KissMeData/300120/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	161102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	380	2	6.01	708268050	107965	61.81	6320	6700	6320	8210	4430	6320	6560.08	0.63	0	12062	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1396	-304.55	2.56	12	0.52	-22.00	2616.00	10370	20230329	-35.39	3630	20221013	84.57	10370	-35.39	20230329	4300	55.81	20230103	10370	-35.39	20230329	3630	84.57	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
3	20230927	151113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	370	2	5.85	658961850	100592	57.59	6320	6690	6320	8210	4430	6320	6550.84	0.63	0	12552	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1394	-304.09	2.56	12	0.48	-22.00	2616.00	10370	20230329	-35.49	3630	20221013	84.30	10370	-35.49	20230329	4300	55.58	20230103	10370	-35.49	20230329	3630	84.30	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
4	20230927	141114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	240	2	3.80	566500400	86654	49.61	6320	6670	6320	8210	4430	6320	6537.50	0.63	0	5852	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1367	-298.18	2.51	12	0.42	-22.00	2616.00	10370	20230329	-36.74	3630	20221013	80.72	10370	-36.74	20230329	4300	52.56	20230103	10370	-36.74	20230329	3630	80.72	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
5	20230927	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	240	2	3.80	505594980	77402	44.31	6320	6670	6320	8210	4430	6320	6532.07	0.63	0	3291	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1367	-298.18	2.51	12	0.37	-22.00	2616.00	10370	20230329	-36.74	3630	20221013	80.72	10370	-36.74	20230329	4300	52.56	20230103	10370	-36.74	20230329	3630	80.72	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
6	20230927	121057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	260	2	4.11	484750340	74228	42.50	6320	6670	6320	8210	4430	6320	6530.56	0.63	0	2535	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1371	-299.09	2.52	12	0.36	-22.00	2616.00	10370	20230329	-36.55	3630	20221013	81.27	10370	-36.55	20230329	4300	53.02	20230103	10370	-36.55	20230329	3630	81.27	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
7	20230927	111108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	290	2	4.59	439994220	67447	38.61	6320	6670	6320	8210	4430	6320	6523.56	0.63	0	3173	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1377	-300.45	2.53	12	0.32	-22.00	2616.00	10370	20230329	-36.26	3630	20221013	82.09	10370	-36.26	20230329	4300	53.72	20230103	10370	-36.26	20230329	3630	82.09	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
8	20230927	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	200	2	3.16	308526410	47584	27.24	6320	6670	6320	8210	4430	6320	6483.83	0.63	0	4098	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1359	-296.36	2.49	12	0.23	-22.00	2616.00	10370	20230329	-37.13	3630	20221013	79.61	10370	-37.13	20230329	4300	51.63	20230103	10370	-37.13	20230329	3630	79.61	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
9	20230927	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	170	2	2.69	102338020	15963	9.14	6320	6670	6320	8210	4430	6320	6410.96	0.63	0	2085	6760	6540	6400	6180	6040	6470	6110	105	1890	500	4550	10	1	20836012	1352	-295.00	2.48	12	0.08	-22.00	2616.00	10370	20230329	-37.42	3630	20221013	78.79	10370	-37.42	20230329	4300	50.93	20230103	10370	-37.42	20230329	3630	78.79	20221013	3.17	N	300120	500	105 억		131124	N	N	0	N	00	N
10	20230926	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-280	5	-4.24	1106517980	173887	267.90	6550	6620	6260	8580	4620	6600	6363.45	0.46	0	-1606	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1317	-287.27	2.42	12	0.83	-22.00	2616.00	10370	20230329	-39.05	3630	20221013	74.10	10370	-39.05	20230329	4300	46.98	20230103	10370	-39.05	20230329	3630	74.10	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
11	20230926	151057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-310	5	-4.70	1057473830	166102	255.90	6550	6620	6260	8580	4620	6600	6366.41	0.46	0	-1518	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1311	-285.91	2.40	12	0.80	-22.00	2616.00	10370	20230329	-39.34	3630	20221013	73.28	10370	-39.34	20230329	4300	46.28	20230103	10370	-39.34	20230329	3630	73.28	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
12	20230926	141049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-330	5	-5.00	878365870	137578	211.96	6550	6620	6270	8580	4620	6600	6384.49	0.46	0	-11583	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1306	-285.00	2.40	12	0.66	-22.00	2616.00	10370	20230329	-39.54	3630	20221013	72.73	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	3630	72.73	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
13	20230926	131054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-320	5	-4.85	723793320	112977	174.06	6550	6620	6280	8580	4620	6600	6406.55	0.46	0	-16142	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1309	-285.45	2.40	12	0.54	-22.00	2616.00	10370	20230329	-39.44	3630	20221013	73.00	10370	-39.44	20230329	4300	46.05	20230103	10370	-39.44	20230329	3630	73.00	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
14	20230926	121101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-250	5	-3.79	600874810	93482	144.02	6550	6620	6310	8580	4620	6600	6427.71	0.46	0	-14200	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1323	-288.64	2.43	12	0.45	-22.00	2616.00	10370	20230329	-38.77	3630	20221013	74.93	10370	-38.77	20230329	4300	47.67	20230103	10370	-38.77	20230329	3630	74.93	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
15	20230926	111054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-210	5	-3.18	436818480	67610	104.16	6550	6620	6370	8580	4620	6600	6460.86	0.46	0	-6446	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1331	-290.45	2.44	12	0.32	-22.00	2616.00	10370	20230329	-38.38	3630	20221013	76.03	10370	-38.38	20230329	4300	48.60	20230103	10370	-38.38	20230329	3630	76.03	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
16	20230926	101055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	-130	5	-1.97	188785980	28946	44.60	6550	6620	6440	8580	4620	6600	6522.01	0.46	0	1655	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1348	-294.09	2.47	12	0.14	-22.00	2616.00	10370	20230329	-37.61	3630	20221013	78.24	10370	-37.61	20230329	4300	50.47	20230103	10370	-37.61	20230329	3630	78.24	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
17	20230926	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	-10	5	-0.15	70989880	10836	16.69	6550	6620	6510	8580	4620	6600	6551.30	0.46	0	1648	7013	6806	6653	6446	6293	6730	6370	105	1980	500	4750	10	1	20836012	1373	-299.55	2.52	12	0.05	-22.00	2616.00	10370	20230329	-36.45	3630	20221013	81.54	10370	-36.45	20230329	4300	53.26	20230103	10370	-36.45	20230329	3630	81.54	20221013	3.19	N	300120	500	105 억		95352	N	N	0	N	00	N
18	20230925	161059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-200	5	-2.94	425168410	64329	77.11	6790	6860	6500	8840	4760	6800	6609.29	0.49	0	-7155	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1375	-300.00	2.52	12	0.31	-22.00	2616.00	10370	20230329	-36.35	3630	20221013	81.82	10370	-36.35	20230329	4300	53.49	20230103	10370	-36.35	20230329	3630	81.82	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
19	20230925	151101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	-210	5	-3.09	354010210	53525	64.16	6790	6860	6500	8840	4760	6800	6613.92	0.49	0	-6400	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1373	-299.55	2.52	12	0.26	-22.00	2616.00	10370	20230329	-36.45	3630	20221013	81.54	10370	-36.45	20230329	4300	53.26	20230103	10370	-36.45	20230329	3630	81.54	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
20	20230925	141042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-200	5	-2.94	290005700	43800	52.50	6790	6860	6500	8840	4760	6800	6621.13	0.49	0	-4568	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1375	-300.00	2.52	12	0.21	-22.00	2616.00	10370	20230329	-36.35	3630	20221013	81.82	10370	-36.35	20230329	4300	53.49	20230103	10370	-36.35	20230329	3630	81.82	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
