KissMeData/066900/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	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	30	2	0.92	35691155	10985	45.79	3220	3305	3190	4235	2285	3260	3249.08	0.82	0	-800	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	748	8.20	0.51	12	0.05	401.00	6437.00	4650	20230717	-29.25	2400	20221013	37.08	4650	-29.25	20230717	2605	26.30	20230104	4650	-29.25	20230717	2400	37.08	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
3	20230927	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	30395725	9374	39.07	3220	3305	3190	4235	2285	3260	3242.56	0.82	0	-835	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	746	8.18	0.51	12	0.04	401.00	6437.00	4650	20230717	-29.46	2400	20221013	36.67	4650	-29.46	20230717	2605	25.91	20230104	4650	-29.46	20230717	2400	36.67	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
4	20230927	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	15	2	0.46	29756445	9179	38.26	3220	3305	3190	4235	2285	3260	3241.80	0.82	0	-929	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	745	8.17	0.51	12	0.04	401.00	6437.00	4650	20230717	-29.57	2400	20221013	36.46	4650	-29.57	20230717	2605	25.72	20230104	4650	-29.57	20230717	2400	36.46	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
5	20230927	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	5	2	0.15	29298430	9039	37.68	3220	3305	3190	4235	2285	3260	3241.34	0.82	0	-1021	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	743	8.14	0.51	12	0.04	401.00	6437.00	4650	20230717	-29.78	2400	20221013	36.04	4650	-29.78	20230717	2605	25.34	20230104	4650	-29.78	20230717	2400	36.04	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
6	20230927	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	-20	5	-0.61	12346530	3824	15.94	3220	3305	3190	4235	2285	3260	3228.70	0.82	0	-1650	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	737	8.08	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.32	2400	20221013	35.00	4650	-30.32	20230717	2605	24.38	20230104	4650	-30.32	20230717	2400	35.00	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
7	20230927	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	-20	5	-0.61	8761820	2717	11.33	3220	3305	3190	4235	2285	3260	3224.81	0.82	0	-889	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	737	8.08	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.32	2400	20221013	35.00	4650	-30.32	20230717	2605	24.38	20230104	4650	-30.32	20230717	2400	35.00	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
8	20230927	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-15	5	-0.46	6615290	2054	8.56	3220	3305	3190	4235	2285	3260	3220.69	0.82	0	-738	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	738	8.09	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.22	2400	20221013	35.21	4650	-30.22	20230717	2605	24.57	20230104	4650	-30.22	20230717	2400	35.21	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
9	20230927	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	45	2	1.38	98215	30	0.13	3220	3305	3220	4235	2285	3260	3273.83	0.82	0	18	3346	3302	3256	3212	3166	3280	3190	114	975	500	2280	5	1	22744503	752	8.24	0.51	12	0.00	401.00	6437.00	4650	20230717	-28.92	2400	20221013	37.71	4650	-28.92	20230717	2605	26.87	20230104	4650	-28.92	20230717	2400	37.71	20221013	1.23	N	066900	500	113 억		186651	N	N	0	N	00	N
10	20230926	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-60	5	-1.81	77673740	23990	48.59	3270	3300	3210	4315	2325	3320	3237.75	0.84	0	-4206	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	741	8.13	0.51	12	0.11	401.00	6437.00	4650	20230717	-29.89	2400	20221013	35.83	4650	-29.89	20230717	2605	25.14	20230104	4650	-29.89	20230717	2400	35.83	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
11	20230926	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-95	5	-2.86	70206535	21689	43.93	3270	3300	3210	4315	2325	3320	3236.97	0.84	0	-3620	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	734	8.04	0.50	12	0.10	401.00	6437.00	4650	20230717	-30.65	2400	20221013	34.38	4650	-30.65	20230717	2605	23.80	20230104	4650	-30.65	20230717	2400	34.38	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
12	20230926	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-85	5	-2.56	65220525	20143	40.80	3270	3300	3210	4315	2325	3320	3237.88	0.84	0	-3381	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	736	8.07	0.50	12	0.09	401.00	6437.00	4650	20230717	-30.43	2400	20221013	34.79	4650	-30.43	20230717	2605	24.18	20230104	4650	-30.43	20230717	2400	34.79	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
13	20230926	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-95	5	-2.86	57255630	17669	35.79	3270	3300	3210	4315	2325	3320	3240.46	0.84	0	-1335	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	734	8.04	0.50	12	0.08	401.00	6437.00	4650	20230717	-30.65	2400	20221013	34.38	4650	-30.65	20230717	2605	23.80	20230104	4650	-30.65	20230717	2400	34.38	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
14	20230926	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-90	5	-2.71	47218890	14558	29.49	3270	3300	3210	4315	2325	3320	3243.50	0.84	0	-821	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	735	8.05	0.50	12	0.06	401.00	6437.00	4650	20230717	-30.54	2400	20221013	34.58	4650	-30.54	20230717	2605	23.99	20230104	4650	-30.54	20230717	2400	34.58	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
15	20230926	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-60	5	-1.81	40461080	12471	25.26	3270	3300	3210	4315	2325	3320	3244.41	0.84	0	-26	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	741	8.13	0.51	12	0.05	401.00	6437.00	4650	20230717	-29.89	2400	20221013	35.83	4650	-29.89	20230717	2605	25.14	20230104	4650	-29.89	20230717	2400	35.83	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
16	20230926	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	-80	5	-2.41	16667855	5103	10.34	3270	3300	3240	4315	2325	3320	3266.29	0.84	0	-669	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	737	8.08	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.32	2400	20221013	35.00	4650	-30.32	20230717	2605	24.38	20230104	4650	-30.32	20230717	2400	35.00	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
17	20230926	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-20	5	-0.60	7662210	2343	4.75	3270	3300	3270	4315	2325	3320	3270.26	0.84	0	22	3413	3366	3273	3226	3133	3390	3250	114	995	500	2320	5	1	22744503	751	8.23	0.51	12	0.01	401.00	6437.00	4650	20230717	-29.03	2400	20221013	37.50	4650	-29.03	20230717	2605	26.68	20230104	4650	-29.03	20230717	2400	37.50	20221013	1.25	N	066900	500	113 억		190857	N	N	0	N	00	N
18	20230925	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	20	2	0.61	160096575	49370	136.19	3275	3320	3180	4290	2310	3300	3242.05	0.81	0	1508	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	755	8.28	0.52	12	0.22	401.00	6437.00	4650	20230717	-28.60	2400	20221013	38.33	4650	-28.60	20230717	2605	27.45	20230104	4650	-28.60	20230717	2400	38.33	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
19	20230925	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-65	5	-1.97	144570555	44651	123.17	3275	3295	3180	4290	2310	3300	3237.79	0.81	0	1807	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	736	8.07	0.50	12	0.20	401.00	6437.00	4650	20230717	-30.43	2400	20221013	34.79	4650	-30.43	20230717	2605	24.18	20230104	4650	-30.43	20230717	2400	34.79	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
