KissMeData/058610/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	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40800	2100	2	5.43	234265637250	5743211	119.77	37150	41950	37100	50300	27100	38700	40790.09	3.39	0	188138	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	9048	45.95	4.24	12	25.90	888.00	9627.00	44800	20230911	-8.93	16150	20230102	152.63	44800	-8.93	20230911	16150	152.63	20230102	44800	-8.93	20230911	16150	152.63	20230102	6.28	N	058610	500	110 억		751336	N	N	25	N	00	N
3	20230927	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41150	2450	2	6.33	225761891200	5535181	115.43	37150	41950	37100	50300	27100	38700	40786.82	3.39	0	201339	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	9126	46.34	4.27	12	24.96	888.00	9627.00	44800	20230911	-8.15	16150	20230102	154.80	44800	-8.15	20230911	16150	154.80	20230102	44800	-8.15	20230911	16150	154.80	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
4	20230927	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	2500	2	6.46	209762567350	5145803	107.31	37150	41950	37100	50300	27100	38700	40763.92	3.39	0	156431	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	9137	46.40	4.28	12	23.20	888.00	9627.00	44800	20230911	-8.04	16150	20230102	155.11	44800	-8.04	20230911	16150	155.11	20230102	44800	-8.04	20230911	16150	155.11	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
5	20230927	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40550	1850	2	4.78	192234379250	4716209	98.35	37150	41950	37100	50300	27100	38700	40760.47	3.39	0	99441	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	8993	45.66	4.21	12	21.27	888.00	9627.00	44800	20230911	-9.49	16150	20230102	151.08	44800	-9.49	20230911	16150	151.08	20230102	44800	-9.49	20230911	16150	151.08	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
6	20230927	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	1600	2	4.13	174324868050	4271076	89.07	37150	41950	37100	50300	27100	38700	40815.34	3.39	0	120335	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	8937	45.38	4.19	12	19.26	888.00	9627.00	44800	20230911	-10.04	16150	20230102	149.54	44800	-10.04	20230911	16150	149.54	20230102	44800	-10.04	20230911	16150	149.54	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
7	20230927	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40850	2150	2	5.56	139584012800	3426757	71.46	37150	41950	37100	50300	27100	38700	40733.71	3.39	0	154891	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	9059	46.00	4.24	12	15.45	888.00	9627.00	44800	20230911	-8.82	16150	20230102	152.94	44800	-8.82	20230911	16150	152.94	20230102	44800	-8.82	20230911	16150	152.94	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
8	20230927	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41650	2950	2	7.62	88106014600	2176787	45.39	37150	41950	37100	50300	27100	38700	40475.46	3.39	0	150992	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	9237	46.90	4.33	12	9.82	888.00	9627.00	44800	20230911	-7.03	16150	20230102	157.89	44800	-7.03	20230911	16150	157.89	20230102	44800	-7.03	20230911	16150	157.89	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
9	20230927	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38100	-600	5	-1.55	5739439100	152985	3.19	37150	38250	37100	50300	27100	38700	37514.41	3.39	0	6129	43566	41132	39716	37282	35866	40425	36575	111	11600	500	27860	50	1	22177360	8450	42.91	3.96	12	0.69	888.00	9627.00	44800	20230911	-14.96	16150	20230102	135.91	44800	-14.96	20230911	16150	135.91	20230102	44800	-14.96	20230911	16150	135.91	20230102	6.28	N	058610	500	110 억		751336	N	N	130	N	00	N
10	20230926	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38700	0	3	0.00	190685653050	4714582	122.70	41250	42150	38300	50300	27100	38700	40449.30	4.58	0	-237802	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8583	43.58	4.02	12	21.26	888.00	9627.00	44800	20230911	-13.62	16150	20230102	139.63	44800	-13.62	20230911	16150	139.63	20230102	44800	-13.62	20230911	16150	139.63	20230102	6.79	N	058610	500	110 억		1014982	N	N	130	N	00	N
11	20230926	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39050	350	2	0.90	185854411350	4590418	119.47	41250	42150	38300	50300	27100	38700	40487.52	4.58	0	-267416	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8660	43.98	4.06	12	20.70	888.00	9627.00	44800	20230911	-12.83	16150	20230102	141.80	44800	-12.83	20230911	16150	141.80	20230102	44800	-12.83	20230911	16150	141.80	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