21	20230925	131049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-170	5	-2.50	247050630	37292	44.70	6790	6860	6500	8840	4760	6800	6624.76	0.49	0	-3538	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1381	-301.36	2.53	12	0.18	-22.00	2616.00	10370	20230329	-36.07	3630	20221013	82.64	10370	-36.07	20230329	4300	54.19	20230103	10370	-36.07	20230329	3630	82.64	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
22	20230925	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	-210	5	-3.09	204441390	30875	37.01	6790	6860	6500	8840	4760	6800	6621.58	0.49	0	-2628	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1373	-299.55	2.52	12	0.15	-22.00	2616.00	10370	20230329	-36.45	3630	20221013	81.54	10370	-36.45	20230329	4300	53.26	20230103	10370	-36.45	20230329	3630	81.54	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
23	20230925	111049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-220	5	-3.24	156402790	23572	28.26	6790	6860	6500	8840	4760	6800	6635.11	0.49	0	28	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1371	-299.09	2.52	12	0.11	-22.00	2616.00	10370	20230329	-36.55	3630	20221013	81.27	10370	-36.55	20230329	4300	53.02	20230103	10370	-36.55	20230329	3630	81.27	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
24	20230925	101052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-130	5	-1.91	82124390	12344	14.80	6790	6860	6500	8840	4760	6800	6652.98	0.49	0	-173	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1390	-303.18	2.55	12	0.06	-22.00	2616.00	10370	20230329	-35.68	3630	20221013	83.75	10370	-35.68	20230329	4300	55.12	20230103	10370	-35.68	20230329	3630	83.75	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
25	20230925	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	-20	5	-0.29	7879630	1164	1.40	6790	6790	6710	8840	4760	6800	6769.44	0.49	0	-558	7006	6902	6756	6652	6506	6955	6705	105	2040	500	4890	10	1	20836012	1413	-308.18	2.59	12	0.01	-22.00	2616.00	10370	20230329	-34.62	3630	20221013	86.78	10370	-34.62	20230329	4300	57.67	20230103	10370	-34.62	20230329	3630	86.78	20221013	3.28	N	300120	500	105 억		102279	N	N	0	N	00	N
26	20230922	161129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	-10	5	-0.15	556653000	82552	70.69	6620	6860	6610	8850	4770	6810	6743.01	0.47	0	4402	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1417	-309.09	2.60	12	0.40	-22.00	2616.00	10370	20230329	-34.43	3630	20221013	87.33	10370	-34.43	20230329	4300	58.14	20230103	10370	-34.43	20230329	3630	87.33	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
27	20230922	151122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-60	5	-0.88	503694090	74721	63.99	6620	6860	6610	8850	4770	6810	6741.00	0.47	0	3778	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1406	-306.82	2.58	12	0.36	-22.00	2616.00	10370	20230329	-34.91	3630	20221013	85.95	10370	-34.91	20230329	4300	56.98	20230103	10370	-34.91	20230329	3630	85.95	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
28	20230922	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6850	40	2	0.59	384162960	57165	48.95	6620	6860	6610	8850	4770	6810	6720.25	0.47	0	3664	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1427	-311.36	2.62	12	0.27	-22.00	2616.00	10370	20230329	-33.94	3630	20221013	88.71	10370	-33.94	20230329	4300	59.30	20230103	10370	-33.94	20230329	3630	88.71	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
29	20230922	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-20	5	-0.29	286984960	42870	36.71	6620	6790	6610	8850	4770	6810	6694.31	0.47	0	2678	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1415	-308.64	2.60	12	0.21	-22.00	2616.00	10370	20230329	-34.52	3630	20221013	87.05	10370	-34.52	20230329	4300	57.91	20230103	10370	-34.52	20230329	3630	87.05	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
30	20230922	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	-30	5	-0.44	278814250	41663	35.68	6620	6790	6610	8850	4770	6810	6692.13	0.47	0	2789	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1413	-308.18	2.59	12	0.20	-22.00	2616.00	10370	20230329	-34.62	3630	20221013	86.78	10370	-34.62	20230329	4300	57.67	20230103	10370	-34.62	20230329	3630	86.78	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
31	20230922	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-20	5	-0.29	261202070	39061	33.45	6620	6790	6610	8850	4770	6810	6687.03	0.47	0	2907	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1415	-308.64	2.60	12	0.19	-22.00	2616.00	10370	20230329	-34.52	3630	20221013	87.05	10370	-34.52	20230329	4300	57.91	20230103	10370	-34.52	20230329	3630	87.05	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
32	20230922	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-140	5	-2.06	233692890	34975	29.95	6620	6780	6610	8850	4770	6810	6681.71	0.47	0	2508	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1390	-303.18	2.55	12	0.17	-22.00	2616.00	10370	20230329	-35.68	3630	20221013	83.75	10370	-35.68	20230329	4300	55.12	20230103	10370	-35.68	20230329	3630	83.75	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
33	20230922	091002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-120	5	-1.76	83941520	12641	10.83	6620	6780	6610	8850	4770	6810	6640.42	0.47	0	2915	7223	7016	6873	6666	6523	6945	6595	105	2040	500	4900	10	1	20836012	1394	-304.09	2.56	12	0.06	-22.00	2616.00	10370	20230329	-35.49	3630	20221013	84.30	10370	-35.49	20230329	4300	55.58	20230103	10370	-35.49	20230329	3630	84.30	20221013	3.29	N	300120	500	105 억		98634	N	N	0	N	00	N
34	20230921	161003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	-270	5	-3.81	792042700	115856	196.45	7000	7080	6730	9200	4960	7080	6836.40	0.43	0	8721	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1419	-309.55	2.60	12	0.56	-22.00	2616.00	10370	20230329	-34.33	3630	20221013	87.60	10370	-34.33	20230329	4300	58.37	20230103	10370	-34.33	20230329	3630	87.60	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
35	20230921	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	-240	5	-3.39	762850350	111582	189.21	7000	7080	6730	9200	4960	7080	6836.64	0.43	0	8256	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1425	-310.91	2.61	12	0.54	-22.00	2616.00	10370	20230329	-34.04	3630	20221013	88.43	10370	-34.04	20230329	4300	59.07	20230103	10370	-34.04	20230329	3630	88.43	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
36	20230921	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-290	5	-4.10	679816490	99350	168.46	7000	7080	6730	9200	4960	7080	6842.59	0.43	0	7278	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1415	-308.64	2.60	12	0.48	-22.00	2616.00	10370	20230329	-34.52	3630	20221013	87.05	10370	-34.52	20230329	4300	57.91	20230103	10370	-34.52	20230329	3630	87.05	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
37	20230921	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-320	5	-4.52	648421880	94732	160.63	7000	7080	6730	9200	4960	7080	6844.75	0.43	0	7520	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1409	-307.27	2.58	12	0.45	-22.00	2616.00	10370	20230329	-34.81	3630	20221013	86.23	10370	-34.81	20230329	4300	57.21	20230103	10370	-34.81	20230329	3630	86.23	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
38	20230921	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-330	5	-4.66	574750560	83860	142.20	7000	7080	6730	9200	4960	7080	6853.64	0.43	0	9109	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1406	-306.82	2.58	12	0.40	-22.00	2616.00	10370	20230329	-34.91	3630	20221013	85.95	10370	-34.91	20230329	4300	56.98	20230103	10370	-34.91	20230329	3630	85.95	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
39	20230921	111010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	-300	5	-4.24	404496010	58705	99.54	7000	7080	6780	9200	4960	7080	6890.25	0.43	0	4281	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1413	-308.18	2.59	12	0.28	-22.00	2616.00	10370	20230329	-34.62	3630	20221013	86.78	10370	-34.62	20230329	4300	57.67	20230103	10370	-34.62	20230329	3630	86.78	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