20	20230925	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-40	5	-1.21	107634735	33257	91.74	3275	3295	3180	4290	2310	3300	3236.45	0.81	0	-3	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	741	8.13	0.51	12	0.15	401.00	6437.00	4650	20230717	-29.89	2400	20221013	35.83	4650	-29.89	20230717	2605	25.14	20230104	4650	-29.89	20230717	2400	35.83	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
21	20230925	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-15	5	-0.45	103955890	32126	88.62	3275	3295	3180	4290	2310	3300	3235.88	0.81	0	-229	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	747	8.19	0.51	12	0.14	401.00	6437.00	4650	20230717	-29.35	2400	20221013	36.88	4650	-29.35	20230717	2605	26.10	20230104	4650	-29.35	20230717	2400	36.88	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
22	20230925	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-80	5	-2.42	83592915	25882	71.40	3275	3295	3180	4290	2310	3300	3229.77	0.81	0	1879	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	732	8.03	0.50	12	0.11	401.00	6437.00	4650	20230717	-30.75	2400	20221013	34.17	4650	-30.75	20230717	2605	23.61	20230104	4650	-30.75	20230717	2400	34.17	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
23	20230925	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-95	5	-2.88	77267535	23908	65.95	3275	3295	3180	4290	2310	3300	3231.87	0.81	0	2028	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	729	7.99	0.50	12	0.11	401.00	6437.00	4650	20230717	-31.08	2400	20221013	33.54	4650	-31.08	20230717	2605	23.03	20230104	4650	-31.08	20230717	2400	33.54	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
24	20230925	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-30	5	-0.91	11862030	3622	9.99	3275	3295	3270	4290	2310	3300	3274.99	0.81	0	-191	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	744	8.15	0.51	12	0.02	401.00	6437.00	4650	20230717	-29.68	2400	20221013	36.25	4650	-29.68	20230717	2605	25.53	20230104	4650	-29.68	20230717	2400	36.25	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
25	20230925	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-20	5	-0.61	4155815	1268	3.50	3275	3280	3275	4290	2310	3300	3277.46	0.81	0	554	3370	3335	3300	3265	3230	3317	3247	114	990	500	2310	5	1	22744503	746	8.18	0.51	12	0.01	401.00	6437.00	4650	20230717	-29.46	2400	20221013	36.67	4650	-29.46	20230717	2605	25.91	20230104	4650	-29.46	20230717	2400	36.67	20221013	1.24	N	066900	500	113 억		184709	N	N	0	N	00	N
26	20230922	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-65	5	-1.93	118271055	35973	123.17	3310	3335	3265	4370	2360	3365	3287.77	0.82	0	-11461	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	751	8.23	0.51	12	0.16	401.00	6437.00	4650	20230717	-29.03	2400	20221013	37.50	4650	-29.03	20230717	2605	26.68	20230104	4650	-29.03	20230717	2400	37.50	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
27	20230922	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-75	5	-2.23	98509915	29976	102.63	3310	3335	3265	4370	2360	3365	3286.29	0.82	0	-10930	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	748	8.20	0.51	12	0.13	401.00	6437.00	4650	20230717	-29.25	2400	20221013	37.08	4650	-29.25	20230717	2605	26.30	20230104	4650	-29.25	20230717	2400	37.08	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
28	20230922	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-85	5	-2.53	84930920	25828	88.43	3310	3335	3265	4370	2360	3365	3288.33	0.82	0	-8685	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	746	8.18	0.51	12	0.11	401.00	6437.00	4650	20230717	-29.46	2400	20221013	36.67	4650	-29.46	20230717	2605	25.91	20230104	4650	-29.46	20230717	2400	36.67	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
29	20230922	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-80	5	-2.38	61818540	18768	64.26	3310	3335	3270	4370	2360	3365	3293.83	0.82	0	-4672	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	747	8.19	0.51	12	0.08	401.00	6437.00	4650	20230717	-29.35	2400	20221013	36.88	4650	-29.35	20230717	2605	26.10	20230104	4650	-29.35	20230717	2400	36.88	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
30	20230922	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-80	5	-2.38	49827120	15116	51.75	3310	3335	3270	4370	2360	3365	3296.32	0.82	0	-2670	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	747	8.19	0.51	12	0.07	401.00	6437.00	4650	20230717	-29.35	2400	20221013	36.88	4650	-29.35	20230717	2605	26.10	20230104	4650	-29.35	20230717	2400	36.88	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
31	20230922	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-65	5	-1.93	48742830	14787	50.63	3310	3335	3270	4370	2360	3365	3296.33	0.82	0	-2636	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	751	8.23	0.51	12	0.07	401.00	6437.00	4650	20230717	-29.03	2400	20221013	37.50	4650	-29.03	20230717	2605	26.68	20230104	4650	-29.03	20230717	2400	37.50	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
32	20230922	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-85	5	-2.53	46865515	14215	48.67	3310	3335	3270	4370	2360	3365	3296.91	0.82	0	-2814	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	746	8.18	0.51	12	0.06	401.00	6437.00	4650	20230717	-29.46	2400	20221013	36.67	4650	-29.46	20230717	2605	25.91	20230104	4650	-29.46	20230717	2400	36.67	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
33	20230922	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-55	5	-1.63	27716700	8382	28.70	3310	3325	3285	4370	2360	3365	3306.69	0.82	0	-1902	3471	3417	3386	3332	3301	3402	3317	114	1005	500	2350	5	1	22744503	753	8.25	0.51	12	0.04	401.00	6437.00	4650	20230717	-28.82	2400	20221013	37.92	4650	-28.82	20230717	2605	27.06	20230104	4650	-28.82	20230717	2400	37.92	20221013	1.27	N	066900	500	113 억		186890	N	N	0	N	00	N
34	20230921	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-120	5	-3.44	98670115	29205	117.09	3415	3440	3355	4530	2440	3485	3378.54	0.87	0	-11578	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	765	8.39	0.52	12	0.13	401.00	6437.00	4650	20230717	-27.63	2400	20221013	40.21	4650	-27.63	20230717	2605	29.17	20230104	4650	-27.63	20230717	2400	40.21	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
35	20230921	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-130	5	-3.73	77965925	23043	92.39	3415	3440	3355	4530	2440	3485	3383.50	0.87	0	-11662	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	763	8.37	0.52	12	0.10	401.00	6437.00	4650	20230717	-27.85	2400	20221013	39.79	4650	-27.85	20230717	2605	28.79	20230104	4650	-27.85	20230717	2400	39.79	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
36	20230921	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-120	5	-3.44	74822570	22108	88.64	3415	3440	3355	4530	2440	3485	3384.41	0.87	0	-10787	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	765	8.39	0.52	12	0.10	401.00	6437.00	4650	20230717	-27.63	2400	20221013	40.21	4650	-27.63	20230717	2605	29.17	20230104	4650	-27.63	20230717	2400	40.21	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
37	20230921	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-125	5	-3.59	72270065	21351	85.60	3415	3440	3355	4530	2440	3485	3384.86	0.87	0	-10403	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	764	8.38	0.52	12	0.09	401.00	6437.00	4650	20230717	-27.74	2400	20221013	40.00	4650	-27.74	20230717	2605	28.98	20230104	4650	-27.74	20230717	2400	40.00	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
38	20230921	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-100	5	-2.87	36193080	10631	42.62	3415	3440	3385	4530	2440	3485	3404.48	0.87	0	-7697	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	770	8.44	0.53	12	0.05	401.00	6437.00	4650	20230717	-27.20	2400	20221013	41.04	4650	-27.20	20230717	2605	29.94	20230104	4650	-27.20	20230717	2400	41.04	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