12	20230926	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38800	100	2	0.26	176317651350	4344883	113.08	41250	42150	38700	50300	27100	38700	40580.59	4.58	0	-288110	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8605	43.69	4.03	12	19.59	888.00	9627.00	44800	20230911	-13.39	16150	20230102	140.25	44800	-13.39	20230911	16150	140.25	20230102	44800	-13.39	20230911	16150	140.25	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
13	20230926	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	900	2	2.33	164307632600	4037469	105.08	41250	42150	38900	50300	27100	38700	40695.77	4.58	0	-278702	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8782	44.59	4.11	12	18.21	888.00	9627.00	44800	20230911	-11.61	16150	20230102	145.20	44800	-11.61	20230911	16150	145.20	20230102	44800	-11.61	20230911	16150	145.20	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
14	20230926	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39850	1150	2	2.97	150466920250	3693040	96.12	41250	42150	38900	50300	27100	38700	40743.45	4.58	0	-249196	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8838	44.88	4.14	12	16.65	888.00	9627.00	44800	20230911	-11.05	16150	20230102	146.75	44800	-11.05	20230911	16150	146.75	20230102	44800	-11.05	20230911	16150	146.75	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
15	20230926	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39950	1250	2	3.23	143855810350	3527201	91.80	41250	42150	38900	50300	27100	38700	40784.78	4.58	0	-244686	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8860	44.99	4.15	12	15.90	888.00	9627.00	44800	20230911	-10.83	16150	20230102	147.37	44800	-10.83	20230911	16150	147.37	20230102	44800	-10.83	20230911	16150	147.37	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
16	20230926	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	1600	2	4.13	117613754250	2866495	74.61	41250	42150	39800	50300	27100	38700	41030.62	4.58	0	-226507	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	8937	45.38	4.19	12	12.93	888.00	9627.00	44800	20230911	-10.04	16150	20230102	149.54	44800	-10.04	20230911	16150	149.54	20230102	44800	-10.04	20230911	16150	149.54	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
17	20230926	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41100	2400	2	6.20	40714327100	982015	25.56	41250	42150	40850	50300	27100	38700	41460.38	4.58	0	-106942	42700	40700	39050	37050	35400	39875	36225	111	11600	500	27860	50	1	22177360	9115	46.28	4.27	12	4.43	888.00	9627.00	44800	20230911	-8.26	16150	20230102	154.49	44800	-8.26	20230911	16150	154.49	20230102	44800	-8.26	20230911	16150	154.49	20230102	6.79	N	058610	500	110 억		1014982	N	N	292	N	00	N
18	20230925	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38700	-1800	5	-4.44	139237003450	3539505	38.94	39900	41050	37400	52600	28350	40500	39337.12	4.36	0	-5129	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8583	43.58	4.02	12	15.96	888.00	9627.00	44800	20230911	-13.62	16150	20230102	139.63	44800	-13.62	20230911	16150	139.63	20230102	44800	-13.62	20230911	16150	139.63	20230102	7.01	N	058610	500	110 억		967159	N	N	292	N	00	N
19	20230925	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39050	-1450	5	-3.58	133420644050	3390060	37.30	39900	41050	37400	52600	28350	40500	39354.69	4.36	0	-34095	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8660	43.98	4.06	12	15.29	888.00	9627.00	44800	20230911	-12.83	16150	20230102	141.80	44800	-12.83	20230911	16150	141.80	20230102	44800	-12.83	20230911	16150	141.80	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
20	20230925	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40150	-350	5	-0.86	118553942300	3015443	33.18	39900	41050	37400	52600	28350	40500	39313.58	4.36	0	-66425	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8904	45.21	4.17	12	13.60	888.00	9627.00	44800	20230911	-10.38	16150	20230102	148.61	44800	-10.38	20230911	16150	148.61	20230102	44800	-10.38	20230911	16150	148.61	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
21	20230925	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39200	-1300	5	-3.21	96922096650	2474996	27.23	39900	41050	37400	52600	28350	40500	39157.73	4.36	0	-51594	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8694	44.14	4.07	12	11.16	888.00	9627.00	44800	20230911	-12.50	16150	20230102	142.72	44800	-12.50	20230911	16150	142.72	20230102	44800	-12.50	20230911	16150	142.72	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
22	20230925	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	-1500	5	-3.70	89560332050	2286615	25.16	39900	41050	37400	52600	28350	40500	39164.22	4.36	0	-70048	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8649	43.92	4.05	12	10.31	888.00	9627.00	44800	20230911	-12.95	16150	20230102	141.49	44800	-12.95	20230911	16150	141.49	20230102	44800	-12.95	20230911	16150	141.49	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