40	20230921	100947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	-150	5	-2.12	220405040	31777	53.88	7000	7080	6900	9200	4960	7080	6935.90	0.43	0	2445	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1444	-315.00	2.65	12	0.15	-22.00	2616.00	10370	20230329	-33.17	3630	20221013	90.91	10370	-33.17	20230329	4300	61.16	20230103	10370	-33.17	20230329	3630	90.91	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
41	20230921	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-90	5	-1.27	31541950	4510	7.65	7000	7080	6900	9200	4960	7080	6993.40	0.43	0	-779	7240	7160	7080	7000	6920	7200	7040	105	2120	500	5090	10	1	20836012	1456	-317.73	2.67	12	0.02	-22.00	2616.00	10370	20230329	-32.59	3630	20221013	92.56	10370	-32.59	20230329	4300	62.56	20230103	10370	-32.59	20230329	3630	92.56	20221013	3.37	N	300120	500	105 억		89907	N	N	0	N	00	N
42	20230920	161001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	10	2	0.14	412962000	58438	53.18	7010	7160	7000	9190	4950	7070	7066.66	0.42	0	2592	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1475	-321.82	2.71	12	0.28	-22.00	2616.00	10370	20230329	-31.73	3630	20221013	95.04	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	3630	95.04	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
43	20230920	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	10	2	0.14	374730610	53032	48.26	7010	7160	7000	9190	4950	7070	7066.12	0.42	0	1748	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1475	-321.82	2.71	12	0.25	-22.00	2616.00	10370	20230329	-31.73	3630	20221013	95.04	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	3630	95.04	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
44	20230920	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	10	2	0.14	322791750	45687	41.58	7010	7160	7000	9190	4950	7070	7065.29	0.42	0	508	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1475	-321.82	2.71	12	0.22	-22.00	2616.00	10370	20230329	-31.73	3630	20221013	95.04	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	3630	95.04	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
45	20230920	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	0	3	0.00	274429930	38841	35.35	7010	7160	7000	9190	4950	7070	7065.47	0.42	0	295	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1473	-321.36	2.70	12	0.19	-22.00	2616.00	10370	20230329	-31.82	3630	20221013	94.77	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	3630	94.77	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
46	20230920	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-10	5	-0.14	231542520	32770	29.82	7010	7160	7000	9190	4950	7070	7065.69	0.42	0	-716	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1471	-320.91	2.70	12	0.16	-22.00	2616.00	10370	20230329	-31.92	3630	20221013	94.49	10370	-31.92	20230329	4300	64.19	20230103	10370	-31.92	20230329	3630	94.49	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
47	20230920	110948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	0	3	0.00	182453420	25827	23.50	7010	7160	7000	9190	4950	7070	7064.44	0.42	0	-662	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1473	-321.36	2.70	12	0.12	-22.00	2616.00	10370	20230329	-31.82	3630	20221013	94.77	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	3630	94.77	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
48	20230920	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	30	2	0.42	155068870	21965	19.99	7010	7160	7000	9190	4950	7070	7059.82	0.42	0	-557	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1479	-322.73	2.71	12	0.11	-22.00	2616.00	10370	20230329	-31.53	3630	20221013	95.59	10370	-31.53	20230329	4300	65.12	20230103	10370	-31.53	20230329	3630	95.59	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
49	20230920	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	-60	5	-0.85	34102250	4861	4.42	7010	7080	7000	9190	4950	7070	7015.48	0.42	0	1194	7363	7216	7123	6976	6883	7170	6930	105	2120	500	5090	10	1	20836012	1461	-318.64	2.68	12	0.02	-22.00	2616.00	10370	20230329	-32.40	3630	20221013	93.11	10370	-32.40	20230329	4300	63.02	20230103	10370	-32.40	20230329	3630	93.11	20221013	3.37	N	300120	500	105 억		87315	N	N	0	N	00	N
50	20230919	160938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-230	5	-3.15	777123250	109407	11.77	7220	7270	7030	9490	5110	7300	7103.09	0.42	0	-1023	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1473	-321.36	2.70	12	0.53	-22.00	2616.00	10370	20230329	-31.82	3630	20221013	94.77	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	3630	94.77	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
51	20230919	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	-250	5	-3.42	731877210	103002	11.08	7220	7270	7030	9490	5110	7300	7105.47	0.42	0	575	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1469	-320.45	2.69	12	0.49	-22.00	2616.00	10370	20230329	-32.02	3630	20221013	94.21	10370	-32.02	20230329	4300	63.95	20230103	10370	-32.02	20230329	3630	94.21	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
52	20230919	140940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	-250	5	-3.42	631347110	88736	9.55	7220	7270	7050	9490	5110	7300	7114.89	0.42	0	-442	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1469	-320.45	2.69	12	0.43	-22.00	2616.00	10370	20230329	-32.02	3630	20221013	94.21	10370	-32.02	20230329	4300	63.95	20230103	10370	-32.02	20230329	3630	94.21	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
53	20230919	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-180	5	-2.47	477805820	67033	7.21	7220	7270	7080	9490	5110	7300	7127.92	0.42	0	-1198	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1484	-323.64	2.72	12	0.32	-22.00	2616.00	10370	20230329	-31.34	3630	20221013	96.14	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	3630	96.14	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
54	20230919	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-200	5	-2.74	414409340	58139	6.26	7220	7270	7080	9490	5110	7300	7127.91	0.42	0	-4	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1479	-322.73	2.71	12	0.28	-22.00	2616.00	10370	20230329	-31.53	3630	20221013	95.59	10370	-31.53	20230329	4300	65.12	20230103	10370	-31.53	20230329	3630	95.59	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
55	20230919	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-170	5	-2.33	358917260	50339	5.42	7220	7270	7080	9490	5110	7300	7130.00	0.42	0	30	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1486	-324.09	2.73	12	0.24	-22.00	2616.00	10370	20230329	-31.24	3630	20221013	96.42	10370	-31.24	20230329	4300	65.81	20230103	10370	-31.24	20230329	3630	96.42	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
56	20230919	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-180	5	-2.47	270926180	37940	4.08	7220	7270	7100	9490	5110	7300	7140.91	0.42	0	-1325	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1484	-323.64	2.72	12	0.18	-22.00	2616.00	10370	20230329	-31.34	3630	20221013	96.14	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	3630	96.14	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
57	20230919	090935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	-120	5	-1.64	71545880	9954	1.07	7220	7220	7120	9490	5110	7300	7187.65	0.42	0	-110	7953	7626	7393	7066	6833	7510	6950	105	2190	500	5250	10	1	20836012	1496	-326.36	2.74	12	0.05	-22.00	2616.00	10370	20230329	-30.76	3630	20221013	97.80	10370	-30.76	20230329	4300	66.98	20230103	10370	-30.76	20230329	3630	97.80	20221013	3.25	N	300120	500	105 억		88338	N	N	0	N	00	N
58	20230918	160939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	150	2	2.10	6969016570	928015	642.03	7360	7720	7160	9290	5010	7150	7509.74	0.68	0	-49482	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1521	-331.82	2.79	12	4.45	-22.00	2616.00	10370	20230329	-29.60	3630	20221013	101.10	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	3630	101.10	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