39	20230921	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-65	5	-1.87	22280240	6530	26.18	3415	3440	3405	4530	2440	3485	3411.98	0.87	0	-5473	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	778	8.53	0.53	12	0.03	401.00	6437.00	4650	20230717	-26.45	2400	20221013	42.50	4650	-26.45	20230717	2605	31.29	20230104	4650	-26.45	20230717	2400	42.50	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
40	20230921	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-75	5	-2.15	15218645	4460	17.88	3415	3440	3405	4530	2440	3485	3412.25	0.87	0	-3942	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	776	8.50	0.53	12	0.02	401.00	6437.00	4650	20230717	-26.67	2400	20221013	42.08	4650	-26.67	20230717	2605	30.90	20230104	4650	-26.67	20230717	2400	42.08	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
41	20230921	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	-70	5	-2.01	1329005	389	1.56	3415	3420	3415	4530	2440	3485	3416.47	0.87	0	-283	3551	3517	3451	3417	3351	3535	3435	114	1045	500	2430	5	1	22744503	777	8.52	0.53	12	0.00	401.00	6437.00	4650	20230717	-26.56	2400	20221013	42.29	4650	-26.56	20230717	2605	31.09	20230104	4650	-26.56	20230717	2400	42.29	20221013	1.28	N	066900	500	113 억		198468	N	N	0	N	00	N
42	20230920	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	55	2	1.60	85314845	24942	50.06	3405	3485	3385	4455	2405	3430	3420.53	0.85	0	585	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	793	8.69	0.54	12	0.11	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
43	20230920	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-5	5	-0.15	68903710	20210	40.57	3405	3460	3385	4455	2405	3430	3409.39	0.85	0	1218	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	779	8.54	0.53	12	0.09	401.00	6437.00	4650	20230717	-26.34	2400	20221013	42.71	4650	-26.34	20230717	2605	31.48	20230104	4650	-26.34	20230717	2400	42.71	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
44	20230920	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-25	5	-0.73	60096365	17621	35.37	3405	3460	3385	4455	2405	3430	3410.50	0.85	0	1781	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	774	8.49	0.53	12	0.08	401.00	6437.00	4650	20230717	-26.77	2400	20221013	41.88	4650	-26.77	20230717	2605	30.71	20230104	4650	-26.77	20230717	2400	41.88	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
45	20230920	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-25	5	-0.73	54930885	16098	32.31	3405	3460	3385	4455	2405	3430	3412.28	0.85	0	2018	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	774	8.49	0.53	12	0.07	401.00	6437.00	4650	20230717	-26.77	2400	20221013	41.88	4650	-26.77	20230717	2605	30.71	20230104	4650	-26.77	20230717	2400	41.88	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
46	20230920	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-20	5	-0.58	50877960	14903	29.91	3405	3460	3400	4455	2405	3430	3413.94	0.85	0	1827	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	776	8.50	0.53	12	0.07	401.00	6437.00	4650	20230717	-26.67	2400	20221013	42.08	4650	-26.67	20230717	2605	30.90	20230104	4650	-26.67	20230717	2400	42.08	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
47	20230920	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-10	5	-0.29	48161025	14104	28.31	3405	3460	3400	4455	2405	3430	3414.71	0.85	0	2004	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	778	8.53	0.53	12	0.06	401.00	6437.00	4650	20230717	-26.45	2400	20221013	42.50	4650	-26.45	20230717	2605	31.29	20230104	4650	-26.45	20230717	2400	42.50	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
48	20230920	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-20	5	-0.58	38044930	11138	22.36	3405	3460	3405	4455	2405	3430	3415.78	0.85	0	2946	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	776	8.50	0.53	12	0.05	401.00	6437.00	4650	20230717	-26.67	2400	20221013	42.08	4650	-26.67	20230717	2605	30.90	20230104	4650	-26.67	20230717	2400	42.08	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
49	20230920	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	0	3	0.00	8225440	2402	4.82	3405	3430	3405	4455	2405	3430	3424.41	0.85	0	2098	3590	3510	3455	3375	3320	3482	3347	114	1025	500	2400	5	1	22744503	780	8.55	0.53	12	0.01	401.00	6437.00	4650	20230717	-26.24	2400	20221013	42.92	4650	-26.24	20230717	2605	31.67	20230104	4650	-26.24	20230717	2400	42.92	20221013	1.26	N	066900	500	113 억		193231	N	N	0	N	00	N
50	20230919	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-105	5	-2.97	171743425	49820	196.26	3495	3535	3400	4595	2475	3535	3447.28	0.90	0	-17057	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	780	8.55	0.53	12	0.22	401.00	6437.00	4650	20230717	-26.24	2400	20221013	42.92	4650	-26.24	20230717	2605	31.67	20230104	4650	-26.24	20230717	2400	42.92	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
51	20230919	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-105	5	-2.97	156573740	45403	178.86	3495	3535	3400	4595	2475	3535	3448.53	0.90	0	-15069	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	780	8.55	0.53	12	0.20	401.00	6437.00	4650	20230717	-26.24	2400	20221013	42.92	4650	-26.24	20230717	2605	31.67	20230104	4650	-26.24	20230717	2400	42.92	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
52	20230919	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-110	5	-3.11	142242560	41211	162.34	3495	3535	3400	4595	2475	3535	3451.57	0.90	0	-13393	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	779	8.54	0.53	12	0.18	401.00	6437.00	4650	20230717	-26.34	2400	20221013	42.71	4650	-26.34	20230717	2605	31.48	20230104	4650	-26.34	20230717	2400	42.71	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
53	20230919	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-90	5	-2.55	107091740	30925	121.82	3495	3535	3400	4595	2475	3535	3462.95	0.90	0	-14220	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	784	8.59	0.54	12	0.14	401.00	6437.00	4650	20230717	-25.91	2400	20221013	43.54	4650	-25.91	20230717	2605	32.25	20230104	4650	-25.91	20230717	2400	43.54	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
54	20230919	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-125	5	-3.54	100047600	28869	113.72	3495	3535	3400	4595	2475	3535	3465.57	0.90	0	-13705	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	776	8.50	0.53	12	0.13	401.00	6437.00	4650	20230717	-26.67	2400	20221013	42.08	4650	-26.67	20230717	2605	30.90	20230104	4650	-26.67	20230717	2400	42.08	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
55	20230919	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-70	5	-1.98	66301155	19045	75.02	3495	3535	3455	4595	2475	3535	3481.29	0.90	0	-6899	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	788	8.64	0.54	12	0.08	401.00	6437.00	4650	20230717	-25.48	2400	20221013	44.38	4650	-25.48	20230717	2605	33.01	20230104	4650	-25.48	20230717	2400	44.38	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
56	20230919	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-50	5	-1.41	48634545	13947	54.94	3495	3535	3460	4595	2475	3535	3487.10	0.90	0	-5784	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	793	8.69	0.54	12	0.06	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
57	20230919	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-35	5	-0.99	19941755	5698	22.45	3495	3535	3490	4595	2475	3535	3499.78	0.90	0	-1539	3648	3591	3538	3481	3428	3565	3455	114	1060	500	2470	5	1	22744503	796	8.73	0.54	12	0.03	401.00	6437.00	4650	20230717	-24.73	2400	20221013	45.83	4650	-24.73	20230717	2605	34.36	20230104	4650	-24.73	20230717	2400	45.83	20221013	1.27	N	066900	500	113 억		205621	N	N	0	N	00	N
