0	N	00	N
34	20230921	160520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5160	-240	5	-4.44	48616090	9228	63.09	5400	5400	5160	7020	3780	5400	5268.32	6.23	0	-3060	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	365	11.22	1.02	12	0.13	460.00	5036.00	8930	20230417	-42.22	5160	20230921	0.00	8930	-42.22	20230417	5160	0.00	20230921	8930	-42.22	20230417	5160	0.00	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
35	20230921	150512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5240	-160	5	-2.96	38308540	7240	49.50	5400	5400	5220	7020	3780	5400	5291.23	6.23	0	-3119	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	371	11.39	1.04	12	0.10	460.00	5036.00	8930	20230417	-41.32	5220	20230921	0.38	8930	-41.32	20230417	5220	0.38	20230921	8930	-41.32	20230417	5220	0.38	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
36	20230921	140517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5250	-150	5	-2.78	33245550	6274	42.89	5400	5400	5220	7020	3780	5400	5298.94	6.23	0	-2881	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	371	11.41	1.04	12	0.09	460.00	5036.00	8930	20230417	-41.21	5220	20230921	0.57	8930	-41.21	20230417	5220	0.57	20230921	8930	-41.21	20230417	5220	0.57	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
37	20230921	130511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5250	-150	5	-2.78	29501350	5560	38.01	5400	5400	5240	7020	3780	5400	5306.00	6.23	0	-2854	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	371	11.41	1.04	12	0.08	460.00	5036.00	8930	20230417	-41.21	5240	20230921	0.19	8930	-41.21	20230417	5240	0.19	20230921	8930	-41.21	20230417	5240	0.19	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
38	20230921	120507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5310	-90	5	-1.67	12663130	2371	16.21	5400	5400	5300	7020	3780	5400	5340.84	6.23	0	-1289	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	375	11.54	1.05	12	0.03	460.00	5036.00	8930	20230417	-40.54	5300	20230921	0.19	8930	-40.54	20230417	5300	0.19	20230921	8930	-40.54	20230417	5300	0.19	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
39	20230921	110519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5350	-50	5	-0.93	6608690	1231	8.42	5400	5400	5310	7020	3780	5400	5368.55	6.23	0	-309	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	378	11.63	1.06	12	0.02	460.00	5036.00	8930	20230417	-40.09	5310	20230921	0.75	8930	-40.09	20230417	5310	0.75	20230921	8930	-40.09	20230417	5310	0.75	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
40	20230921	100510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5370	-30	5	-0.56	5273800	981	6.71	5400	5400	5320	7020	3780	5400	5375.94	6.23	0	-219	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	380	11.67	1.07	12	0.01	460.00	5036.00	8930	20230417	-39.87	5320	20230921	0.94	8930	-39.87	20230417	5320	0.94	20230921	8930	-39.87	20230417	5320	0.94	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
41	20230921	090517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5400	0	3	0.00	3807740	708	4.84	5400	5400	5370	7020	3780	5400	5378.16	6.23	0	-178	5646	5522	5456	5332	5266	5490	5300	35	1620	500	3880	10	1	7070860	382	11.74	1.07	12	0.01	460.00	5036.00	8930	20230417	-39.53	5370	20230921	0.56	8930	-39.53	20230417	5370	0.56	20230921	8930	-39.53	20230417	5370	0.56	20230921	1.24	N	059100	500	35 억		440295	N	N	0	N	00	N
42	20230920	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-200	5	-3.57	79692500	14618	142.70	5580	5580	5390	7280	3920	5600	5451.67	6.23	0	-6	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	382	11.74	1.07	12	0.21	460.00	5036.00	8930	20230417	-39.53	5380	20230914	0.37	8930	-39.53	20230417	5380	0.37	20230914	8930	-39.53	20230417	5380	0.37	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
43	20230920	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-200	5	-3.57	74337370	13627	133.02	5580	5580	5390	7280	3920	5600	5455.15	6.23	0	0	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	382	11.74	1.07	12	0.19	460.00	5036.00	8930	20230417	-39.53	5380	20230914	0.37	8930	-39.53	20230417	5380	0.37	20230914	8930	-39.53	20230417	5380	0.37	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
44	20230920	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-170	5	-3.04	67570440	12378	120.83	5580	5580	5390	7280	3920	5600	5458.91	6.23	0	185	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	384	11.80	1.08	12	0.18	460.00	5036.00	8930	20230417	-39.19	5380	20230914	0.93	8930	-39.19	20230417	5380	0.93	20230914	8930	-39.19	20230417	5380	0.93	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
45	20230920	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-170	5	-3.04	51453760	9399	91.75	5580	5580	5400	7280	3920	5600	5474.39	6.23	0	434	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	384	11.80	1.08	12	0.13	460.00	5036.00	8930	20230417	-39.19	5380	20230914	0.93	8930	-39.19	20230417	5380	0.93	20230914	8930	-39.19	20230417	5380	0.93	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
46	20230920	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	-190	5	-3.39	42733730	7792	76.06	5580	5580	5400	7280	3920	5600	5484.31	6.23	0	248	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	383	11.76	1.07	12	0.11	460.00	5036.00	8930	20230417	-39.42	5380	20230914	0.56	8930	-39.42	20230417	5380	0.56	20230914	8930	-39.42	20230417	5380	0.56	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
47	20230920	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-160	5	-2.86	31467930	5716	55.80	5580	5580	5430	7280	3920	5600	5505.24	6.23	0	-3	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	385	11.83	1.08	12	0.08	460.00	5036.00	8930	20230417	-39.08	5380	20230914	1.12	8930	-39.08	20230417	5380	1.12	20230914	8930	-39.08	20230417	5380	1.12	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