59	20230918	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	20	2	0.28	6850280010	911707	630.75	7360	7720	7160	9290	5010	7150	7513.69	0.68	0	-49750	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1494	-325.91	2.74	12	4.38	-22.00	2616.00	10370	20230329	-30.86	3630	20221013	97.52	10370	-30.86	20230329	4300	66.74	20230103	10370	-30.86	20230329	3630	97.52	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
60	20230918	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	260	2	3.64	6520903980	866362	599.38	7360	7720	7310	9290	5010	7150	7526.77	0.68	0	-49404	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1544	-336.82	2.83	12	4.16	-22.00	2616.00	10370	20230329	-28.54	3630	20221013	104.13	10370	-28.54	20230329	4300	72.33	20230103	10370	-28.54	20230329	3630	104.13	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
61	20230918	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	230	2	3.22	6422258700	853049	590.17	7360	7720	7310	9290	5010	7150	7528.59	0.68	0	-48122	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1538	-335.45	2.82	12	4.09	-22.00	2616.00	10370	20230329	-28.83	3630	20221013	103.31	10370	-28.83	20230329	4300	71.63	20230103	10370	-28.83	20230329	3630	103.31	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
62	20230918	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	260	2	3.64	6295832500	835952	578.34	7360	7720	7310	9290	5010	7150	7531.33	0.68	0	-46580	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1544	-336.82	2.83	12	4.01	-22.00	2616.00	10370	20230329	-28.54	3630	20221013	104.13	10370	-28.54	20230329	4300	72.33	20230103	10370	-28.54	20230329	3630	104.13	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
63	20230918	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	370	2	5.17	6121614240	812569	562.16	7360	7720	7310	9290	5010	7150	7533.65	0.68	0	-44159	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1567	-341.82	2.87	12	3.90	-22.00	2616.00	10370	20230329	-27.48	3630	20221013	107.16	10370	-27.48	20230329	4300	74.88	20230103	10370	-27.48	20230329	3630	107.16	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
64	20230918	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	230	2	3.22	5728577090	759754	525.62	7360	7720	7310	9290	5010	7150	7540.04	0.68	0	-44591	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1538	-335.45	2.82	12	3.65	-22.00	2616.00	10370	20230329	-28.83	3630	20221013	103.31	10370	-28.83	20230329	4300	71.63	20230103	10370	-28.83	20230329	3630	103.31	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
65	20230918	090922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	480	2	6.71	3372131540	447836	309.83	7360	7720	7310	9290	5010	7150	7529.84	0.68	0	-31125	7296	7222	7136	7062	6976	7260	7100	105	2140	500	5140	10	1	20836012	1590	-346.82	2.92	12	2.15	-22.00	2616.00	10370	20230329	-26.42	3630	20221013	110.19	10370	-26.42	20230329	4300	77.44	20230103	10370	-26.42	20230329	3630	110.19	20221013	3.42	N	300120	500	105 억		142388	N	N	0	N	00	N
66	20230915	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	50	2	0.70	878446690	123607	60.30	7100	7210	7050	9230	4970	7100	7106.58	0.77	0	-17729	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1490	-325.00	2.73	12	0.59	-22.00	2616.00	10370	20230329	-31.05	3630	20221013	96.97	10370	-31.05	20230329	4300	66.28	20230103	10370	-31.05	20230329	3630	96.97	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
67	20230915	150929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	60	2	0.85	821995500	115705	56.44	7100	7210	7050	9230	4970	7100	7104.24	0.77	0	-18584	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1492	-325.45	2.74	12	0.56	-22.00	2616.00	10370	20230329	-30.95	3630	20221013	97.25	10370	-30.95	20230329	4300	66.51	20230103	10370	-30.95	20230329	3630	97.25	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
68	20230915	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	60	2	0.85	704159440	99164	48.37	7100	7210	7050	9230	4970	7100	7100.96	0.77	0	-18467	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1492	-325.45	2.74	12	0.48	-22.00	2616.00	10370	20230329	-30.95	3630	20221013	97.25	10370	-30.95	20230329	4300	66.51	20230103	10370	-30.95	20230329	3630	97.25	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
69	20230915	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-20	5	-0.28	615411700	86678	42.28	7100	7210	7050	9230	4970	7100	7099.98	0.77	0	-15962	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1475	-321.82	2.71	12	0.42	-22.00	2616.00	10370	20230329	-31.73	3630	20221013	95.04	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	3630	95.04	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
70	20230915	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-30	5	-0.42	569314650	80166	39.10	7100	7210	7050	9230	4970	7100	7101.70	0.77	0	-14626	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1473	-321.36	2.70	12	0.38	-22.00	2616.00	10370	20230329	-31.82	3630	20221013	94.77	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	3630	94.77	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
71	20230915	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	0	3	0.00	495888560	69805	34.05	7100	7210	7050	9230	4970	7100	7103.91	0.77	0	-13314	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1479	-322.73	2.71	12	0.34	-22.00	2616.00	10370	20230329	-31.53	3630	20221013	95.59	10370	-31.53	20230329	4300	65.12	20230103	10370	-31.53	20230329	3630	95.59	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
72	20230915	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	20	2	0.28	311780990	43812	21.37	7100	7210	7070	9230	4970	7100	7116.35	0.77	0	-4743	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1484	-323.64	2.72	12	0.21	-22.00	2616.00	10370	20230329	-31.34	3630	20221013	96.14	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	3630	96.14	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
73	20230915	090923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	70	2	0.99	66794080	9345	4.56	7100	7210	7080	9230	4970	7100	7147.74	0.77	0	-668	7380	7240	7140	7000	6900	7190	6950	105	2130	500	5110	10	1	20836012	1494	-325.91	2.74	12	0.04	-22.00	2616.00	10370	20230329	-30.86	3630	20221013	97.52	10370	-30.86	20230329	4300	66.74	20230103	10370	-30.86	20230329	3630	97.52	20221013	3.52	N	300120	500	105 억		160705	N	N	0	N	00	N
74	20230914	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-140	5	-1.93	1451201770	204061	151.49	7200	7280	7040	9410	5070	7240	7111.62	0.67	0	21333	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1479	-322.73	2.71	12	0.98	-22.00	2616.00	10370	20230329	-31.53	3630	20221013	95.59	10370	-31.53	20230329	4300	65.12	20230103	10370	-31.53	20230329	3630	95.59	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
75	20230914	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-130	5	-1.80	1211582870	170165	126.33	7200	7280	7040	9410	5070	7240	7120.05	0.67	0	14092	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1481	-323.18	2.72	12	0.82	-22.00	2616.00	10370	20230329	-31.44	3630	20221013	95.87	10370	-31.44	20230329	4300	65.35	20230103	10370	-31.44	20230329	3630	95.87	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
76	20230914	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-180	5	-2.49	1045224990	146688	108.90	7200	7280	7040	9410	5070	7240	7125.50	0.67	0	14150	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1471	-320.91	2.70	12	0.70	-22.00	2616.00	10370	20230329	-31.92	3630	20221013	94.49	10370	-31.92	20230329	4300	64.19	20230103	10370	-31.92	20230329	3630	94.49	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
77	20230914	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-100	5	-1.38	864841070	121239	90.00	7200	7280	7040	9410	5070	7240	7133.36	0.67	0	14509	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1488	-324.55	2.73	12	0.58	-22.00	2616.00	10370	20230329	-31.15	3630	20221013	96.69	10370	-31.15	20230329	4300	66.05	20230103	10370	-31.15	20230329	3630	96.69	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