58	20230918	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-100	5	-2.75	89249680	25375	125.37	3595	3595	3485	4725	2545	3635	3517.23	0.97	0	-14297	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	804	8.82	0.55	12	0.11	401.00	6437.00	4650	20230717	-23.98	2400	20221013	47.29	4650	-23.98	20230717	2605	35.70	20230104	4650	-23.98	20230717	2400	47.29	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
59	20230918	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-150	5	-4.13	74783525	21262	105.05	3595	3595	3485	4725	2545	3635	3517.24	0.97	0	-12859	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	793	8.69	0.54	12	0.09	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
60	20230918	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-115	5	-3.16	60297480	17113	84.55	3595	3595	3495	4725	2545	3635	3523.49	0.97	0	-10894	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	801	8.78	0.55	12	0.08	401.00	6437.00	4650	20230717	-24.30	2400	20221013	46.67	4650	-24.30	20230717	2605	35.12	20230104	4650	-24.30	20230717	2400	46.67	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
61	20230918	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-125	5	-3.44	46114555	13076	64.60	3595	3595	3495	4725	2545	3635	3526.66	0.97	0	-8274	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	798	8.75	0.55	12	0.06	401.00	6437.00	4650	20230717	-24.52	2400	20221013	46.25	4650	-24.52	20230717	2605	34.74	20230104	4650	-24.52	20230717	2400	46.25	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
62	20230918	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-120	5	-3.30	44689795	12671	62.60	3595	3595	3495	4725	2545	3635	3526.94	0.97	0	-7992	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	799	8.77	0.55	12	0.06	401.00	6437.00	4650	20230717	-24.41	2400	20221013	46.46	4650	-24.41	20230717	2605	34.93	20230104	4650	-24.41	20230717	2400	46.46	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
63	20230918	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-110	5	-3.03	27808695	7861	38.84	3595	3595	3515	4725	2545	3635	3537.55	0.97	0	-4853	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	802	8.79	0.55	12	0.03	401.00	6437.00	4650	20230717	-24.19	2400	20221013	46.88	4650	-24.19	20230717	2605	35.32	20230104	4650	-24.19	20230717	2400	46.88	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
64	20230918	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-115	5	-3.16	22572105	6374	31.49	3595	3595	3515	4725	2545	3635	3541.28	0.97	0	-3480	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	801	8.78	0.55	12	0.03	401.00	6437.00	4650	20230717	-24.30	2400	20221013	46.67	4650	-24.30	20230717	2605	35.12	20230104	4650	-24.30	20230717	2400	46.67	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
65	20230918	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-60	5	-1.65	2415170	674	3.33	3595	3595	3570	4725	2545	3635	3583.34	0.97	0	-235	3728	3681	3593	3546	3458	3705	3570	114	1090	500	2540	5	1	22744503	813	8.92	0.56	12	0.00	401.00	6437.00	4650	20230717	-23.12	2400	20221013	48.96	4650	-23.12	20230717	2605	37.24	20230104	4650	-23.12	20230717	2400	48.96	20221013	1.31	N	066900	500	113 억		219918	N	N	0	N	00	N
66	20230915	160520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3635	105	2	2.97	71914305	20236	41.75	3530	3640	3505	4585	2475	3530	3553.78	0.93	0	3229	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	827	9.06	0.56	12	0.09	401.00	6437.00	4650	20230717	-21.83	2400	20221013	51.46	4650	-21.83	20230717	2605	39.54	20230104	4650	-21.83	20230717	2400	51.46	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
67	20230915	150522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3560	30	2	0.85	48192625	13641	28.15	3530	3565	3505	4585	2475	3530	3532.92	0.93	0	952	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	810	8.88	0.55	12	0.06	401.00	6437.00	4650	20230717	-23.44	2400	20221013	48.33	4650	-23.44	20230717	2605	36.66	20230104	4650	-23.44	20230717	2400	48.33	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
68	20230915	140518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3550	20	2	0.57	41230550	11683	24.11	3530	3555	3505	4585	2475	3530	3529.11	0.93	0	552	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	807	8.85	0.55	12	0.05	401.00	6437.00	4650	20230717	-23.66	2400	20221013	47.92	4650	-23.66	20230717	2605	36.28	20230104	4650	-23.66	20230717	2400	47.92	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
69	20230915	130516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3525	-5	5	-0.14	31916115	9046	18.66	3530	3555	3505	4585	2475	3530	3528.20	0.93	0	-185	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	802	8.79	0.55	12	0.04	401.00	6437.00	4650	20230717	-24.19	2400	20221013	46.88	4650	-24.19	20230717	2605	35.32	20230104	4650	-24.19	20230717	2400	46.88	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
70	20230915	120522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3530	0	3	0.00	16683635	4727	9.75	3530	3555	3505	4585	2475	3530	3529.43	0.93	0	-900	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	803	8.80	0.55	12	0.02	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
71	20230915	110524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3525	-5	5	-0.14	14278190	4046	8.35	3530	3555	3505	4585	2475	3530	3528.96	0.93	0	-547	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	802	8.79	0.55	12	0.02	401.00	6437.00	4650	20230717	-24.19	2400	20221013	46.88	4650	-24.19	20230717	2605	35.32	20230104	4650	-24.19	20230717	2400	46.88	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
72	20230915	100523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3530	0	3	0.00	8182780	2312	4.77	3530	3555	3520	4585	2475	3530	3539.26	0.93	0	-704	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	803	8.80	0.55	12	0.01	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
73	20230915	090515	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3530	0	3	0.00	1740290	493	1.02	3530	3530	3530	4585	2475	3530	3530.00	0.93	0	-429	3580	3555	3505	3480	3430	3567	3492	114	1055	500	2470	5	1	22744503	803	8.80	0.55	12	0.00	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	1.32	N	066900	500	113 억		212049	N	N	0	N	00	N
74	20230914	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	25	2	0.71	169024200	48466	128.08	3460	3530	3455	4555	2455	3505	3487.48	0.85	0	18112	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	803	8.80	0.55	12	0.21	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
75	20230914	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	20	2	0.57	166545340	47760	126.21	3460	3530	3455	4555	2455	3505	3487.13	0.85	0	18221	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	802	8.79	0.55	12	0.21	401.00	6437.00	4650	20230717	-24.19	2400	20221013	46.88	4650	-24.19	20230717	2605	35.32	20230104	4650	-24.19	20230717	2400	46.88	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
76	20230914	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-5	5	-0.14	150852210	43297	114.42	3460	3510	3455	4555	2455	3505	3484.13	0.85	0	17519	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	796	8.73	0.54	12	0.19	401.00	6437.00	4650	20230717	-24.73	2400	20221013	45.83	4650	-24.73	20230717	2605	34.36	20230104	4650	-24.73	20230717	2400	45.83	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
77	20230914	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-15	5	-0.43	149530530	42919	113.42	3460	3510	3455	4555	2455	3505	3484.02	0.85	0	17478	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	794	8.70	0.54	12	0.19	401.00	6437.00	4650	20230717	-24.95	2400	20221013	45.42	4650	-24.95	20230717	2605	33.97	20230104	4650	-24.95	20230717	2400	45.42	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