48	20230920	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	-60	5	-1.07	16892560	3041	29.69	5580	5580	5470	7280	3920	5600	5554.94	6.23	0	127	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	392	12.04	1.10	12	0.04	460.00	5036.00	8930	20230417	-37.96	5380	20230914	2.97	8930	-37.96	20230417	5380	2.97	20230914	8930	-37.96	20230417	5380	2.97	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
49	20230920	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-50	5	-0.89	4076580	731	7.14	5580	5580	5550	7280	3920	5600	5576.72	6.23	0	-170	5706	5652	5576	5522	5446	5680	5550	35	1680	500	4030	10	1	7070860	392	12.07	1.10	12	0.01	460.00	5036.00	8930	20230417	-37.85	5380	20230914	3.16	8930	-37.85	20230417	5380	3.16	20230914	8930	-37.85	20230417	5380	3.16	20230914	1.22	N	059100	500	35 억		440401	N	N	0	N	00	N
50	20230919	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-50	5	-0.88	56945690	10244	24.97	5580	5630	5500	7340	3960	5650	5558.93	6.25	0	-1419	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	396	12.17	1.11	12	0.14	460.00	5036.00	8930	20230417	-37.29	5380	20230914	4.09	8930	-37.29	20230417	5380	4.09	20230914	8930	-37.29	20230417	5380	4.09	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
51	20230919	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-50	5	-0.88	53347090	9601	23.41	5580	5630	5500	7340	3960	5650	5556.41	6.25	0	-1381	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	396	12.17	1.11	12	0.14	460.00	5036.00	8930	20230417	-37.29	5380	20230914	4.09	8930	-37.29	20230417	5380	4.09	20230914	8930	-37.29	20230417	5380	4.09	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
52	20230919	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-150	5	-2.65	40821340	7352	17.92	5580	5630	5500	7340	3960	5650	5552.41	6.25	0	-685	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	389	11.96	1.09	12	0.10	460.00	5036.00	8930	20230417	-38.41	5380	20230914	2.23	8930	-38.41	20230417	5380	2.23	20230914	8930	-38.41	20230417	5380	2.23	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
53	20230919	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-90	5	-1.59	31860680	5728	13.96	5580	5630	5530	7340	3960	5650	5562.27	6.25	0	-569	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	393	12.09	1.10	12	0.08	460.00	5036.00	8930	20230417	-37.74	5380	20230914	3.35	8930	-37.74	20230417	5380	3.35	20230914	8930	-37.74	20230417	5380	3.35	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
54	20230919	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-100	5	-1.77	29172210	5243	12.78	5580	5630	5540	7340	3960	5650	5564.03	6.25	0	-119	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	392	12.07	1.10	12	0.07	460.00	5036.00	8930	20230417	-37.85	5380	20230914	3.16	8930	-37.85	20230417	5380	3.16	20230914	8930	-37.85	20230417	5380	3.16	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
55	20230919	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-50	5	-0.88	28061380	5043	12.29	5580	5630	5540	7340	3960	5650	5564.42	6.25	0	12	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	396	12.17	1.11	12	0.07	460.00	5036.00	8930	20230417	-37.29	5380	20230914	4.09	8930	-37.29	20230417	5380	4.09	20230914	8930	-37.29	20230417	5380	4.09	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
56	20230919	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-70	5	-1.24	11856900	2126	5.18	5580	5630	5560	7340	3960	5650	5577.09	6.25	0	1	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	395	12.13	1.11	12	0.03	460.00	5036.00	8930	20230417	-37.51	5380	20230914	3.72	8930	-37.51	20230417	5380	3.72	20230914	8930	-37.51	20230417	5380	3.72	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
57	20230919	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	4259080	763	1.86	5580	5630	5580	7340	3960	5650	5582.02	6.25	0	-46	6083	5866	5673	5456	5263	5770	5360	35	1690	500	4060	10	1	7070860	398	12.24	1.12	12	0.01	460.00	5036.00	8930	20230417	-36.95	5380	20230914	4.65	8930	-36.95	20230417	5380	4.65	20230914	8930	-36.95	20230417	5380	4.65	20230914	1.24	N	059100	500	35 억		441820	N	N	0	N	00	N
58	20230918	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	50	2	0.89	234566050	40956	201.81	5660	5890	5480	7280	3920	5600	5727.28	6.21	0	2616	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	400	12.28	1.12	12	0.58	460.00	5036.00	8930	20230417	-36.73	5380	20230914	5.02	8930	-36.73	20230417	5380	5.02	20230914	8930	-36.73	20230417	5380	5.02	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
59	20230918	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	20	2	0.36	227311450	39668	195.47	5660	5890	5480	7280	3920	5600	5730.35	6.21	0	2656	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	397	12.22	1.12	12	0.56	460.00	5036.00	8930	20230417	-37.07	5380	20230914	4.46	8930	-37.07	20230417	5380	4.46	20230914	8930	-37.07	20230417	5380	4.46	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
60	20230918	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	60	2	1.07	174567100	30272	149.17	5660	5890	5480	7280	3920	5600	5766.62	6.21	0	1423	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	400	12.30	1.12	12	0.43	460.00	5036.00	8930	20230417	-36.62	5380	20230914	5.20	8930	-36.62	20230417	5380	5.20	20230914	8930	-36.62	20230417	5380	5.20	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
61	20230918	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	190	2	3.39	96321090	16840	82.98	5660	5820	5480	7280	3920	5600	5719.78	6.21	0	124	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	409	12.59	1.15	12	0.24	460.00	5036.00	8930	20230417	-35.16	5380	20230914	7.62	8930	-35.16	20230417	5380	7.62	20230914	8930	-35.16	20230417	5380	7.62	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
62	20230918	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	150	2	2.68	74306980	13038	64.25	5660	5820	5480	7280	3920	5600	5699.26	6.21	0	-1717	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	407	12.50	1.14	12	0.18	460.00	5036.00	8930	20230417	-35.61	5380	20230914	6.88	8930	-35.61	20230417	5380	6.88	20230914	8930	-35.61	20230417	5380	6.88	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