78	20230914	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-90	5	-1.24	810904880	113694	84.40	7200	7280	7040	9410	5070	7240	7132.35	0.67	0	14148	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1490	-325.00	2.73	12	0.55	-22.00	2616.00	10370	20230329	-31.05	3630	20221013	96.97	10370	-31.05	20230329	4300	66.28	20230103	10370	-31.05	20230329	3630	96.97	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
79	20230914	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-130	5	-1.80	695157540	97421	72.32	7200	7280	7040	9410	5070	7240	7135.60	0.67	0	10830	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1481	-323.18	2.72	12	0.47	-22.00	2616.00	10370	20230329	-31.44	3630	20221013	95.87	10370	-31.44	20230329	4300	65.35	20230103	10370	-31.44	20230329	3630	95.87	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
80	20230914	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-120	5	-1.66	315319040	43891	32.58	7200	7280	7120	9410	5070	7240	7184.14	0.67	0	5402	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1484	-323.64	2.72	12	0.21	-22.00	2616.00	10370	20230329	-31.34	3630	20221013	96.14	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	3630	96.14	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
81	20230914	090921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-40	5	-0.55	45213790	6285	4.67	7200	7240	7130	9410	5070	7240	7193.92	0.67	0	-426	7633	7436	7293	7096	6953	7365	7025	105	2170	500	5210	10	1	20836012	1500	-327.27	2.75	12	0.03	-22.00	2616.00	10370	20230329	-30.57	3630	20221013	98.35	10370	-30.57	20230329	4300	67.44	20230103	10370	-30.57	20230329	3630	98.35	20221013	3.54	N	300120	500	105 억		139372	N	N	0	N	00	N
82	20230913	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-150	5	-2.03	966377330	133148	72.59	7400	7490	7150	9600	5180	7390	7257.94	0.59	0	16811	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1509	-329.09	2.77	12	0.64	-22.00	2616.00	10370	20230329	-30.18	3630	20221013	99.45	10370	-30.18	20230329	4300	68.37	20230103	10370	-30.18	20230329	3630	99.45	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
83	20230913	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-190	5	-2.57	927140280	127703	69.62	7400	7490	7150	9600	5180	7390	7260.13	0.59	0	17369	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1500	-327.27	2.75	12	0.61	-22.00	2616.00	10370	20230329	-30.57	3630	20221013	98.35	10370	-30.57	20230329	4300	67.44	20230103	10370	-30.57	20230329	3630	98.35	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
84	20230913	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-170	5	-2.30	778090400	106936	58.30	7400	7490	7150	9600	5180	7390	7276.22	0.59	0	18277	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1504	-328.18	2.76	12	0.51	-22.00	2616.00	10370	20230329	-30.38	3630	20221013	98.90	10370	-30.38	20230329	4300	67.91	20230103	10370	-30.38	20230329	3630	98.90	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
85	20230913	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-190	5	-2.57	709233590	97377	53.09	7400	7490	7150	9600	5180	7390	7283.38	0.59	0	13135	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1500	-327.27	2.75	12	0.47	-22.00	2616.00	10370	20230329	-30.57	3630	20221013	98.35	10370	-30.57	20230329	4300	67.44	20230103	10370	-30.57	20230329	3630	98.35	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
86	20230913	120923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-230	5	-3.11	613003520	83985	45.79	7400	7490	7160	9600	5180	7390	7298.96	0.59	0	10812	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1492	-325.45	2.74	12	0.40	-22.00	2616.00	10370	20230329	-30.95	3630	20221013	97.25	10370	-30.95	20230329	4300	66.51	20230103	10370	-30.95	20230329	3630	97.25	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
87	20230913	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-140	5	-1.89	460177460	62718	34.19	7400	7490	7200	9600	5180	7390	7337.25	0.59	0	4831	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1511	-329.55	2.77	12	0.30	-22.00	2616.00	10370	20230329	-30.09	3630	20221013	99.72	10370	-30.09	20230329	4300	68.60	20230103	10370	-30.09	20230329	3630	99.72	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
88	20230913	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	50	2	0.68	194701470	26243	14.31	7400	7490	7310	9600	5180	7390	7419.18	0.59	0	-5494	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1550	-338.18	2.84	12	0.13	-22.00	2616.00	10370	20230329	-28.25	3630	20221013	104.96	10370	-28.25	20230329	4300	73.02	20230103	10370	-28.25	20230329	3630	104.96	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
89	20230913	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	50	2	0.68	59306410	8047	4.39	7400	7460	7310	9600	5180	7390	7370.00	0.59	0	-1030	7943	7666	7513	7236	7083	7590	7160	105	2210	500	5320	10	1	20836012	1550	-338.18	2.84	12	0.04	-22.00	2616.00	10370	20230329	-28.25	3630	20221013	104.96	10370	-28.25	20230329	4300	73.02	20230103	10370	-28.25	20230329	3630	104.96	20221013	3.49	N	300120	500	105 억		122552	N	N	0	N	00	N
90	20230912	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-430	5	-5.50	1380829740	182545	64.82	7780	7790	7360	10160	5480	7820	7563.69	0.61	0	-4248	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1540	-335.91	2.82	12	0.88	-22.00	2616.00	10370	20230329	-28.74	3630	20221013	103.58	10370	-28.74	20230329	4300	71.86	20230103	10370	-28.74	20230329	3630	103.58	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
91	20230912	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-420	5	-5.37	1306190550	172444	61.24	7780	7790	7370	10160	5480	7820	7573.61	0.61	0	-6018	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1542	-336.36	2.83	12	0.83	-22.00	2616.00	10370	20230329	-28.64	3630	20221013	103.86	10370	-28.64	20230329	4300	72.09	20230103	10370	-28.64	20230329	3630	103.86	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
92	20230912	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	-400	5	-5.12	1153164130	151784	53.90	7780	7790	7420	10160	5480	7820	7596.40	0.61	0	-6931	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1546	-337.27	2.84	12	0.73	-22.00	2616.00	10370	20230329	-28.45	3630	20221013	104.41	10370	-28.45	20230329	4300	72.56	20230103	10370	-28.45	20230329	3630	104.41	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
93	20230912	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7490	-330	5	-4.22	987826930	129637	46.04	7780	7790	7460	10160	5480	7820	7618.89	0.61	0	-4914	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1561	-340.45	2.86	12	0.62	-22.00	2616.00	10370	20230329	-27.77	3630	20221013	106.34	10370	-27.77	20230329	4300	74.19	20230103	10370	-27.77	20230329	3630	106.34	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
94	20230912	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-280	5	-3.58	829793330	108539	38.54	7780	7790	7500	10160	5480	7820	7644.01	0.61	0	-8691	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1571	-342.73	2.88	12	0.52	-22.00	2616.00	10370	20230329	-27.29	3630	20221013	107.71	10370	-27.29	20230329	4300	75.35	20230103	10370	-27.29	20230329	3630	107.71	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
95	20230912	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-200	5	-2.56	594884170	77379	27.48	7780	7790	7580	10160	5480	7820	7686.76	0.61	0	-10923	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1588	-346.36	2.91	12	0.37	-22.00	2616.00	10370	20230329	-26.52	3630	20221013	109.92	10370	-26.52	20230329	4300	77.21	20230103	10370	-26.52	20230329	3630	109.92	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
96	20230912	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-120	5	-1.53	363759510	47104	16.73	7780	7790	7660	10160	5480	7820	7721.05	0.61	0	-10951	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1604	-350.00	2.94	12	0.23	-22.00	2616.00	10370	20230329	-25.75	3630	20221013	112.12	10370	-25.75	20230329	4300	79.07	20230103	10370	-25.75	20230329	3630	112.12	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