23	20230925	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	-2350	5	-5.80	77646484250	1978019	21.76	39900	41050	37400	52600	28350	40500	39251.44	4.36	0	-22931	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8461	42.96	3.96	12	8.92	888.00	9627.00	44800	20230911	-14.84	16150	20230102	136.22	44800	-14.84	20230911	16150	136.22	20230102	44800	-14.84	20230911	16150	136.22	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
24	20230925	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38450	-2050	5	-5.06	58879304700	1483716	16.32	39900	41050	38350	52600	28350	40500	39680.85	4.36	0	-15024	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8527	43.30	3.99	12	6.69	888.00	9627.00	44800	20230911	-14.17	16150	20230102	138.08	44800	-14.17	20230911	16150	138.08	20230102	44800	-14.17	20230911	16150	138.08	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
25	20230925	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	-400	5	-0.99	13590918650	340058	3.74	39900	40750	39150	52600	28350	40500	39958.31	4.36	0	-8806	46300	43400	38700	35800	31100	44850	37250	111	12100	500	29160	50	1	22177360	8893	45.16	4.17	12	1.53	888.00	9627.00	44800	20230911	-10.49	16150	20230102	148.30	44800	-10.49	20230911	16150	148.30	20230102	44800	-10.49	20230911	16150	148.30	20230102	7.01	N	058610	500	110 억		967159	N	N	755	N	00	N
26	20230922	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40500	5650	2	16.21	349878224900	8895283	878.84	34050	41600	34000	45300	24400	34850	39329.50	3.26	0	259782	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	8982	45.61	4.21	12	40.11	888.00	9627.00	44800	20230911	-9.60	16150	20230102	150.77	44800	-9.60	20230911	16150	150.77	20230102	44800	-9.60	20230911	16150	150.77	20230102	7.01	N	058610	500	110 억		722160	N	N	755	N	00	N
27	20230922	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	4750	2	13.63	318337054450	8114784	801.73	34050	41600	34000	45300	24400	34850	39229.27	3.26	0	249355	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	8782	44.59	4.11	12	36.59	888.00	9627.00	44800	20230911	-11.61	16150	20230102	145.20	44800	-11.61	20230911	16150	145.20	20230102	44800	-11.61	20230911	16150	145.20	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
28	20230922	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40700	5850	2	16.79	249391431400	6383864	630.72	34050	41600	34000	45300	24400	34850	39065.91	3.26	0	116613	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	9026	45.83	4.23	12	28.79	888.00	9627.00	44800	20230911	-9.15	16150	20230102	152.01	44800	-9.15	20230911	16150	152.01	20230102	44800	-9.15	20230911	16150	152.01	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
29	20230922	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	4750	2	13.63	135414298400	3581084	353.81	34050	39800	34000	45300	24400	34850	37813.78	3.26	0	60081	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	8782	44.59	4.11	12	16.15	888.00	9627.00	44800	20230911	-11.61	16150	20230102	145.20	44800	-11.61	20230911	16150	145.20	20230102	44800	-11.61	20230911	16150	145.20	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
30	20230922	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38200	3350	2	9.61	82862453500	2233031	220.62	34050	38650	34000	45300	24400	34850	37107.62	3.26	0	66155	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	8472	43.02	3.97	12	10.07	888.00	9627.00	44800	20230911	-14.73	16150	20230102	136.53	44800	-14.73	20230911	16150	136.53	20230102	44800	-14.73	20230911	16150	136.53	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
31	20230922	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	1350	2	3.87	24389403900	690426	68.21	34050	36350	34000	45300	24400	34850	35325.15	3.26	0	75833	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	8028	40.77	3.76	12	3.11	888.00	9627.00	44800	20230911	-19.20	16150	20230102	124.15	44800	-19.20	20230911	16150	124.15	20230102	44800	-19.20	20230911	16150	124.15	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
32	20230922	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	50	2	0.14	16073780400	458069	45.26	34050	35800	34000	45300	24400	34850	35090.31	3.26	0	28444	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	7740	39.30	3.63	12	2.07	888.00	9627.00	44800	20230911	-22.10	16150	20230102	116.10	44800	-22.10	20230911	16150	116.10	20230102	44800	-22.10	20230911	16150	116.10	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