63	20230918	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	120	2	2.14	60353970	10609	52.28	5660	5820	5480	7280	3920	5600	5688.94	6.21	0	-1734	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	404	12.43	1.14	12	0.15	460.00	5036.00	8930	20230417	-35.95	5380	20230914	6.32	8930	-35.95	20230417	5380	6.32	20230914	8930	-35.95	20230417	5380	6.32	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
64	20230918	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	90	2	1.61	13776740	2462	12.13	5660	5750	5480	7280	3920	5600	5595.75	6.21	0	52	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	402	12.37	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.28	5380	20230914	5.76	8930	-36.28	20230417	5380	5.76	20230914	8930	-36.28	20230417	5380	5.76	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
65	20230918	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	150	2	2.68	1149070	203	1.00	5660	5750	5660	7280	3920	5600	5660.44	6.21	0	-8	5860	5730	5660	5530	5460	5695	5495	35	1680	500	4030	10	1	7070860	407	12.50	1.14	12	0.00	460.00	5036.00	8930	20230417	-35.61	5380	20230914	6.88	8930	-35.61	20230417	5380	6.88	20230914	8930	-35.61	20230417	5380	6.88	20230914	1.25	N	059100	500	35 억		439204	N	N	0	N	00	N
66	20230915	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-100	5	-1.75	114401620	20294	161.26	5790	5790	5590	7410	3990	5700	5637.21	6.12	0	6613	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	396	12.17	1.11	12	0.29	460.00	5036.00	8930	20230417	-37.29	5380	20230914	4.09	8930	-37.29	20230417	5380	4.09	20230914	8930	-37.29	20230417	5380	4.09	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
67	20230915	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-60	5	-1.05	104154670	18467	146.74	5790	5790	5590	7410	3990	5700	5640.04	6.12	0	8208	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	399	12.26	1.12	12	0.26	460.00	5036.00	8930	20230417	-36.84	5380	20230914	4.83	8930	-36.84	20230417	5380	4.83	20230914	8930	-36.84	20230417	5380	4.83	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
68	20230915	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-70	5	-1.23	95536110	16939	134.60	5790	5790	5590	7410	3990	5700	5640.01	6.12	0	7893	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	398	12.24	1.12	12	0.24	460.00	5036.00	8930	20230417	-36.95	5380	20230914	4.65	8930	-36.95	20230417	5380	4.65	20230914	8930	-36.95	20230417	5380	4.65	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
69	20230915	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	50	2	0.88	24943570	4359	34.64	5790	5790	5690	7410	3990	5700	5722.31	6.12	0	-696	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	407	12.50	1.14	12	0.06	460.00	5036.00	8930	20230417	-35.61	5380	20230914	6.88	8930	-35.61	20230417	5380	6.88	20230914	8930	-35.61	20230417	5380	6.88	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
70	20230915	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	70	2	1.23	21797320	3808	30.26	5790	5790	5690	7410	3990	5700	5724.09	6.12	0	-696	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	408	12.54	1.15	12	0.05	460.00	5036.00	8930	20230417	-35.39	5380	20230914	7.25	8930	-35.39	20230417	5380	7.25	20230914	8930	-35.39	20230417	5380	7.25	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
71	20230915	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	50	2	0.88	17166460	3003	23.86	5790	5790	5690	7410	3990	5700	5716.44	6.12	0	-506	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	407	12.50	1.14	12	0.04	460.00	5036.00	8930	20230417	-35.61	5380	20230914	6.88	8930	-35.61	20230417	5380	6.88	20230914	8930	-35.61	20230417	5380	6.88	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
72	20230915	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	13519930	2364	18.78	5790	5790	5690	7410	3990	5700	5719.09	6.12	0	-451	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	402	12.37	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.28	5380	20230914	5.76	8930	-36.28	20230417	5380	5.76	20230914	8930	-36.28	20230417	5380	5.76	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
73	20230915	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	30	2	0.53	2041270	354	2.81	5790	5790	5730	7410	3990	5700	5766.30	6.12	0	-79	5913	5806	5593	5486	5273	5860	5540	35	1710	500	4100	10	1	7070860	405	12.46	1.14	12	0.01	460.00	5036.00	8930	20230417	-35.83	5380	20230914	6.51	8930	-35.83	20230417	5380	6.51	20230914	8930	-35.83	20230417	5380	6.51	20230914	1.26	N	059100	500	35 억		432591	N	N	0	N	00	N
74	20230914	160500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5700	150	2	2.70	69732060	12584	140.32	5550	5700	5380	7210	3890	5550	5541.31	6.08	0	2634	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	403	12.39	1.13	12	0.18	460.00	5036.00	8930	20230417	-36.17	5380	20230914	5.95	8930	-36.17	20230417	5380	5.95	20230914	8930	-36.17	20230417	5380	5.95	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
75	20230914	150452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5620	70	2	1.26	67376620	12168	135.68	5550	5620	5380	7210	3890	5550	5537.20	6.08	0	2514	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	397	12.22	1.12	12	0.17	460.00	5036.00	8930	20230417	-37.07	5380	20230914	4.46	8930	-37.07	20230417	5380	4.46	20230914	8930	-37.07	20230417	5380	4.46	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
76	20230914	140454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5580	30	2	0.54	58671780	10612	118.33	5550	5620	5380	7210	3890	5550	5528.81	6.08	0	1927	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	395	12.13	1.11	12	0.15	460.00	5036.00	8930	20230417	-37.51	5380	20230914	3.72	8930	-37.51	20230417	5380	3.72	20230914	8930	-37.51	20230417	5380	3.72	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