97	20230912	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-40	5	-0.51	125178510	16190	5.75	7780	7780	7660	10160	5480	7820	7727.98	0.61	0	-3029	8233	8026	7773	7566	7313	8130	7670	105	2340	500	5630	10	1	20836012	1621	-353.64	2.97	12	0.08	-22.00	2616.00	10370	20230329	-24.98	3630	20221013	114.33	10370	-24.98	20230329	4300	80.93	20230103	10370	-24.98	20230329	3630	114.33	20221013	3.42	N	300120	500	105 억		127287	N	N	0	N	00	N
98	20230911	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-50	5	-0.64	2152835150	276907	54.23	7800	7980	7520	10230	5510	7870	7774.43	0.54	0	14237	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1629	-355.45	2.99	12	1.33	-22.00	2616.00	10370	20230329	-24.59	3630	20221013	115.43	10370	-24.59	20230329	4300	81.86	20230103	10370	-24.59	20230329	3630	115.43	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
99	20230911	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-160	5	-2.03	1735238910	223651	43.80	7800	7980	7520	10230	5510	7870	7758.68	0.54	0	23156	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1606	-350.45	2.95	12	1.07	-22.00	2616.00	10370	20230329	-25.65	3630	20221013	112.40	10370	-25.65	20230329	4300	79.30	20230103	10370	-25.65	20230329	3630	112.40	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
100	20230911	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-290	5	-3.68	1219323080	155739	30.50	7800	7980	7560	10230	5510	7870	7829.27	0.54	0	110	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1579	-344.55	2.90	12	0.75	-22.00	2616.00	10370	20230329	-26.90	3630	20221013	108.82	10370	-26.90	20230329	4300	76.28	20230103	10370	-26.90	20230329	3630	108.82	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
101	20230911	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-70	5	-0.89	963469650	122565	24.00	7800	7980	7750	10230	5510	7870	7860.89	0.54	0	2300	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1625	-354.55	2.98	12	0.59	-22.00	2616.00	10370	20230329	-24.78	3630	20221013	114.88	10370	-24.78	20230329	4300	81.40	20230103	10370	-24.78	20230329	3630	114.88	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
102	20230911	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	10	2	0.13	735049010	93292	18.27	7800	7980	7760	10230	5510	7870	7879.02	0.54	0	2415	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1642	-358.18	3.01	12	0.45	-22.00	2616.00	10370	20230329	-24.01	3630	20221013	117.08	10370	-24.01	20230329	4300	83.26	20230103	10370	-24.01	20230329	3630	117.08	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
103	20230911	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	50	2	0.64	677009830	85935	16.83	7800	7980	7760	10230	5510	7870	7878.16	0.54	0	5585	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1650	-360.00	3.03	12	0.41	-22.00	2616.00	10370	20230329	-23.63	3630	20221013	118.18	10370	-23.63	20230329	4300	84.19	20230103	10370	-23.63	20230329	3630	118.18	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
104	20230911	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	10	2	0.13	536332330	68146	13.35	7800	7980	7760	10230	5510	7870	7870.34	0.54	0	6073	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1642	-358.18	3.01	12	0.33	-22.00	2616.00	10370	20230329	-24.01	3630	20221013	117.08	10370	-24.01	20230329	4300	83.26	20230103	10370	-24.01	20230329	3630	117.08	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
105	20230911	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-60	5	-0.76	156204390	19989	3.91	7800	7950	7760	10230	5510	7870	7814.45	0.54	0	2087	8663	8266	7993	7596	7323	8130	7460	105	2360	500	5660	10	1	20836012	1627	-355.00	2.99	12	0.10	-22.00	2616.00	10370	20230329	-24.69	3630	20221013	115.15	10370	-24.69	20230329	4300	81.63	20230103	10370	-24.69	20230329	3630	115.15	20221013	3.50	N	300120	500	105 억		113285	N	N	0	N	00	N
106	20230908	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-320	5	-3.91	4028104010	499981	57.24	8130	8390	7720	10640	5740	8190	8056.98	0.66	0	-24837	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1640	-357.73	3.01	12	2.40	-22.00	2616.00	10370	20230329	-24.11	3630	20221013	116.80	10370	-24.11	20230329	4300	83.02	20230103	10370	-24.11	20230329	3630	116.80	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
107	20230908	150859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-240	5	-2.93	3890786660	482569	55.25	8130	8390	7720	10640	5740	8190	8062.64	0.66	0	-23890	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1656	-361.36	3.04	12	2.32	-22.00	2616.00	10370	20230329	-23.34	3630	20221013	119.01	10370	-23.34	20230329	4300	84.88	20230103	10370	-23.34	20230329	3630	119.01	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
108	20230908	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-440	5	-5.37	3582507980	443370	50.76	8130	8390	7720	10640	5740	8190	8080.16	0.66	0	-20627	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1615	-352.27	2.96	12	2.13	-22.00	2616.00	10370	20230329	-25.27	3630	20221013	113.50	10370	-25.27	20230329	4300	80.23	20230103	10370	-25.27	20230329	3630	113.50	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
109	20230908	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-290	5	-3.54	3240892310	399559	45.74	8130	8390	7770	10640	5740	8190	8111.16	0.66	0	-14357	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1646	-359.09	3.02	12	1.92	-22.00	2616.00	10370	20230329	-23.82	3630	20221013	117.63	10370	-23.82	20230329	4300	83.72	20230103	10370	-23.82	20230329	3630	117.63	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
110	20230908	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-270	5	-3.30	2943232200	361584	41.39	8130	8390	7900	10640	5740	8190	8139.82	0.66	0	-5394	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1650	-360.00	3.03	12	1.74	-22.00	2616.00	10370	20230329	-23.63	3630	20221013	118.18	10370	-23.63	20230329	4300	84.19	20230103	10370	-23.63	20230329	3630	118.18	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
111	20230908	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-200	5	-2.44	2713097400	332620	38.08	8130	8390	7940	10640	5740	8190	8156.74	0.66	0	-2916	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1665	-363.18	3.05	12	1.60	-22.00	2616.00	10370	20230329	-22.95	3630	20221013	120.11	10370	-22.95	20230329	4300	85.81	20230103	10370	-22.95	20230329	3630	120.11	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
112	20230908	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	-60	5	-0.73	1999937810	243612	27.89	8130	8390	8010	10640	5740	8190	8209.52	0.66	0	10629	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1694	-369.55	3.11	12	1.17	-22.00	2616.00	10370	20230329	-21.60	3630	20221013	123.97	10370	-21.60	20230329	4300	89.07	20230103	10370	-21.60	20230329	3630	123.97	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
113	20230908	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	10	2	0.12	269064570	33228	3.80	8130	8210	8010	10640	5740	8190	8097.39	0.66	0	4596	8583	8386	8263	8066	7943	8325	8005	105	2450	500	5890	10	1	20836012	1709	-372.73	3.13	12	0.16	-22.00	2616.00	10370	20230329	-20.93	3630	20221013	125.90	10370	-20.93	20230329	4300	90.70	20230103	10370	-20.93	20230329	3630	125.90	20221013	3.33	N	300120	500	105 억		137100	N	N	0	N	00	N
114	20230907	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	-150	5	-1.80	7189388320	865031	34.99	8440	8460	8140	10840	5840	8340	8311.26	0.85	0	-42159	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1706	-372.27	3.13	12	4.15	-22.00	2616.00	10370	20230329	-21.02	3630	20221013	125.62	10370	-21.02	20230329	4300	90.47	20230103	10370	-21.02	20230329	3630	125.62	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
115	20230907	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8210	-130	5	-1.56	6935274120	834056	33.73	8440	8460	8140	10840	5840	8340	8315.12	0.85	0	-42256	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1711	-373.18	3.14	12	4.00	-22.00	2616.00	10370	20230329	-20.83	3630	20221013	126.17	10370	-20.83	20230329	4300	90.93	20230103	10370	-20.83	20230329	3630	126.17	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