33	20230922	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34500	-350	5	-1.00	2266221200	66373	6.56	34050	34550	34000	45300	24400	34850	34143.69	3.26	0	24499	38516	36682	35666	33832	32816	36175	33325	111	10450	500	25090	50	1	22177360	7651	38.85	3.58	12	0.30	888.00	9627.00	44800	20230911	-22.99	16150	20230102	113.62	44800	-22.99	20230911	16150	113.62	20230102	44800	-22.99	20230911	16150	113.62	20230102	7.01	N	058610	500	110 억		722160	N	N	136	N	00	N
34	20230921	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-2750	5	-7.31	35406239650	990601	53.47	36950	37500	34650	48850	26350	37600	35745.12	3.48	0	-104652	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7729	39.25	3.62	12	4.47	888.00	9627.00	44800	20230911	-22.21	16150	20230102	115.79	44800	-22.21	20230911	16150	115.79	20230102	44800	-22.21	20230911	16150	115.79	20230102	7.19	N	058610	500	110 억		772045	N	N	136	N	00	N
35	20230921	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-2750	5	-7.31	33813671350	944916	51.00	36950	37500	34650	48850	26350	37600	35784.81	3.48	0	-101734	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7729	39.25	3.62	12	4.26	888.00	9627.00	44800	20230911	-22.21	16150	20230102	115.79	44800	-22.21	20230911	16150	115.79	20230102	44800	-22.21	20230911	16150	115.79	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
36	20230921	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35000	-2600	5	-6.91	31193110200	869882	46.95	36950	37500	34650	48850	26350	37600	35858.98	3.48	0	-92905	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7762	39.41	3.64	12	3.92	888.00	9627.00	44800	20230911	-21.88	16150	20230102	116.72	44800	-21.88	20230911	16150	116.72	20230102	44800	-21.88	20230911	16150	116.72	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
37	20230921	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-2750	5	-7.31	28721986550	799377	43.15	36950	37500	34650	48850	26350	37600	35930.42	3.48	0	-84436	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7729	39.25	3.62	12	3.60	888.00	9627.00	44800	20230911	-22.21	16150	20230102	115.79	44800	-22.21	20230911	16150	115.79	20230102	44800	-22.21	20230911	16150	115.79	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
38	20230921	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35300	-2300	5	-6.12	23606959700	653023	35.25	36950	37500	35050	48850	26350	37600	36150.23	3.48	0	-62960	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7829	39.75	3.67	12	2.94	888.00	9627.00	44800	20230911	-21.21	16150	20230102	118.58	44800	-21.21	20230911	16150	118.58	20230102	44800	-21.21	20230911	16150	118.58	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
39	20230921	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	-1900	5	-5.05	18393446550	505745	27.30	36950	37500	35550	48850	26350	37600	36368.97	3.48	0	-59157	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	7917	40.20	3.71	12	2.28	888.00	9627.00	44800	20230911	-20.31	16150	20230102	121.05	44800	-20.31	20230911	16150	121.05	20230102	44800	-20.31	20230911	16150	121.05	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
40	20230921	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36100	-1500	5	-3.99	12572073200	343462	18.54	36950	37500	36000	48850	26350	37600	36603.92	3.48	0	-39899	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	8006	40.65	3.75	12	1.55	888.00	9627.00	44800	20230911	-19.42	16150	20230102	123.53	44800	-19.42	20230911	16150	123.53	20230102	44800	-19.42	20230911	16150	123.53	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
41	20230921	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37200	-400	5	-1.06	1711189150	46126	2.49	36950	37500	36850	48850	26350	37600	37097.94	3.48	0	-1805	40933	39266	37783	36116	34633	38525	35375	111	11250	500	27070	50	1	22177360	8250	41.89	3.86	12	0.21	888.00	9627.00	44800	20230911	-16.96	16150	20230102	130.34	44800	-16.96	20230911	16150	130.34	20230102	44800	-16.96	20230911	16150	130.34	20230102	7.19	N	058610	500	110 억		772045	N	N	5	N	00	N
42	20230920	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37600	400	2	1.08	68970907800	1828547	108.89	38400	39450	36300	48350	26050	37200	37719.30	4.10	0	-142481	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8339	42.34	3.91	12	8.25	888.00	9627.00	44800	20230911	-16.07	16150	20230102	132.82	44800	-16.07	20230911	16150	132.82	20230102	44800	-16.07	20230911	16150	132.82	20230102	7.09	N	058610	500	110 억		910098	N	N	5	N	00	N