77	20230914	130448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5580	30	2	0.54	50025750	9062	101.05	5550	5620	5380	7210	3890	5550	5520.39	6.08	0	2004	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	395	12.13	1.11	12	0.13	460.00	5036.00	8930	20230417	-37.51	5380	20230914	3.72	8930	-37.51	20230417	5380	3.72	20230914	8930	-37.51	20230417	5380	3.72	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
78	20230914	120458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5580	30	2	0.54	42341420	7672	85.55	5550	5620	5380	7210	3890	5550	5518.95	6.08	0	1196	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	395	12.13	1.11	12	0.11	460.00	5036.00	8930	20230417	-37.51	5380	20230914	3.72	8930	-37.51	20230417	5380	3.72	20230914	8930	-37.51	20230417	5380	3.72	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
79	20230914	110454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5600	50	2	0.90	41968470	7605	84.80	5550	5620	5380	7210	3890	5550	5518.54	6.08	0	1176	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	396	12.17	1.11	12	0.11	460.00	5036.00	8930	20230417	-37.29	5380	20230914	4.09	8930	-37.29	20230417	5380	4.09	20230914	8930	-37.29	20230417	5380	4.09	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
80	20230914	100449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5610	60	2	1.08	33677730	6111	68.14	5550	5610	5380	7210	3890	5550	5511.00	6.08	0	1206	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	397	12.20	1.11	12	0.09	460.00	5036.00	8930	20230417	-37.18	5380	20230914	4.28	8930	-37.18	20230417	5380	4.28	20230914	8930	-37.18	20230417	5380	4.28	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
81	20230914	090456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5530	-20	5	-0.36	14028030	2567	28.62	5550	5550	5380	7210	3890	5550	5464.76	6.08	0	862	5816	5682	5616	5482	5416	5650	5450	35	1660	500	3990	10	1	7070860	391	12.02	1.10	12	0.04	460.00	5036.00	8930	20230417	-38.07	5380	20230914	2.79	8930	-38.07	20230417	5380	2.79	20230914	8930	-38.07	20230417	5380	2.79	20230914	1.25	N	059100	500	35 억		430035	N	N	0	N	00	N
82	20230913	160500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5550	-130	5	-2.29	50484140	8951	90.29	5680	5750	5550	7380	3980	5680	5641.15	6.10	0	-1796	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	392	12.07	1.10	12	0.13	460.00	5036.00	8930	20230417	-37.85	5550	20230913	0.00	8930	-37.85	20230417	5550	0.00	20230913	8930	-37.85	20230417	5550	0.00	20230913	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
83	20230913	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-70	5	-1.23	43026220	7610	76.76	5680	5750	5580	7380	3980	5680	5653.91	6.10	0	-1173	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	397	12.20	1.11	12	0.11	460.00	5036.00	8930	20230417	-37.18	5560	20230817	0.90	8930	-37.18	20230417	5560	0.90	20230817	8930	-37.18	20230417	5560	0.90	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
84	20230913	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-20	5	-0.35	31237270	5505	55.53	5680	5750	5600	7380	3980	5680	5674.35	6.10	0	-1173	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	400	12.30	1.12	12	0.08	460.00	5036.00	8930	20230417	-36.62	5560	20230817	1.80	8930	-36.62	20230417	5560	1.80	20230817	8930	-36.62	20230417	5560	1.80	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
85	20230913	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	29904300	5269	53.15	5680	5750	5600	7380	3980	5680	5675.52	6.10	0	-1173	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	401	12.33	1.13	12	0.07	460.00	5036.00	8930	20230417	-36.51	5560	20230817	1.98	8930	-36.51	20230417	5560	1.98	20230817	8930	-36.51	20230417	5560	1.98	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
86	20230913	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	25523730	4493	45.32	5680	5750	5600	7380	3980	5680	5680.78	6.10	0	-1134	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	402	12.35	1.13	12	0.06	460.00	5036.00	8930	20230417	-36.39	5560	20230817	2.16	8930	-36.39	20230417	5560	2.16	20230817	8930	-36.39	20230417	5560	2.16	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
87	20230913	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	20	2	0.35	18855170	3313	33.42	5680	5750	5600	7380	3980	5680	5691.27	6.10	0	-1134	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	403	12.39	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.17	5560	20230817	2.52	8930	-36.17	20230417	5560	2.52	20230817	8930	-36.17	20230417	5560	2.52	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
88	20230913	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	40	2	0.70	10998570	1932	19.49	5680	5750	5670	7380	3980	5680	5692.84	6.10	0	-185	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	404	12.43	1.14	12	0.03	460.00	5036.00	8930	20230417	-35.95	5560	20230817	2.88	8930	-35.95	20230417	5560	2.88	20230817	8930	-35.95	20230417	5560	2.88	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
89	20230913	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	7043320	1240	12.51	5680	5690	5670	7380	3980	5680	5680.10	6.10	0	-52	6093	5886	5783	5576	5473	5835	5525	35	1700	500	4080	10	1	7070860	401	12.33	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.51	5560	20230817	1.98	8930	-36.51	20230417	5560	1.98	20230817	8930	-36.51	20230417	5560	1.98	20230817	1.28	N	059100	500	35 억		431209	N	N	0	N	00	N
90	20230912	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-80	5	-1.39	57442100	9914	19.43	5810	5990	5680	7480	4040	5760	5794.08	6.11	0	-1023	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	402	12.35	1.13	12	0.14	460.00	5036.00	8930	20230417	-36.39	5560	20230817	2.16	8930	-36.39	20230417	5560	2.16	20230817	8930	-36.39	20230417	5560	2.16	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