116	20230907	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	-70	5	-0.84	6455281490	775797	31.38	8440	8460	8140	10840	5840	8340	8320.84	0.85	0	-45047	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1723	-375.91	3.16	12	3.72	-22.00	2616.00	10370	20230329	-20.25	3630	20221013	127.82	10370	-20.25	20230329	4300	92.33	20230103	10370	-20.25	20230329	3630	127.82	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
117	20230907	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	-10	5	-0.12	5959637890	715947	28.96	8440	8460	8140	10840	5840	8340	8324.13	0.85	0	-48277	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1736	-378.64	3.18	12	3.44	-22.00	2616.00	10370	20230329	-19.67	3630	20221013	129.48	10370	-19.67	20230329	4300	93.72	20230103	10370	-19.67	20230329	3630	129.48	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
118	20230907	120859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	-160	5	-1.92	5294253060	635581	25.71	8440	8460	8140	10840	5840	8340	8329.78	0.85	0	-38612	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1704	-371.82	3.13	12	3.05	-22.00	2616.00	10370	20230329	-21.12	3630	20221013	125.34	10370	-21.12	20230329	4300	90.23	20230103	10370	-21.12	20230329	3630	125.34	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
119	20230907	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8340	0	3	0.00	4883719380	585889	23.70	8440	8460	8140	10840	5840	8340	8335.57	0.85	0	-35321	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1738	-379.09	3.19	12	2.81	-22.00	2616.00	10370	20230329	-19.58	3630	20221013	129.75	10370	-19.58	20230329	4300	93.95	20230103	10370	-19.58	20230329	3630	129.75	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
120	20230907	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	40	2	0.48	3958474370	474663	19.20	8440	8460	8140	10840	5840	8340	8339.55	0.85	0	-24178	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1746	-380.91	3.20	12	2.28	-22.00	2616.00	10370	20230329	-19.19	3630	20221013	130.85	10370	-19.19	20230329	4300	94.88	20230103	10370	-19.19	20230329	3630	130.85	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
121	20230907	090904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-40	5	-0.48	1517175860	181826	7.35	8440	8460	8160	10840	5840	8340	8344.11	0.85	0	-15492	8820	8580	8160	7920	7500	8700	8040	105	2500	500	6000	10	1	20836012	1729	-377.27	3.17	12	0.87	-22.00	2616.00	10370	20230329	-19.96	3630	20221013	128.65	10370	-19.96	20230329	4300	93.02	20230103	10370	-19.96	20230329	3630	128.65	20221013	3.36	N	300120	500	105 억		176355	N	N	0	N	00	N
122	20230906	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8340	440	2	5.57	17385303240	2141879	502.19	7860	8400	7740	10270	5530	7900	8116.61	1.01	0	-30306	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1738	-379.09	3.19	12	10.28	-22.00	2616.00	10370	20230329	-19.58	3630	20221013	129.75	10370	-19.58	20230329	4300	93.95	20230103	10370	-19.58	20230329	3630	129.75	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
123	20230906	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	210	2	2.66	16607337610	2047628	480.09	7860	8400	7740	10270	5530	7900	8110.59	1.01	0	-25049	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1690	-368.64	3.10	12	9.83	-22.00	2616.00	10370	20230329	-21.79	3630	20221013	123.42	10370	-21.79	20230329	4300	88.60	20230103	10370	-21.79	20230329	3630	123.42	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
124	20230906	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	110	2	1.39	11266164920	1395582	327.21	7860	8400	7740	10270	5530	7900	8072.81	1.01	0	-55860	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1669	-364.09	3.06	12	6.70	-22.00	2616.00	10370	20230329	-22.76	3630	20221013	120.66	10370	-22.76	20230329	4300	86.28	20230103	10370	-22.76	20230329	3630	120.66	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
125	20230906	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	100	2	1.27	6042940570	755026	177.03	7860	8300	7740	10270	5530	7900	8003.70	1.01	0	-52539	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1667	-363.64	3.06	12	3.62	-22.00	2616.00	10370	20230329	-22.85	3630	20221013	120.39	10370	-22.85	20230329	4300	86.05	20230103	10370	-22.85	20230329	3630	120.39	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
126	20230906	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-100	5	-1.27	2515699060	319665	74.95	7860	8050	7740	10270	5530	7900	7869.74	1.01	0	-44059	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1625	-354.55	2.98	12	1.53	-22.00	2616.00	10370	20230329	-24.78	3630	20221013	114.88	10370	-24.78	20230329	4300	81.40	20230103	10370	-24.78	20230329	3630	114.88	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
127	20230906	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-90	5	-1.14	2337072310	296804	69.59	7860	8050	7740	10270	5530	7900	7874.07	1.01	0	-43421	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1627	-355.00	2.99	12	1.42	-22.00	2616.00	10370	20230329	-24.69	3630	20221013	115.15	10370	-24.69	20230329	4300	81.63	20230103	10370	-24.69	20230329	3630	115.15	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
128	20230906	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-40	5	-0.51	2102401130	266871	62.57	7860	8050	7740	10270	5530	7900	7877.92	1.01	0	-43305	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1638	-357.27	3.00	12	1.28	-22.00	2616.00	10370	20230329	-24.20	3630	20221013	116.53	10370	-24.20	20230329	4300	82.79	20230103	10370	-24.20	20230329	3630	116.53	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
129	20230906	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-90	5	-1.14	495732540	63456	14.88	7860	7880	7740	10270	5530	7900	7811.37	1.01	0	-18942	8333	8116	7733	7516	7133	8225	7625	105	2370	500	5680	10	1	20836012	1627	-355.00	2.99	12	0.30	-22.00	2616.00	10370	20230329	-24.69	3630	20221013	115.15	10370	-24.69	20230329	4300	81.63	20230103	10370	-24.69	20230329	3630	115.15	20221013	3.35	N	300120	500	105 억		209970	N	N	0	N	00	N
130	20230905	160840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	300	2	3.95	3170043620	413489	130.80	7480	7950	7350	9880	5320	7600	7664.37	0.98	0	6563	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1646	-359.09	3.02	12	1.98	-22.00	2616.00	10370	20230329	-23.82	3630	20221013	117.63	10370	-23.82	20230329	4300	83.72	20230103	10370	-23.82	20230329	3630	117.63	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
131	20230905	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	130	2	1.71	2189450030	288543	91.27	7480	7810	7350	9880	5320	7600	7587.95	0.98	0	4460	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1611	-351.36	2.95	12	1.38	-22.00	2616.00	10370	20230329	-25.46	3630	20221013	112.95	10370	-25.46	20230329	4300	79.77	20230103	10370	-25.46	20230329	3630	112.95	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
132	20230905	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-50	5	-0.66	1267032600	168755	53.38	7480	7640	7350	9880	5320	7600	7508.12	0.98	0	-6223	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1573	-343.18	2.89	12	0.81	-22.00	2616.00	10370	20230329	-27.19	3630	20221013	107.99	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	3630	107.99	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
133	20230905	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-60	5	-0.79	1160571580	154686	48.93	7480	7640	7350	9880	5320	7600	7502.76	0.98	0	-8577	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1571	-342.73	2.88	12	0.74	-22.00	2616.00	10370	20230329	-27.29	3630	20221013	107.71	10370	-27.29	20230329	4300	75.35	20230103	10370	-27.29	20230329	3630	107.71	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
134	20230905	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-50	5	-0.66	1033293290	137785	43.59	7480	7640	7350	9880	5320	7600	7499.32	0.98	0	-9125	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1573	-343.18	2.89	12	0.66	-22.00	2616.00	10370	20230329	-27.19	3630	20221013	107.99	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	3630	107.99	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