43	20230920	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37550	350	2	0.94	64551942100	1711137	101.90	38400	39450	36300	48350	26050	37200	37724.59	4.10	0	-159268	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8328	42.29	3.90	12	7.72	888.00	9627.00	44800	20230911	-16.18	16150	20230102	132.51	44800	-16.18	20230911	16150	132.51	20230102	44800	-16.18	20230911	16150	132.51	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
44	20230920	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	150	2	0.40	60423960400	1600831	95.33	38400	39450	36300	48350	26050	37200	37745.37	4.10	0	-188073	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8283	42.06	3.88	12	7.22	888.00	9627.00	44800	20230911	-16.63	16150	20230102	131.27	44800	-16.63	20230911	16150	131.27	20230102	44800	-16.63	20230911	16150	131.27	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
45	20230920	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37250	50	2	0.13	58135919150	1539528	91.68	38400	39450	36300	48350	26050	37200	37762.17	4.10	0	-177231	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8261	41.95	3.87	12	6.94	888.00	9627.00	44800	20230911	-16.85	16150	20230102	130.65	44800	-16.85	20230911	16150	130.65	20230102	44800	-16.85	20230911	16150	130.65	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
46	20230920	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	150	2	0.40	54192050050	1434155	85.40	38400	39450	36300	48350	26050	37200	37786.75	4.10	0	-186946	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8283	42.06	3.88	12	6.47	888.00	9627.00	44800	20230911	-16.63	16150	20230102	131.27	44800	-16.63	20230911	16150	131.27	20230102	44800	-16.63	20230911	16150	131.27	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
47	20230920	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36900	-300	5	-0.81	51904474000	1372361	81.72	38400	39450	36300	48350	26050	37200	37821.30	4.10	0	-180813	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8183	41.55	3.83	12	6.19	888.00	9627.00	44800	20230911	-17.63	16150	20230102	128.48	44800	-17.63	20230911	16150	128.48	20230102	44800	-17.63	20230911	16150	128.48	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
48	20230920	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36450	-750	5	-2.02	44624914950	1176415	70.06	38400	39450	36300	48350	26050	37200	37932.97	4.10	0	-166114	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8084	41.05	3.79	12	5.30	888.00	9627.00	44800	20230911	-18.64	16150	20230102	125.70	44800	-18.64	20230911	16150	125.70	20230102	44800	-18.64	20230911	16150	125.70	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
49	20230920	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	1100	2	2.96	16275145450	421309	25.09	38400	39450	38000	48350	26050	37200	38629.95	4.10	0	-87212	39533	38366	36783	35616	34033	38950	36200	111	11150	500	26780	50	1	22177360	8494	43.13	3.98	12	1.90	888.00	9627.00	44800	20230911	-14.51	16150	20230102	137.15	44800	-14.51	20230911	16150	137.15	20230102	44800	-14.51	20230911	16150	137.15	20230102	7.09	N	058610	500	110 억		910098	N	N	1	N	00	N
50	20230919	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37200	1050	2	2.90	59339122950	1624529	209.69	36100	37950	35200	46950	25350	36150	36525.05	4.57	0	-124584	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	8250	41.89	3.86	12	7.33	888.00	9627.00	44800	20230911	-16.96	16150	20230102	130.34	44800	-16.96	20230911	16150	130.34	20230102	44800	-16.96	20230911	16150	130.34	20230102	6.94	N	058610	500	110 억		1014347	N	N	1	N	00	N
51	20230919	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37250	1100	2	3.04	56211047600	1540400	198.83	36100	37950	35200	46950	25350	36150	36491.50	4.57	0	-123495	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	8261	41.95	3.87	12	6.95	888.00	9627.00	44800	20230911	-16.85	16150	20230102	130.65	44800	-16.85	20230911	16150	130.65	20230102	44800	-16.85	20230911	16150	130.65	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
52	20230919	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37150	1000	2	2.77	40259461400	1114083	143.80	36100	37250	35200	46950	25350	36150	36136.84	4.57	0	-76360	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	8239	41.84	3.86	12	5.02	888.00	9627.00	44800	20230911	-17.08	16150	20230102	130.03	44800	-17.08	20230911	16150	130.03	20230102	44800	-17.08	20230911	16150	130.03	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
53	20230919	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36400	250	2	0.69	27691010200	772940	99.77	36100	36550	35200	46950	25350	36150	35825.00	4.57	0	-19448	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	8073	40.99	3.78	12	3.49	888.00	9627.00	44800	20230911	-18.75	16150	20230102	125.39	44800	-18.75	20230911	16150	125.39	20230102	44800	-18.75	20230911	16150	125.39	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