91	20230912	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-50	5	-0.87	49777670	8569	16.79	5810	5990	5710	7480	4040	5760	5809.04	6.11	0	-1018	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	404	12.41	1.13	12	0.12	460.00	5036.00	8930	20230417	-36.06	5560	20230817	2.70	8930	-36.06	20230417	5560	2.70	20230817	8930	-36.06	20230417	5560	2.70	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
92	20230912	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	30	2	0.52	37106700	6366	12.48	5810	5990	5730	7480	4040	5760	5828.89	6.11	0	-1015	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	409	12.59	1.15	12	0.09	460.00	5036.00	8930	20230417	-35.16	5560	20230817	4.14	8930	-35.16	20230417	5560	4.14	20230817	8930	-35.16	20230417	5560	4.14	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
93	20230912	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	120	2	2.08	18877200	3215	6.30	5810	5990	5810	7480	4040	5760	5871.60	6.11	0	-925	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	416	12.78	1.17	12	0.05	460.00	5036.00	8930	20230417	-34.15	5560	20230817	5.76	8930	-34.15	20230417	5560	5.76	20230817	8930	-34.15	20230417	5560	5.76	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
94	20230912	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	130	2	2.26	13977030	2377	4.66	5810	5990	5810	7480	4040	5760	5880.11	6.11	0	-493	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	416	12.80	1.17	12	0.03	460.00	5036.00	8930	20230417	-34.04	5560	20230817	5.94	8930	-34.04	20230417	5560	5.94	20230817	8930	-34.04	20230417	5560	5.94	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
95	20230912	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	130	2	2.26	12795750	2175	4.26	5810	5990	5810	7480	4040	5760	5883.10	6.11	0	-454	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	416	12.80	1.17	12	0.03	460.00	5036.00	8930	20230417	-34.04	5560	20230817	5.94	8930	-34.04	20230417	5560	5.94	20230817	8930	-34.04	20230417	5560	5.94	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
96	20230912	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	100	2	1.74	11432900	1943	3.81	5810	5990	5810	7480	4040	5760	5884.15	6.11	0	-285	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	414	12.74	1.16	12	0.03	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
97	20230912	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	110	2	1.91	1235920	212	0.42	5810	5870	5810	7480	4040	5760	5829.81	6.11	0	-4	6213	5986	5873	5646	5533	5930	5590	35	1720	500	4140	10	1	7070860	415	12.76	1.17	12	0.00	460.00	5036.00	8930	20230417	-34.27	5560	20230817	5.58	8930	-34.27	20230417	5560	5.58	20230817	8930	-34.27	20230417	5560	5.58	20230817	1.27	N	059100	500	35 억		432232	N	N	0	N	00	N
98	20230911	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-140	5	-2.37	297700920	50907	477.96	6100	6100	5760	7670	4130	5900	5847.94	6.08	0	1993	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	407	12.52	1.14	12	0.72	460.00	5036.00	8930	20230417	-35.50	5560	20230817	3.60	8930	-35.50	20230417	5560	3.60	20230817	8930	-35.50	20230417	5560	3.60	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
99	20230911	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-90	5	-1.53	281575780	48115	451.74	6100	6100	5760	7670	4130	5900	5852.14	6.08	0	2261	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	411	12.63	1.15	12	0.68	460.00	5036.00	8930	20230417	-34.94	5560	20230817	4.50	8930	-34.94	20230417	5560	4.50	20230817	8930	-34.94	20230417	5560	4.50	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
100	20230911	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-40	5	-0.68	127703690	21758	204.28	6100	6100	5850	7670	4130	5900	5869.27	6.08	0	330	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	414	12.74	1.16	12	0.31	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
101	20230911	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-20	5	-0.34	121963620	20779	195.09	6100	6100	5850	7670	4130	5900	5869.56	6.08	0	158	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	416	12.78	1.17	12	0.29	460.00	5036.00	8930	20230417	-34.15	5560	20230817	5.76	8930	-34.15	20230417	5560	5.76	20230817	8930	-34.15	20230417	5560	5.76	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
102	20230911	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	70	2	1.19	20636990	3475	32.63	6100	6100	5860	7670	4130	5900	5938.72	6.08	0	-513	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	422	12.98	1.19	12	0.05	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
103	20230911	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-40	5	-0.68	14360890	2416	22.68	6100	6100	5860	7670	4130	5900	5944.11	6.08	0	-386	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	414	12.74	1.16	12	0.03	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
104	20230911	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	0	3	0.00	13365130	2247	21.10	6100	6100	5870	7670	4130	5900	5948.03	6.08	0	-374	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	417	12.83	1.17	12	0.03	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
105	20230911	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	40	2	0.68	1926100	317	2.98	6100	6100	5940	7670	4130	5900	6077.14	6.08	0	-25	6040	5970	5860	5790	5680	6005	5825	35	1770	500	4240	10	1	7070860	420	12.91	1.18	12	0.00	460.00	5036.00	8930	20230417	-33.48	5560	20230817	6.83	8930	-33.48	20230417	5560	6.83	20230817	8930	-33.48	20230417	5560	6.83	20230817	1.29	N	059100	500	35 억		430239	N	N	0	N	00	N
106	20230908	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	20	2	0.34	61889610	10617	94.63	5780	5930	5750	7640	4120	5880	5829.29	6.09	0	-32	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	417	12.83	1.17	12	0.15	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
107	20230908	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	60576730	10394	92.65	5780	5930	5750	7640	4120	5880	5828.05	6.09	0	-32	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	414	12.74	1.16	12	0.15	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