78	20230914	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-20	5	-0.57	78091005	22476	59.40	3460	3510	3455	4555	2455	3505	3474.42	0.85	0	9818	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	793	8.69	0.54	12	0.10	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
79	20230914	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-5	5	-0.14	19570640	5626	14.87	3460	3510	3460	4555	2455	3505	3478.61	0.85	0	648	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	796	8.73	0.54	12	0.02	401.00	6437.00	4650	20230717	-24.73	2400	20221013	45.83	4650	-24.73	20230717	2605	34.36	20230104	4650	-24.73	20230717	2400	45.83	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
80	20230914	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	13663930	3930	10.39	3460	3510	3460	4555	2455	3505	3476.83	0.85	0	656	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	795	8.72	0.54	12	0.02	401.00	6437.00	4650	20230717	-24.84	2400	20221013	45.62	4650	-24.84	20230717	2605	34.17	20230104	4650	-24.84	20230717	2400	45.62	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
81	20230914	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-5	5	-0.14	6981135	2012	5.32	3460	3505	3460	4555	2455	3505	3469.75	0.85	0	427	3591	3547	3501	3457	3411	3525	3435	114	1050	500	2450	5	1	22744503	796	8.73	0.54	12	0.01	401.00	6437.00	4650	20230717	-24.73	2400	20221013	45.83	4650	-24.73	20230717	2605	34.36	20230104	4650	-24.73	20230717	2400	45.83	20221013	1.33	N	066900	500	113 억		193937	N	N	0	N	00	N
82	20230913	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-40	5	-1.13	131953120	37841	69.45	3545	3545	3455	4605	2485	3545	3487.03	0.84	0	1420	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	797	8.74	0.54	12	0.17	401.00	6437.00	4650	20230717	-24.62	2400	20221013	46.04	4650	-24.62	20230717	2605	34.55	20230104	4650	-24.62	20230717	2400	46.04	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
83	20230913	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-50	5	-1.41	127761990	36643	67.25	3545	3545	3455	4605	2485	3545	3486.67	0.84	0	1788	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	795	8.72	0.54	12	0.16	401.00	6437.00	4650	20230717	-24.84	2400	20221013	45.62	4650	-24.84	20230717	2605	34.17	20230104	4650	-24.84	20230717	2400	45.62	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
84	20230913	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-50	5	-1.41	109406500	31382	57.60	3545	3545	3455	4605	2485	3545	3486.28	0.84	0	1288	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	795	8.72	0.54	12	0.14	401.00	6437.00	4650	20230717	-24.84	2400	20221013	45.62	4650	-24.84	20230717	2605	34.17	20230104	4650	-24.84	20230717	2400	45.62	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
85	20230913	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-30	5	-0.85	102643660	29447	54.05	3545	3545	3455	4605	2485	3545	3485.71	0.84	0	1457	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	799	8.77	0.55	12	0.13	401.00	6437.00	4650	20230717	-24.41	2400	20221013	46.46	4650	-24.41	20230717	2605	34.93	20230104	4650	-24.41	20230717	2400	46.46	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
86	20230913	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-60	5	-1.69	100428300	28814	52.88	3545	3545	3455	4605	2485	3545	3485.40	0.84	0	1541	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	793	8.69	0.54	12	0.13	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
87	20230913	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-60	5	-1.69	86093585	24673	45.28	3545	3545	3455	4605	2485	3545	3489.38	0.84	0	1443	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	793	8.69	0.54	12	0.11	401.00	6437.00	4650	20230717	-25.05	2400	20221013	45.21	4650	-25.05	20230717	2605	33.78	20230104	4650	-25.05	20230717	2400	45.21	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
88	20230913	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-15	5	-0.42	61133385	17510	32.14	3545	3545	3455	4605	2485	3545	3491.34	0.84	0	3088	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	803	8.80	0.55	12	0.08	401.00	6437.00	4650	20230717	-24.09	2400	20221013	47.08	4650	-24.09	20230717	2605	35.51	20230104	4650	-24.09	20230717	2400	47.08	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
89	20230913	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	0	3	0.00	2027335	575	1.06	3545	3545	3510	4605	2485	3545	3525.80	0.84	0	180	3738	3641	3588	3491	3438	3615	3465	114	1060	500	2480	5	1	22744503	806	8.84	0.55	12	0.00	401.00	6437.00	4650	20230717	-23.76	2400	20221013	47.71	4650	-23.76	20230717	2605	36.08	20230104	4650	-23.76	20230717	2400	47.71	20221013	1.33	N	066900	500	113 억		191975	N	N	0	N	00	N
90	20230912	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	-120	5	-3.27	194638705	54379	64.52	3625	3685	3535	4760	2570	3665	3578.88	0.86	0	-3632	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	806	8.84	0.55	12	0.24	401.00	6437.00	4650	20230717	-23.76	2400	20221013	47.71	4650	-23.76	20230717	2605	36.08	20230104	4650	-23.76	20230717	2400	47.71	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
91	20230912	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	-120	5	-3.27	176422960	49236	58.42	3625	3685	3535	4760	2570	3665	3582.77	0.86	0	-3756	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	806	8.84	0.55	12	0.22	401.00	6437.00	4650	20230717	-23.76	2400	20221013	47.71	4650	-23.76	20230717	2605	36.08	20230104	4650	-23.76	20230717	2400	47.71	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
92	20230912	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-110	5	-3.00	143135785	39852	47.29	3625	3685	3555	4760	2570	3665	3591.20	0.86	0	-3638	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	809	8.87	0.55	12	0.18	401.00	6437.00	4650	20230717	-23.55	2400	20221013	48.12	4650	-23.55	20230717	2605	36.47	20230104	4650	-23.55	20230717	2400	48.12	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
93	20230912	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-85	5	-2.32	105541995	29303	34.77	3625	3685	3570	4760	2570	3665	3601.17	0.86	0	-1224	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	814	8.93	0.56	12	0.13	401.00	6437.00	4650	20230717	-23.01	2400	20221013	49.17	4650	-23.01	20230717	2605	37.43	20230104	4650	-23.01	20230717	2400	49.17	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
94	20230912	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-55	5	-1.50	76414190	21175	25.13	3625	3685	3585	4760	2570	3665	3607.99	0.86	0	1084	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	821	9.00	0.56	12	0.09	401.00	6437.00	4650	20230717	-22.37	2400	20221013	50.42	4650	-22.37	20230717	2605	38.58	20230104	4650	-22.37	20230717	2400	50.42	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
95	20230912	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-70	5	-1.91	69491015	19248	22.84	3625	3685	3590	4760	2570	3665	3609.54	0.86	0	456	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	818	8.97	0.56	12	0.08	401.00	6437.00	4650	20230717	-22.69	2400	20221013	49.79	4650	-22.69	20230717	2605	38.00	20230104	4650	-22.69	20230717	2400	49.79	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
96	20230912	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-35	5	-0.95	14415740	3956	4.69	3625	3685	3610	4760	2570	3665	3642.53	0.86	0	-119	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	826	9.05	0.56	12	0.02	401.00	6437.00	4650	20230717	-21.94	2400	20221013	51.25	4650	-21.94	20230717	2605	39.35	20230104	4650	-21.94	20230717	2400	51.25	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