54	20230919	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	50	2	0.14	23328691600	652927	84.28	36100	36400	35200	46950	25350	36150	35728.54	4.57	0	1263	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	8028	40.77	3.76	12	2.94	888.00	9627.00	44800	20230911	-19.20	16150	20230102	124.15	44800	-19.20	20230911	16150	124.15	20230102	44800	-19.20	20230911	16150	124.15	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
55	20230919	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	-650	5	-1.80	15980582700	448821	57.93	36100	36400	35200	46950	25350	36150	35604.07	4.57	0	67755	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	7873	39.98	3.69	12	2.02	888.00	9627.00	44800	20230911	-20.76	16150	20230102	119.81	44800	-20.76	20230911	16150	119.81	20230102	44800	-20.76	20230911	16150	119.81	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
56	20230919	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	-650	5	-1.80	13027518400	365297	47.15	36100	36400	35200	46950	25350	36150	35661.02	4.57	0	74698	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	7873	39.98	3.69	12	1.65	888.00	9627.00	44800	20230911	-20.76	16150	20230102	119.81	44800	-20.76	20230911	16150	119.81	20230102	44800	-20.76	20230911	16150	119.81	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
57	20230919	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	-150	5	-0.41	1367717950	37852	4.89	36100	36400	35850	46950	25350	36150	36132.70	4.57	0	-332	37650	36900	36300	35550	34950	37275	35925	111	10800	500	26020	50	1	22177360	7984	40.54	3.74	12	0.17	888.00	9627.00	44800	20230911	-19.64	16150	20230102	122.91	44800	-19.64	20230911	16150	122.91	20230102	44800	-19.64	20230911	16150	122.91	20230102	6.94	N	058610	500	110 억		1014347	N	N	28	N	00	N
58	20230918	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36150	-200	5	-0.55	27232562450	746798	59.37	36050	37050	35700	47250	25450	36350	36467.37	4.76	0	-40919	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8017	40.71	3.76	12	3.37	888.00	9627.00	44800	20230911	-19.31	16150	20230102	123.84	44800	-19.31	20230911	16150	123.84	20230102	44800	-19.31	20230911	16150	123.84	20230102	6.64	N	058610	500	110 억		1056484	N	N	28	N	00	N
59	20230918	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36150	-200	5	-0.55	24802808000	679570	54.02	36050	37050	35700	47250	25450	36350	36497.97	4.76	0	-35409	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8017	40.71	3.76	12	3.06	888.00	9627.00	44800	20230911	-19.31	16150	20230102	123.84	44800	-19.31	20230911	16150	123.84	20230102	44800	-19.31	20230911	16150	123.84	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
60	20230918	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	150	2	0.41	22309602550	610868	48.56	36050	37050	35700	47250	25450	36350	36521.38	4.76	0	-31858	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8095	41.10	3.79	12	2.75	888.00	9627.00	44800	20230911	-18.53	16150	20230102	126.01	44800	-18.53	20230911	16150	126.01	20230102	44800	-18.53	20230911	16150	126.01	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
61	20230918	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36650	300	2	0.83	20916384250	572660	45.52	36050	37050	35700	47250	25450	36350	36525.21	4.76	0	-22060	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8128	41.27	3.81	12	2.58	888.00	9627.00	44800	20230911	-18.19	16150	20230102	126.93	44800	-18.19	20230911	16150	126.93	20230102	44800	-18.19	20230911	16150	126.93	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
62	20230918	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36100	-250	5	-0.69	19083759400	522339	41.52	36050	37050	35700	47250	25450	36350	36535.49	4.76	0	-44741	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8006	40.65	3.75	12	2.36	888.00	9627.00	44800	20230911	-19.42	16150	20230102	123.53	44800	-19.42	20230911	16150	123.53	20230102	44800	-19.42	20230911	16150	123.53	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
63	20230918	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36600	250	2	0.69	16569466700	453135	36.02	36050	37050	35700	47250	25450	36350	36566.68	4.76	0	-22786	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8117	41.22	3.80	12	2.04	888.00	9627.00	44800	20230911	-18.30	16150	20230102	126.63	44800	-18.30	20230911	16150	126.63	20230102	44800	-18.30	20230911	16150	126.63	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