108	20230908	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	20	2	0.34	56297330	9661	86.11	5780	5930	5750	7640	4120	5880	5827.28	6.09	0	-28	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	417	12.83	1.17	12	0.14	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
109	20230908	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	40	2	0.68	37552200	6433	57.34	5780	5930	5780	7640	4120	5880	5837.43	6.09	0	-141	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	419	12.87	1.18	12	0.09	460.00	5036.00	8930	20230417	-33.71	5560	20230817	6.47	8930	-33.71	20230417	5560	6.47	20230817	8930	-33.71	20230417	5560	6.47	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
110	20230908	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	50	2	0.85	27883160	4789	42.69	5780	5930	5780	7640	4120	5880	5822.33	6.09	0	144	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	419	12.89	1.18	12	0.07	460.00	5036.00	8930	20230417	-33.59	5560	20230817	6.65	8930	-33.59	20230417	5560	6.65	20230817	8930	-33.59	20230417	5560	6.65	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
111	20230908	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-100	5	-1.70	20827150	3586	31.96	5780	5870	5780	7640	4120	5880	5807.91	6.09	0	150	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	409	12.57	1.15	12	0.05	460.00	5036.00	8930	20230417	-35.27	5560	20230817	3.96	8930	-35.27	20230417	5560	3.96	20230817	8930	-35.27	20230417	5560	3.96	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
112	20230908	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-40	5	-0.68	5744740	984	8.77	5780	5870	5780	7640	4120	5880	5838.15	6.09	0	-63	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	413	12.70	1.16	12	0.01	460.00	5036.00	8930	20230417	-34.60	5560	20230817	5.04	8930	-34.60	20230417	5560	5.04	20230817	8930	-34.60	20230417	5560	5.04	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
113	20230908	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-30	5	-0.51	1417050	245	2.18	5780	5850	5780	7640	4120	5880	5783.88	6.09	0	-20	6066	5972	5866	5772	5666	5920	5720	35	1760	500	4230	10	1	7070860	414	12.72	1.16	12	0.00	460.00	5036.00	8930	20230417	-34.49	5560	20230817	5.22	8930	-34.49	20230417	5560	5.22	20230817	8930	-34.49	20230417	5560	5.22	20230817	1.29	N	059100	500	35 억		430271	N	N	0	N	00	N
114	20230907	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-40	5	-0.68	65993630	11218	29.80	5930	5960	5760	7690	4150	5920	5882.83	6.13	0	-2941	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	416	12.78	1.17	12	0.16	460.00	5036.00	8930	20230417	-34.15	5560	20230817	5.76	8930	-34.15	20230417	5560	5.76	20230817	8930	-34.15	20230417	5560	5.76	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
115	20230907	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-60	5	-1.01	61554520	10462	27.80	5930	5960	5760	7690	4150	5920	5883.63	6.13	0	-2914	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	414	12.74	1.16	12	0.15	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
116	20230907	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-30	5	-0.51	44594110	7564	20.10	5930	5960	5840	7690	4150	5920	5895.57	6.13	0	-2696	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	416	12.80	1.17	12	0.11	460.00	5036.00	8930	20230417	-34.04	5560	20230817	5.94	8930	-34.04	20230417	5560	5.94	20230817	8930	-34.04	20230417	5560	5.94	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
117	20230907	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	36540670	6199	16.47	5930	5960	5840	7690	4150	5920	5894.61	6.13	0	-2546	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	418	12.85	1.17	12	0.09	460.00	5036.00	8930	20230417	-33.82	5560	20230817	6.29	8930	-33.82	20230417	5560	6.29	20230817	8930	-33.82	20230417	5560	6.29	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
118	20230907	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	29097430	4938	13.12	5930	5960	5840	7690	4150	5920	5892.55	6.13	0	-1893	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	417	12.83	1.17	12	0.07	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
119	20230907	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	25412570	4313	11.46	5930	5960	5840	7690	4150	5920	5892.09	6.13	0	-1629	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	417	12.83	1.17	12	0.06	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
120	20230907	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	15482870	2627	6.98	5930	5960	5870	7690	4150	5920	5893.75	6.13	0	-1571	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	417	12.83	1.17	12	0.04	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
121	20230907	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	20	2	0.34	1388070	234	0.62	5930	5960	5910	7690	4150	5920	5931.92	6.13	0	-153	6186	6052	5956	5822	5726	6005	5775	35	1770	500	4260	10	1	7070860	420	12.91	1.18	12	0.00	460.00	5036.00	8930	20230417	-33.48	5560	20230817	6.83	8930	-33.48	20230417	5560	6.83	20230817	8930	-33.48	20230417	5560	6.83	20230817	1.29	N	059100	500	35 억		433212	N	N	0	N	00	N
122	20230906	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-90	5	-1.50	222938850	37639	376.13	6020	6090	5860	7810	4210	6010	5923.07	6.10	0	1861	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	419	12.87	1.18	12	0.53	460.00	5036.00	8930	20230417	-33.71	5560	20230817	6.47	8930	-33.71	20230417	5560	6.47	20230817	8930	-33.71	20230417	5560	6.47	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
123	20230906	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-100	5	-1.66	220584720	37241	372.15	6020	6090	5860	7810	4210	6010	5923.15	6.10	0	1978	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	418	12.85	1.17	12	0.53	460.00	5036.00	8930	20230417	-33.82	5560	20230817	6.29	8930	-33.82	20230417	5560	6.29	20230817	8930	-33.82	20230417	5560	6.29	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