97	20230912	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	0	3	0.00	9635745	2638	3.13	3625	3685	3625	4760	2570	3665	3651.31	0.86	0	-266	3895	3780	3700	3585	3505	3740	3545	114	1095	500	2560	5	1	22744503	834	9.14	0.57	12	0.01	401.00	6437.00	4650	20230717	-21.18	2400	20221013	52.71	4650	-21.18	20230717	2605	40.69	20230104	4650	-21.18	20230717	2400	52.71	20221013	1.37	N	066900	500	113 억		195607	N	N	0	N	00	N
98	20230911	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-155	5	-4.06	310573710	84167	14.81	3815	3815	3620	4965	2675	3820	3689.97	0.99	0	-29639	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	834	9.14	0.57	12	0.37	401.00	6437.00	4650	20230717	-21.18	2400	20221013	52.71	4650	-21.18	20230717	2605	40.69	20230104	4650	-21.18	20230717	2400	52.71	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
99	20230911	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-145	5	-3.80	289794860	78509	13.81	3815	3815	3620	4965	2675	3820	3691.23	0.99	0	-28506	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	836	9.16	0.57	12	0.35	401.00	6437.00	4650	20230717	-20.97	2400	20221013	53.12	4650	-20.97	20230717	2605	41.07	20230104	4650	-20.97	20230717	2400	53.12	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
100	20230911	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-165	5	-4.32	212893040	57350	10.09	3815	3815	3645	4965	2675	3820	3712.17	0.99	0	-24464	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	831	9.11	0.57	12	0.25	401.00	6437.00	4650	20230717	-21.40	2400	20221013	52.29	4650	-21.40	20230717	2605	40.31	20230104	4650	-21.40	20230717	2400	52.29	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
101	20230911	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-175	5	-4.58	187998090	50569	8.90	3815	3815	3645	4965	2675	3820	3717.65	0.99	0	-20398	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	829	9.09	0.57	12	0.22	401.00	6437.00	4650	20230717	-21.61	2400	20221013	51.88	4650	-21.61	20230717	2605	39.92	20230104	4650	-21.61	20230717	2400	51.88	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
102	20230911	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-145	5	-3.80	155020405	41611	7.32	3815	3815	3675	4965	2675	3820	3725.47	0.99	0	-13589	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	836	9.16	0.57	12	0.18	401.00	6437.00	4650	20230717	-20.97	2400	20221013	53.12	4650	-20.97	20230717	2605	41.07	20230104	4650	-20.97	20230717	2400	53.12	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
103	20230911	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-110	5	-2.88	144444390	38741	6.82	3815	3815	3675	4965	2675	3820	3728.46	0.99	0	-12347	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	844	9.25	0.58	12	0.17	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
104	20230911	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-115	5	-3.01	103322545	27615	4.86	3815	3815	3700	4965	2675	3820	3741.54	0.99	0	-6592	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	843	9.24	0.58	12	0.12	401.00	6437.00	4650	20230717	-20.32	2400	20221013	54.38	4650	-20.32	20230717	2605	42.23	20230104	4650	-20.32	20230717	2400	54.38	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
105	20230911	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-55	5	-1.44	19857230	5240	0.92	3815	3815	3760	4965	2675	3820	3789.55	0.99	0	-802	4160	3990	3810	3640	3460	4075	3725	114	1145	500	2670	5	1	22744503	856	9.39	0.58	12	0.02	401.00	6437.00	4650	20230717	-19.03	2400	20221013	56.88	4650	-19.03	20230717	2605	44.53	20230104	4650	-19.03	20230717	2400	56.88	20221013	1.37	N	066900	500	113 억		224516	N	N	0	N	00	N
106	20230908	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	195	2	5.38	2163714240	563232	1471.58	3675	3980	3630	4710	2540	3625	3841.64	0.78	0	48673	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	869	9.53	0.59	12	2.48	401.00	6437.00	4650	20230717	-17.85	2400	20221013	59.17	4650	-17.85	20230717	2605	46.64	20230104	4650	-17.85	20230717	2400	59.17	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
107	20230908	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	165	2	4.55	2111514165	549552	1435.84	3675	3980	3630	4710	2540	3625	3842.25	0.78	0	45904	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	862	9.45	0.59	12	2.42	401.00	6437.00	4650	20230717	-18.49	2400	20221013	57.92	4650	-18.49	20230717	2605	45.49	20230104	4650	-18.49	20230717	2400	57.92	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
108	20230908	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	155	2	4.28	2055338440	534709	1397.06	3675	3980	3630	4710	2540	3625	3843.84	0.78	0	38756	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	860	9.43	0.59	12	2.35	401.00	6437.00	4650	20230717	-18.71	2400	20221013	57.50	4650	-18.71	20230717	2605	45.11	20230104	4650	-18.71	20230717	2400	57.50	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
109	20230908	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	175	2	4.83	2025998995	526972	1376.84	3675	3980	3630	4710	2540	3625	3844.60	0.78	0	35729	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	864	9.48	0.59	12	2.32	401.00	6437.00	4650	20230717	-18.28	2400	20221013	58.33	4650	-18.28	20230717	2605	45.87	20230104	4650	-18.28	20230717	2400	58.33	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
110	20230908	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	200	2	5.52	1988082490	517063	1350.95	3675	3980	3630	4710	2540	3625	3844.95	0.78	0	34695	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	870	9.54	0.59	12	2.27	401.00	6437.00	4650	20230717	-17.74	2400	20221013	59.38	4650	-17.74	20230717	2605	46.83	20230104	4650	-17.74	20230717	2400	59.38	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
111	20230908	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	105	2	2.90	1894020895	492293	1286.23	3675	3980	3630	4710	2540	3625	3847.34	0.78	0	24354	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	848	9.30	0.58	12	2.16	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
112	20230908	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	180	2	4.97	514557175	134276	350.83	3675	3930	3650	4710	2540	3625	3832.09	0.78	0	41772	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	865	9.49	0.59	12	0.59	401.00	6437.00	4650	20230717	-18.17	2400	20221013	58.54	4650	-18.17	20230717	2605	46.07	20230104	4650	-18.17	20230717	2400	58.54	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
113	20230908	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	100	2	2.76	12268015	3345	8.74	3675	3725	3650	4710	2540	3625	3667.57	0.78	0	-1928	3798	3711	3633	3546	3468	3672	3507	114	1085	500	2530	5	1	22744503	847	9.29	0.58	12	0.01	401.00	6437.00	4650	20230717	-19.89	2400	20221013	55.21	4650	-19.89	20230717	2605	42.99	20230104	4650	-19.89	20230717	2400	55.21	20221013	1.44	N	066900	500	113 억		176546	N	N	0	N	00	N
114	20230907	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-60	5	-1.63	136442930	37724	90.52	3680	3720	3555	4790	2580	3685	3616.87	0.81	0	-8146	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	824	9.04	0.56	12	0.17	401.00	6437.00	4650	20230717	-22.04	2400	20221013	51.04	4650	-22.04	20230717	2605	39.16	20230104	4650	-22.04	20230717	2400	51.04	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
115	20230907	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-110	5	-2.99	116831560	32301	77.51	3680	3720	3555	4790	2580	3685	3616.96	0.81	0	-9108	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	813	8.92	0.56	12	0.14	401.00	6437.00	4650	20230717	-23.12	2400	20221013	48.96	4650	-23.12	20230717	2605	37.24	20230104	4650	-23.12	20230717	2400	48.96	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