64	20230918	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36450	100	2	0.28	13854296300	378732	30.11	36050	37050	35700	47250	25450	36350	36581.23	4.76	0	-29772	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8084	41.05	3.79	12	1.71	888.00	9627.00	44800	20230911	-18.64	16150	20230102	125.70	44800	-18.64	20230911	16150	125.70	20230102	44800	-18.64	20230911	16150	125.70	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
65	20230918	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36700	350	2	0.96	3216176450	88765	7.06	36050	36750	35700	47250	25450	36350	36231.41	4.76	0	-1257	39083	37716	36933	35566	34783	37325	35175	111	10900	500	26170	50	1	22177360	8139	41.33	3.81	12	0.40	888.00	9627.00	44800	20230911	-18.08	16150	20230102	127.24	44800	-18.08	20230911	16150	127.24	20230102	44800	-18.08	20230911	16150	127.24	20230102	6.64	N	058610	500	110 억		1056484	N	N	0	N	00	N
66	20230915	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36350	-1950	5	-5.09	45488445600	1235591	32.21	38300	38300	36150	49750	26850	38300	36810.28	5.74	0	-165547	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8061	40.93	3.78	12	5.57	888.00	9627.00	44800	20230911	-18.86	16150	20230102	125.08	44800	-18.86	20230911	16150	125.08	20230102	44800	-18.86	20230911	16150	125.08	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
67	20230915	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36350	-1950	5	-5.09	42565876400	1155173	30.11	38300	38300	36150	49750	26850	38300	36841.04	5.74	0	-167789	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8061	40.93	3.78	12	5.21	888.00	9627.00	44800	20230911	-18.86	16150	20230102	125.08	44800	-18.86	20230911	16150	125.08	20230102	44800	-18.86	20230911	16150	125.08	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
68	20230915	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36350	-1950	5	-5.09	37605752150	1018524	26.55	38300	38300	36300	49750	26850	38300	36914.25	5.74	0	-171327	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8061	40.93	3.78	12	4.59	888.00	9627.00	44800	20230911	-18.86	16150	20230102	125.08	44800	-18.86	20230911	16150	125.08	20230102	44800	-18.86	20230911	16150	125.08	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
69	20230915	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36800	-1500	5	-3.92	33225286550	898551	23.42	38300	38300	36300	49750	26850	38300	36968.28	5.74	0	-153673	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8161	41.44	3.82	12	4.05	888.00	9627.00	44800	20230911	-17.86	16150	20230102	127.86	44800	-17.86	20230911	16150	127.86	20230102	44800	-17.86	20230911	16150	127.86	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
70	20230915	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36550	-1750	5	-4.57	31022360900	838541	21.86	38300	38300	36300	49750	26850	38300	36986.94	5.74	0	-151058	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8106	41.16	3.80	12	3.78	888.00	9627.00	44800	20230911	-18.42	16150	20230102	126.32	44800	-18.42	20230911	16150	126.32	20230102	44800	-18.42	20230911	16150	126.32	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
71	20230915	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36550	-1750	5	-4.57	27665254150	746640	19.46	38300	38300	36300	49750	26850	38300	37043.65	5.74	0	-132753	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8106	41.16	3.80	12	3.37	888.00	9627.00	44800	20230911	-18.42	16150	20230102	126.32	44800	-18.42	20230911	16150	126.32	20230102	44800	-18.42	20230911	16150	126.32	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
72	20230915	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36300	-2000	5	-5.22	21917209900	589916	15.38	38300	38300	36300	49750	26850	38300	37142.20	5.74	0	-107496	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8050	40.88	3.77	12	2.66	888.00	9627.00	44800	20230911	-18.97	16150	20230102	124.77	44800	-18.97	20230911	16150	124.77	20230102	44800	-18.97	20230911	16150	124.77	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
73	20230915	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37850	-450	5	-1.17	3760626750	98804	2.58	38300	38300	37500	49750	26850	38300	38047.27	5.74	0	-4878	40400	39350	37700	36650	35000	39650	36950	111	11450	500	27570	50	1	22177360	8394	42.62	3.93	12	0.45	888.00	9627.00	44800	20230911	-15.51	16150	20230102	134.37	44800	-15.51	20230911	16150	134.37	20230102	44800	-15.51	20230911	16150	134.37	20230102	6.87	N	058610	500	110 억		1274012	N	N	6	N	00	N