124	20230906	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-90	5	-1.50	217009930	36637	366.11	6020	6090	5860	7810	4210	6010	5923.23	6.10	0	2137	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	419	12.87	1.18	12	0.52	460.00	5036.00	8930	20230417	-33.71	5560	20230817	6.47	8930	-33.71	20230417	5560	6.47	20230817	8930	-33.71	20230417	5560	6.47	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
125	20230906	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-100	5	-1.66	215677930	36412	363.87	6020	6090	5860	7810	4210	6010	5923.25	6.10	0	2284	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	418	12.85	1.17	12	0.51	460.00	5036.00	8930	20230417	-33.82	5560	20230817	6.29	8930	-33.82	20230417	5560	6.29	20230817	8930	-33.82	20230417	5560	6.29	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
126	20230906	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-70	5	-1.16	197305850	33319	332.96	6020	6090	5860	7810	4210	6010	5921.71	6.10	0	2641	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	420	12.91	1.18	12	0.47	460.00	5036.00	8930	20230417	-33.48	5560	20230817	6.83	8930	-33.48	20230417	5560	6.83	20230817	8930	-33.48	20230417	5560	6.83	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
127	20230906	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-110	5	-1.83	177464690	29953	299.32	6020	6090	5860	7810	4210	6010	5924.75	6.10	0	2648	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	417	12.83	1.17	12	0.42	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
128	20230906	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	-10	5	-0.17	47435800	7912	79.06	6020	6090	5950	7810	4210	6010	5995.41	6.10	0	-77	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	424	13.04	1.19	12	0.11	460.00	5036.00	8930	20230417	-32.81	5560	20230817	7.91	8930	-32.81	20230417	5560	7.91	20230817	8930	-32.81	20230417	5560	7.91	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
129	20230906	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	10	2	0.17	2576550	428	4.28	6020	6030	6020	7810	4210	6010	6020.12	6.10	0	-128	6270	6140	6070	5940	5870	6105	5905	35	1800	500	4320	10	1	7070860	426	13.09	1.20	12	0.01	460.00	5036.00	8930	20230417	-32.59	5560	20230817	8.27	8930	-32.59	20230417	5560	8.27	20230817	8930	-32.59	20230417	5560	8.27	20230817	1.28	N	059100	500	35 억		431351	N	N	0	N	00	N
130	20230905	160436	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6010	-170	5	-2.75	59818680	9907	46.28	6060	6200	6000	8030	4330	6180	6038.02	6.10	0	-47	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	425	13.07	1.19	12	0.14	460.00	5036.00	8930	20230417	-32.70	5560	20230817	8.09	8930	-32.70	20230417	5560	8.09	20230817	8930	-32.70	20230417	5560	8.09	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
131	20230905	150448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6020	-160	5	-2.59	57793910	9570	44.71	6060	6200	6000	8030	4330	6180	6039.07	6.10	0	-47	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	426	13.09	1.20	12	0.14	460.00	5036.00	8930	20230417	-32.59	5560	20230817	8.27	8930	-32.59	20230417	5560	8.27	20230817	8930	-32.59	20230417	5560	8.27	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
132	20230905	140444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6030	-150	5	-2.43	43905760	7259	33.91	6060	6200	6010	8030	4330	6180	6048.46	6.10	0	404	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	426	13.11	1.20	12	0.10	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
133	20230905	130426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	-140	5	-2.27	37321470	6167	28.81	6060	6200	6010	8030	4330	6180	6051.80	6.10	0	460	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	427	13.13	1.20	12	0.09	460.00	5036.00	8930	20230417	-32.36	5560	20230817	8.63	8930	-32.36	20230417	5560	8.63	20230817	8930	-32.36	20230417	5560	8.63	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
134	20230905	120435	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	-140	5	-2.27	35925250	5936	27.73	6060	6200	6010	8030	4330	6180	6052.10	6.10	0	510	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	427	13.13	1.20	12	0.08	460.00	5036.00	8930	20230417	-32.36	5560	20230817	8.63	8930	-32.36	20230417	5560	8.63	20230817	8930	-32.36	20230417	5560	8.63	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
135	20230905	110439	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	-140	5	-2.27	25348110	4178	19.52	6060	6200	6020	8030	4330	6180	6067.04	6.10	0	269	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	427	13.13	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.36	5560	20230817	8.63	8930	-32.36	20230417	5560	8.63	20230817	8930	-32.36	20230417	5560	8.63	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
136	20230905	100433	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6070	-110	5	-1.78	12815540	2108	9.85	6060	6200	6060	8030	4330	6180	6079.48	6.10	0	65	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	429	13.20	1.21	12	0.03	460.00	5036.00	8930	20230417	-32.03	5560	20230817	9.17	8930	-32.03	20230417	5560	9.17	20230817	8930	-32.03	20230417	5560	9.17	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
137	20230905	090429	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	0	3	0.00	30680	5	0.02	6060	6200	6060	8030	4330	6180	6136.00	6.10	0	0	6400	6290	6150	6040	5900	6345	6095	35	1850	500	4440	10	1	7070860	437	13.43	1.23	12	0.00	460.00	5036.00	8930	20230417	-30.80	5560	20230817	11.15	8930	-30.80	20230417	5560	11.15	20230817	8930	-30.80	20230417	5560	11.15	20230817	1.28	N	059100	500	35 억		431398	N	N	0	N	00	N
138	20230904	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	30	2	0.49	132154290	21406	224.85	6150	6260	6010	7990	4310	6150	6173.70	6.14	0	-2927	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	437	13.43	1.23	12	0.30	460.00	5036.00	8930	20230417	-30.80	5560	20230817	11.15	8930	-30.80	20230417	5560	11.15	20230817	8930	-30.80	20230417	5560	11.15	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