116	20230907	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-75	5	-2.04	82980755	22824	54.77	3680	3720	3590	4790	2580	3685	3635.68	0.81	0	-8326	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	821	9.00	0.56	12	0.10	401.00	6437.00	4650	20230717	-22.37	2400	20221013	50.42	4650	-22.37	20230717	2605	38.58	20230104	4650	-22.37	20230717	2400	50.42	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
117	20230907	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-75	5	-2.04	71300020	19587	47.00	3680	3720	3590	4790	2580	3685	3640.17	0.81	0	-7766	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	821	9.00	0.56	12	0.09	401.00	6437.00	4650	20230717	-22.37	2400	20221013	50.42	4650	-22.37	20230717	2605	38.58	20230104	4650	-22.37	20230717	2400	50.42	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
118	20230907	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-85	5	-2.31	64923790	17815	42.75	3680	3720	3590	4790	2580	3685	3644.33	0.81	0	-6707	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	819	8.98	0.56	12	0.08	401.00	6437.00	4650	20230717	-22.58	2400	20221013	50.00	4650	-22.58	20230717	2605	38.20	20230104	4650	-22.58	20230717	2400	50.00	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
119	20230907	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-85	5	-2.31	53485835	14641	35.13	3680	3720	3600	4790	2580	3685	3653.15	0.81	0	-4186	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	819	8.98	0.56	12	0.06	401.00	6437.00	4650	20230717	-22.58	2400	20221013	50.00	4650	-22.58	20230717	2605	38.20	20230104	4650	-22.58	20230717	2400	50.00	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
120	20230907	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-25	5	-0.68	21676780	5905	14.17	3680	3720	3645	4790	2580	3685	3670.92	0.81	0	-1474	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	832	9.13	0.57	12	0.03	401.00	6437.00	4650	20230717	-21.29	2400	20221013	52.50	4650	-21.29	20230717	2605	40.50	20230104	4650	-21.29	20230717	2400	52.50	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
121	20230907	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	10	2	0.27	7228670	1968	4.72	3680	3695	3645	4790	2580	3685	3673.10	0.81	0	808	3835	3760	3710	3635	3585	3735	3610	114	1105	500	2570	5	1	22744503	840	9.21	0.57	12	0.01	401.00	6437.00	4650	20230717	-20.54	2400	20221013	53.96	4650	-20.54	20230717	2605	41.84	20230104	4650	-20.54	20230717	2400	53.96	20221013	1.45	N	066900	500	113 억		184692	N	N	0	N	00	N
122	20230906	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-25	5	-0.67	153404200	41152	151.89	3710	3785	3660	4820	2600	3710	3727.75	0.81	0	-428	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	838	9.19	0.57	12	0.18	401.00	6437.00	4650	20230717	-20.75	2400	20221013	53.54	4650	-20.75	20230717	2605	41.46	20230104	4650	-20.75	20230717	2400	53.54	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
123	20230906	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	0	3	0.00	136945850	36694	135.43	3710	3785	3660	4820	2600	3710	3732.10	0.81	0	-1622	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	844	9.25	0.58	12	0.16	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
124	20230906	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-10	5	-0.27	125278435	33542	123.80	3710	3785	3660	4820	2600	3710	3734.97	0.81	0	126	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	842	9.23	0.57	12	0.15	401.00	6437.00	4650	20230717	-20.43	2400	20221013	54.17	4650	-20.43	20230717	2605	42.03	20230104	4650	-20.43	20230717	2400	54.17	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
125	20230906	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	20	2	0.54	109850740	29390	108.47	3710	3785	3660	4820	2600	3710	3737.69	0.81	0	-1666	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	848	9.30	0.58	12	0.13	401.00	6437.00	4650	20230717	-19.78	2400	20221013	55.42	4650	-19.78	20230717	2605	43.19	20230104	4650	-19.78	20230717	2400	55.42	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
126	20230906	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	25	2	0.67	103406180	27670	102.13	3710	3785	3660	4820	2600	3710	3737.12	0.81	0	-1621	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	850	9.31	0.58	12	0.12	401.00	6437.00	4650	20230717	-19.68	2400	20221013	55.62	4650	-19.68	20230717	2605	43.38	20230104	4650	-19.68	20230717	2400	55.62	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
127	20230906	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	15	2	0.40	98920535	26463	97.67	3710	3785	3660	4820	2600	3710	3738.07	0.81	0	-1936	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	847	9.29	0.58	12	0.12	401.00	6437.00	4650	20230717	-19.89	2400	20221013	55.21	4650	-19.89	20230717	2605	42.99	20230104	4650	-19.89	20230717	2400	55.21	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
128	20230906	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	30	2	0.81	74926010	20023	73.90	3710	3785	3660	4820	2600	3710	3742.00	0.81	0	-1080	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	851	9.33	0.58	12	0.09	401.00	6437.00	4650	20230717	-19.57	2400	20221013	55.83	4650	-19.57	20230717	2605	43.57	20230104	4650	-19.57	20230717	2400	55.83	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
129	20230906	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-40	5	-1.08	5953500	1606	5.93	3710	3710	3670	4820	2600	3710	3707.04	0.81	0	-70	3796	3752	3696	3652	3596	3775	3675	114	1110	500	2590	5	1	22744503	835	9.15	0.57	12	0.01	401.00	6437.00	4650	20230717	-21.08	2400	20221013	52.92	4650	-21.08	20230717	2605	40.88	20230104	4650	-21.08	20230717	2400	52.92	20221013	1.50	N	066900	500	113 억		184842	N	N	0	N	00	N
130	20230905	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	35	2	0.95	99975475	27076	115.97	3640	3740	3640	4775	2575	3675	3692.40	0.81	0	-477	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	844	9.25	0.58	12	0.12	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
131	20230905	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	5	2	0.14	94909990	25708	110.11	3640	3740	3640	4775	2575	3675	3691.85	0.81	0	-319	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	837	9.18	0.57	12	0.11	401.00	6437.00	4650	20230717	-20.86	2400	20221013	53.33	4650	-20.86	20230717	2605	41.27	20230104	4650	-20.86	20230717	2400	53.33	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
132	20230905	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	10	2	0.27	76723530	20735	88.81	3640	3740	3640	4775	2575	3675	3700.19	0.81	0	1069	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	838	9.19	0.57	12	0.09	401.00	6437.00	4650	20230717	-20.75	2400	20221013	53.54	4650	-20.75	20230717	2605	41.46	20230104	4650	-20.75	20230717	2400	53.54	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
133	20230905	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-20	5	-0.54	75278315	20342	87.13	3640	3740	3640	4775	2575	3675	3700.63	0.81	0	1364	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	831	9.11	0.57	12	0.09	401.00	6437.00	4650	20230717	-21.40	2400	20221013	52.29	4650	-21.40	20230717	2605	40.31	20230104	4650	-21.40	20230717	2400	52.29	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
134	20230905	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	5	2	0.14	65412350	17650	75.60	3640	3740	3640	4775	2575	3675	3706.08	0.81	0	947	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	837	9.18	0.57	12	0.08	401.00	6437.00	4650	20230717	-20.86	2400	20221013	53.33	4650	-20.86	20230717	2605	41.27	20230104	4650	-20.86	20230717	2400	53.33	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