135	20230905	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-20	5	-0.26	860447140	114861	36.33	7480	7640	7350	9880	5320	7600	7491.20	0.98	0	-16678	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1579	-344.55	2.90	12	0.55	-22.00	2616.00	10370	20230329	-26.90	3630	20221013	108.82	10370	-26.90	20230329	4300	76.28	20230103	10370	-26.90	20230329	3630	108.82	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
136	20230905	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	-220	5	-2.89	563213730	75608	23.92	7480	7590	7350	9880	5320	7600	7449.13	0.98	0	-26712	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1538	-335.45	2.82	12	0.36	-22.00	2616.00	10370	20230329	-28.83	3630	20221013	103.31	10370	-28.83	20230329	4300	71.63	20230103	10370	-28.83	20230329	3630	103.31	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
137	20230905	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-60	5	-0.79	162881840	21724	6.87	7480	7590	7440	9880	5320	7600	7497.78	0.98	0	-5701	7966	7782	7506	7322	7046	7875	7415	105	2280	500	5470	10	1	20836012	1571	-342.73	2.88	12	0.10	-22.00	2616.00	10370	20230329	-27.29	3630	20221013	107.71	10370	-27.29	20230329	4300	75.35	20230103	10370	-27.29	20230329	3630	107.71	20221013	3.29	N	300120	500	105 억		203205	N	N	0	N	00	N
138	20230904	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	70	2	0.93	2344966590	312435	72.84	7440	7690	7230	9780	5280	7530	7505.37	0.91	0	18195	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1584	-345.45	2.91	12	1.50	-22.00	2616.00	10370	20230329	-26.71	3630	20221013	109.37	10370	-26.71	20230329	4300	76.74	20230103	10370	-26.71	20230329	3630	109.37	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
139	20230904	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-60	5	-0.80	2111392860	281379	65.60	7440	7690	7230	9780	5280	7530	7503.73	0.91	0	17397	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1556	-339.55	2.86	12	1.35	-22.00	2616.00	10370	20230329	-27.97	3630	20221013	105.79	10370	-27.97	20230329	4300	73.72	20230103	10370	-27.97	20230329	3630	105.79	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
140	20230904	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	0	3	0.00	1819921500	242437	56.52	7440	7690	7230	9780	5280	7530	7506.78	0.91	0	25212	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1569	-342.27	2.88	12	1.16	-22.00	2616.00	10370	20230329	-27.39	3630	20221013	107.44	10370	-27.39	20230329	4300	75.12	20230103	10370	-27.39	20230329	3630	107.44	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
141	20230904	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-130	5	-1.73	1058677410	142041	33.12	7440	7640	7230	9780	5280	7530	7453.32	0.91	0	19784	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1542	-336.36	2.83	12	0.68	-22.00	2616.00	10370	20230329	-28.64	3630	20221013	103.86	10370	-28.64	20230329	4300	72.09	20230103	10370	-28.64	20230329	3630	103.86	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
142	20230904	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	-70	5	-0.93	942896150	126404	29.47	7440	7640	7230	9780	5280	7530	7459.38	0.91	0	21877	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1554	-339.09	2.85	12	0.61	-22.00	2616.00	10370	20230329	-28.06	3630	20221013	105.51	10370	-28.06	20230329	4300	73.49	20230103	10370	-28.06	20230329	3630	105.51	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
143	20230904	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-10	5	-0.13	815269960	109307	25.48	7440	7640	7230	9780	5280	7530	7458.53	0.91	0	24786	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1567	-341.82	2.87	12	0.52	-22.00	2616.00	10370	20230329	-27.48	3630	20221013	107.16	10370	-27.48	20230329	4300	74.88	20230103	10370	-27.48	20230329	3630	107.16	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
144	20230904	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-10	5	-0.13	527620010	71323	16.63	7440	7560	7230	9780	5280	7530	7397.61	0.91	0	11556	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1567	-341.82	2.87	12	0.34	-22.00	2616.00	10370	20230329	-27.48	3630	20221013	107.16	10370	-27.48	20230329	4300	74.88	20230103	10370	-27.48	20230329	3630	107.16	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
145	20230904	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	-200	5	-2.66	171556200	23411	5.46	7440	7440	7230	9780	5280	7530	7328.01	0.91	0	6019	7950	7740	7590	7380	7230	7665	7305	105	2250	500	5420	10	1	20836012	1527	-333.18	2.80	12	0.11	-22.00	2616.00	10370	20230329	-29.32	3630	20221013	101.93	10370	-29.32	20230329	4300	70.47	20230103	10370	-29.32	20230329	3630	101.93	20221013	3.20	N	300120	500	105 억		190016	N	N	0	N	00	N
146	20230901	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	60	2	0.80	3258909170	427750	156.50	7600	7800	7440	9710	5230	7470	7618.85	1.15	0	-47511	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1569	-342.27	2.88	12	2.05	-22.00	2616.00	10370	20230329	-27.39	3630	20221013	107.44	10370	-27.39	20230329	4300	75.12	20230103	10370	-27.39	20230329	3630	107.44	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
147	20230901	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7490	20	2	0.27	3073455440	403063	147.47	7600	7800	7490	9710	5230	7470	7625.25	1.15	0	-46196	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1561	-340.45	2.86	12	1.93	-22.00	2616.00	10370	20230329	-27.77	3630	20221013	106.34	10370	-27.77	20230329	4300	74.19	20230103	10370	-27.77	20230329	3630	106.34	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
148	20230901	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	50	2	0.67	2903771810	380494	139.21	7600	7800	7510	9710	5230	7470	7631.58	1.15	0	-38178	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1567	-341.82	2.87	12	1.83	-22.00	2616.00	10370	20230329	-27.48	3630	20221013	107.16	10370	-27.48	20230329	4300	74.88	20230103	10370	-27.48	20230329	3630	107.16	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
149	20230901	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	100	2	1.34	2669260460	349344	127.82	7600	7800	7510	9710	5230	7470	7640.78	1.15	0	-36001	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1577	-344.09	2.89	12	1.68	-22.00	2616.00	10370	20230329	-27.00	3630	20221013	108.54	10370	-27.00	20230329	4300	76.05	20230103	10370	-27.00	20230329	3630	108.54	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
150	20230901	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	110	2	1.47	2484336730	324950	118.89	7600	7800	7510	9710	5230	7470	7645.29	1.15	0	-31079	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1579	-344.55	2.90	12	1.56	-22.00	2616.00	10370	20230329	-26.90	3630	20221013	108.82	10370	-26.90	20230329	4300	76.28	20230103	10370	-26.90	20230329	3630	108.82	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
151	20230901	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	120	2	1.61	1747251310	228415	83.57	7600	7800	7510	9710	5230	7470	7649.46	1.15	0	12262	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1581	-345.00	2.90	12	1.10	-22.00	2616.00	10370	20230329	-26.81	3630	20221013	109.09	10370	-26.81	20230329	4300	76.51	20230103	10370	-26.81	20230329	3630	109.09	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
152	20230901	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	130	2	1.74	1565800370	204600	74.86	7600	7800	7510	9710	5230	7470	7652.98	1.15	0	13973	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1584	-345.45	2.91	12	0.98	-22.00	2616.00	10370	20230329	-26.71	3630	20221013	109.37	10370	-26.71	20230329	4300	76.74	20230103	10370	-26.71	20230329	3630	109.37	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N
153	20230901	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	140	2	1.87	398178780	51977	19.02	7600	7750	7550	9710	5230	7470	7660.67	1.15	0	2244	7870	7670	7500	7300	7130	7585	7215	105	2240	500	5370	10	1	20836012	1586	-345.91	2.91	12	0.25	-22.00	2616.00	10370	20230329	-26.62	3630	20221013	109.64	10370	-26.62	20230329	4300	76.98	20230103	10370	-26.62	20230329	3630	109.64	20221013	3.02	N	300120	500	105 억		239705	N	N	0	N	00	N