139	20230904	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-50	5	-0.81	116701770	18897	198.50	6150	6260	6010	7990	4310	6150	6175.68	6.14	0	-1581	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	431	13.26	1.21	12	0.27	460.00	5036.00	8930	20230417	-31.69	5560	20230817	9.71	8930	-31.69	20230417	5560	9.71	20230817	8930	-31.69	20230417	5560	9.71	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
140	20230904	140420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	40	2	0.65	108641660	17591	184.78	6150	6260	6010	7990	4310	6150	6175.98	6.14	0	-692	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	438	13.46	1.23	12	0.25	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
141	20230904	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	40	2	0.65	102614490	16612	174.50	6150	6260	6010	7990	4310	6150	6177.13	6.14	0	-599	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	438	13.46	1.23	12	0.23	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
142	20230904	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	70	2	1.14	96109540	15561	163.46	6150	6260	6010	7990	4310	6150	6176.31	6.14	0	-488	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	440	13.52	1.24	12	0.22	460.00	5036.00	8930	20230417	-30.35	5560	20230817	11.87	8930	-30.35	20230417	5560	11.87	20230817	8930	-30.35	20230417	5560	11.87	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
143	20230904	110415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	60	2	0.98	86990420	14093	148.04	6150	6260	6010	7990	4310	6150	6172.60	6.14	0	-334	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	439	13.50	1.23	12	0.20	460.00	5036.00	8930	20230417	-30.46	5560	20230817	11.69	8930	-30.46	20230417	5560	11.69	20230817	8930	-30.46	20230417	5560	11.69	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
144	20230904	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	90	2	1.46	41781040	6719	70.58	6150	6260	6090	7990	4310	6150	6218.34	6.14	0	-1111	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	441	13.57	1.24	12	0.10	460.00	5036.00	8930	20230417	-30.12	5560	20230817	12.23	8930	-30.12	20230417	5560	12.23	20230817	8930	-30.12	20230417	5560	12.23	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
145	20230904	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-10	5	-0.16	510410	83	0.87	6150	6150	6140	7990	4310	6150	6149.52	6.14	0	-39	6256	6202	6136	6082	6016	6170	6050	35	1840	500	4420	10	1	7070860	434	13.35	1.22	12	0.00	460.00	5036.00	8930	20230417	-31.24	5560	20230817	10.43	8930	-31.24	20230417	5560	10.43	20230817	8930	-31.24	20230417	5560	10.43	20230817	1.30	N	059100	500	35 억		434325	N	N	0	N	00	N
146	20230901	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-10	5	-0.16	58462670	9520	71.23	6160	6190	6070	8000	4320	6160	6141.03	6.14	0	221	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	435	13.37	1.22	12	0.13	460.00	5036.00	8930	20230417	-31.13	5560	20230817	10.61	8930	-31.13	20230417	5560	10.61	20230817	8930	-31.13	20230417	5560	10.61	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
147	20230901	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-10	5	-0.16	51578290	8397	62.82	6160	6190	6070	8000	4320	6160	6142.47	6.14	0	221	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	435	13.37	1.22	12	0.12	460.00	5036.00	8930	20230417	-31.13	5560	20230817	10.61	8930	-31.13	20230417	5560	10.61	20230817	8930	-31.13	20230417	5560	10.61	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
148	20230901	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-20	5	-0.32	41423510	6739	50.42	6160	6190	6070	8000	4320	6160	6146.83	6.14	0	110	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	434	13.35	1.22	12	0.10	460.00	5036.00	8930	20230417	-31.24	5560	20230817	10.43	8930	-31.24	20230417	5560	10.43	20230817	8930	-31.24	20230417	5560	10.43	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
149	20230901	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-10	5	-0.16	32205040	5239	39.20	6160	6190	6070	8000	4320	6160	6147.17	6.14	0	111	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	435	13.37	1.22	12	0.07	460.00	5036.00	8930	20230417	-31.13	5560	20230817	10.61	8930	-31.13	20230417	5560	10.61	20230817	8930	-31.13	20230417	5560	10.61	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
150	20230901	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	0	3	0.00	23971170	3897	29.16	6160	6190	6070	8000	4320	6160	6151.19	6.14	0	41	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	436	13.39	1.22	12	0.06	460.00	5036.00	8930	20230417	-31.02	5560	20230817	10.79	8930	-31.02	20230417	5560	10.79	20230817	8930	-31.02	20230417	5560	10.79	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
151	20230901	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	0	3	0.00	20294330	3300	24.69	6160	6190	6070	8000	4320	6160	6149.80	6.14	0	41	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	436	13.39	1.22	12	0.05	460.00	5036.00	8930	20230417	-31.02	5560	20230817	10.79	8930	-31.02	20230417	5560	10.79	20230817	8930	-31.02	20230417	5560	10.79	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
152	20230901	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	10	2	0.16	13787640	2243	16.78	6160	6190	6070	8000	4320	6160	6146.96	6.14	0	241	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	436	13.41	1.23	12	0.03	460.00	5036.00	8930	20230417	-30.91	5560	20230817	10.97	8930	-30.91	20230417	5560	10.97	20230817	8930	-30.91	20230417	5560	10.97	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N
153	20230901	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	30	2	0.49	1915140	311	2.33	6160	6190	6110	8000	4320	6160	6158.01	6.14	0	-25	6340	6250	6140	6050	5940	6195	5995	35	1840	500	4430	10	1	7070860	438	13.46	1.23	12	0.00	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.26	N	059100	500	35 억		434104	N	N	0	N	00	N