135	20230905	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	35	2	0.95	55214765	14882	63.74	3640	3740	3640	4775	2575	3675	3710.17	0.81	0	219	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	844	9.25	0.58	12	0.07	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
136	20230905	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	35	2	0.95	37198125	10020	42.92	3640	3740	3640	4775	2575	3675	3712.39	0.81	0	-334	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	844	9.25	0.58	12	0.04	401.00	6437.00	4650	20230717	-20.22	2400	20221013	54.58	4650	-20.22	20230717	2605	42.42	20230104	4650	-20.22	20230717	2400	54.58	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
137	20230905	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	0	3	0.00	2932865	800	3.43	3640	3675	3640	4775	2575	3675	3666.08	0.81	0	119	3798	3736	3653	3591	3508	3767	3622	114	1100	500	2570	5	1	22744503	836	9.16	0.57	12	0.00	401.00	6437.00	4650	20230717	-20.97	2400	20221013	53.12	4650	-20.97	20230717	2605	41.07	20230104	4650	-20.97	20230717	2400	53.12	20221013	1.52	N	066900	500	113 억		185319	N	N	0	N	00	N
138	20230904	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	30	2	0.82	82801895	22746	64.43	3570	3715	3570	4735	2555	3645	3640.25	0.79	0	5653	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	836	9.16	0.57	12	0.10	401.00	6437.00	4650	20230717	-20.97	2400	20221013	53.12	4650	-20.97	20230717	2605	41.07	20230104	4650	-20.97	20230717	2400	53.12	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
139	20230904	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	15	2	0.41	76414200	21003	59.49	3570	3715	3570	4735	2555	3645	3638.25	0.79	0	4839	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	832	9.13	0.57	12	0.09	401.00	6437.00	4650	20230717	-21.29	2400	20221013	52.50	4650	-21.29	20230717	2605	40.50	20230104	4650	-21.29	20230717	2400	52.50	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
140	20230904	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	20	2	0.55	69744130	19183	54.34	3570	3715	3570	4735	2555	3645	3635.73	0.79	0	5141	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	834	9.14	0.57	12	0.08	401.00	6437.00	4650	20230717	-21.18	2400	20221013	52.71	4650	-21.18	20230717	2605	40.69	20230104	4650	-21.18	20230717	2400	52.71	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
141	20230904	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	0	3	0.00	56639765	15618	44.24	3570	3700	3570	4735	2555	3645	3626.57	0.79	0	5135	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	829	9.09	0.57	12	0.07	401.00	6437.00	4650	20230717	-21.61	2400	20221013	51.88	4650	-21.61	20230717	2605	39.92	20230104	4650	-21.61	20230717	2400	51.88	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
142	20230904	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	0	3	0.00	54028930	14897	42.20	3570	3700	3570	4735	2555	3645	3626.83	0.79	0	5124	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	829	9.09	0.57	12	0.07	401.00	6437.00	4650	20230717	-21.61	2400	20221013	51.88	4650	-21.61	20230717	2605	39.92	20230104	4650	-21.61	20230717	2400	51.88	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
143	20230904	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-15	5	-0.41	44140765	12171	34.48	3570	3700	3570	4735	2555	3645	3626.72	0.79	0	4335	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	826	9.05	0.56	12	0.05	401.00	6437.00	4650	20230717	-21.94	2400	20221013	51.25	4650	-21.94	20230717	2605	39.35	20230104	4650	-21.94	20230717	2400	51.25	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
144	20230904	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	0	3	0.00	32091735	8859	25.09	3570	3700	3570	4735	2555	3645	3622.50	0.79	0	2484	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	829	9.09	0.57	12	0.04	401.00	6437.00	4650	20230717	-21.61	2400	20221013	51.88	4650	-21.61	20230717	2605	39.92	20230104	4650	-21.61	20230717	2400	51.88	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
145	20230904	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-35	5	-0.96	14548710	4061	11.50	3570	3645	3570	4735	2555	3645	3582.54	0.79	0	667	3788	3716	3658	3586	3528	3687	3557	114	1090	500	2550	5	1	22744503	821	9.00	0.56	12	0.02	401.00	6437.00	4650	20230717	-22.37	2400	20221013	50.42	4650	-22.37	20230717	2605	38.58	20230104	4650	-22.37	20230717	2400	50.42	20221013	1.48	N	066900	500	113 억		179563	N	N	0	N	00	N
146	20230901	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-25	5	-0.68	128370100	35252	126.32	3675	3730	3600	4770	2570	3670	3641.45	0.78	0	2658	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	829	9.09	0.57	12	0.15	401.00	6437.00	4650	20230717	-21.61	2400	20221013	51.88	4650	-21.61	20230717	2605	39.92	20230104	4650	-21.61	20230717	2400	51.88	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
147	20230901	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-5	5	-0.14	95894435	26371	94.50	3675	3730	3600	4770	2570	3670	3636.36	0.78	0	2136	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	834	9.14	0.57	12	0.12	401.00	6437.00	4650	20230717	-21.18	2400	20221013	52.71	4650	-21.18	20230717	2605	40.69	20230104	4650	-21.18	20230717	2400	52.71	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
148	20230901	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-30	5	-0.82	70540690	19380	69.45	3675	3730	3600	4770	2570	3670	3639.87	0.78	0	1285	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	828	9.08	0.57	12	0.09	401.00	6437.00	4650	20230717	-21.72	2400	20221013	51.67	4650	-21.72	20230717	2605	39.73	20230104	4650	-21.72	20230717	2400	51.67	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
149	20230901	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-45	5	-1.23	46064580	12621	45.23	3675	3730	3600	4770	2570	3670	3649.84	0.78	0	454	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	824	9.04	0.56	12	0.06	401.00	6437.00	4650	20230717	-22.04	2400	20221013	51.04	4650	-22.04	20230717	2605	39.16	20230104	4650	-22.04	20230717	2400	51.04	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
150	20230901	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	41864060	11463	41.08	3675	3730	3600	4770	2570	3670	3652.10	0.78	0	221	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	827	9.06	0.56	12	0.05	401.00	6437.00	4650	20230717	-21.83	2400	20221013	51.46	4650	-21.83	20230717	2605	39.54	20230104	4650	-21.83	20230717	2400	51.46	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
151	20230901	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	-65	5	-1.77	40148195	10988	39.38	3675	3730	3600	4770	2570	3670	3653.82	0.78	0	186	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	820	8.99	0.56	12	0.05	401.00	6437.00	4650	20230717	-22.47	2400	20221013	50.21	4650	-22.47	20230717	2605	38.39	20230104	4650	-22.47	20230717	2400	50.21	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
152	20230901	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-20	5	-0.54	23911175	6502	23.30	3675	3730	3625	4770	2570	3670	3677.51	0.78	0	-11	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	830	9.10	0.57	12	0.03	401.00	6437.00	4650	20230717	-21.51	2400	20221013	52.08	4650	-21.51	20230717	2605	40.12	20230104	4650	-21.51	20230717	2400	52.08	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N
153	20230901	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-15	5	-0.41	333520	91	0.33	3675	3675	3655	4770	2570	3670	3665.05	0.78	0	-3	3766	3717	3671	3622	3576	3695	3600	114	1100	500	2560	5	1	22744503	831	9.11	0.57	12	0.00	401.00	6437.00	4650	20230717	-21.40	2400	20221013	52.29	4650	-21.40	20230717	2605	40.31	20230104	4650	-21.40	20230717	2400	52.29	20221013	1.49	N	066900	500	113 억		177008	N	N	0	N	00	N