74	20230914	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	1950	2	5.36	142051934000	3762368	148.03	38300	38750	36050	47250	25450	36350	37755.32	6.30	0	-61057	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8494	43.13	3.98	12	16.96	888.00	9627.00	44800	20230911	-14.51	16150	20230102	137.15	44800	-14.51	20230911	16150	137.15	20230102	44800	-14.51	20230911	16150	137.15	20230102	6.81	N	058610	500	110 억		1396175	N	N	6	N	00	N
75	20230914	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38250	1900	2	5.23	138164327100	3661017	144.04	38300	38750	36050	47250	25450	36350	37739.33	6.30	0	-65417	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8483	43.07	3.97	12	16.51	888.00	9627.00	44800	20230911	-14.62	16150	20230102	136.84	44800	-14.62	20230911	16150	136.84	20230102	44800	-14.62	20230911	16150	136.84	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
76	20230914	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38100	1750	2	4.81	118327527450	3144767	123.73	38300	38600	36050	47250	25450	36350	37626.80	6.30	0	-150142	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8450	42.91	3.96	12	14.18	888.00	9627.00	44800	20230911	-14.96	16150	20230102	135.91	44800	-14.96	20230911	16150	135.91	20230102	44800	-14.96	20230911	16150	135.91	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
77	20230914	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38000	1650	2	4.54	108630315050	2889715	113.69	38300	38600	36050	47250	25450	36350	37592.05	6.30	0	-195381	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8427	42.79	3.95	12	13.03	888.00	9627.00	44800	20230911	-15.18	16150	20230102	135.29	44800	-15.18	20230911	16150	135.29	20230102	44800	-15.18	20230911	16150	135.29	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
78	20230914	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37800	1450	2	3.99	99958509000	2660710	104.68	38300	38600	36050	47250	25450	36350	37568.36	6.30	0	-238121	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8383	42.57	3.93	12	12.00	888.00	9627.00	44800	20230911	-15.62	16150	20230102	134.06	44800	-15.62	20230911	16150	134.06	20230102	44800	-15.62	20230911	16150	134.06	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
79	20230914	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37850	1500	2	4.13	90183436000	2400965	94.46	38300	38600	36050	47250	25450	36350	37561.33	6.30	0	-250056	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8394	42.62	3.93	12	10.83	888.00	9627.00	44800	20230911	-15.51	16150	20230102	134.37	44800	-15.51	20230911	16150	134.37	20230102	44800	-15.51	20230911	16150	134.37	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
80	20230914	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	-150	5	-0.41	58534611000	1555132	61.19	38300	38600	36150	47250	25450	36350	37639.64	6.30	0	-311656	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8028	40.77	3.76	12	7.01	888.00	9627.00	44800	20230911	-19.20	16150	20230102	124.15	44800	-19.20	20230911	16150	124.15	20230102	44800	-19.20	20230911	16150	124.15	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
81	20230914	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37900	1550	2	4.26	24764048050	646514	25.44	38300	38600	37900	47250	25450	36350	38303.97	6.30	0	-104989	39516	37932	36966	35382	34416	37450	34900	111	10900	500	26170	50	1	22177360	8405	42.68	3.94	12	2.92	888.00	9627.00	44800	20230911	-15.40	16150	20230102	134.67	44800	-15.40	20230911	16150	134.67	20230102	44800	-15.40	20230911	16150	134.67	20230102	6.81	N	058610	500	110 억		1396175	N	N	932	N	00	N
82	20230913	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36350	-2100	5	-5.46	84453947150	2279421	72.26	38350	38550	36000	49950	26950	38450	37051.58	5.99	0	42658	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8061	40.93	3.78	12	10.28	888.00	9627.00	44800	20230911	-18.86	16150	20230102	125.08	44800	-18.86	20230911	16150	125.08	20230102	44800	-18.86	20230911	16150	125.08	20230102	7.40	N	058610	500	110 억		1329403	N	N	932	N	00	N
83	20230913	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36350	-2100	5	-5.46	79159700500	2133265	67.63	38350	38550	36050	49950	26950	38450	37107.19	5.99	0	31282	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8061	40.93	3.78	12	9.62	888.00	9627.00	44800	20230911	-18.86	16150	20230102	125.08	44800	-18.86	20230911	16150	125.08	20230102	44800	-18.86	20230911	16150	125.08	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
84	20230913	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	-1100	5	-2.86	71483463450	1924291	61.00	38350	38550	36050	49950	26950	38450	37147.84	5.99	0	41461	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8283	42.06	3.88	12	8.68	888.00	9627.00	44800	20230911	-16.63	16150	20230102	131.27	44800	-16.63	20230911	16150	131.27	20230102	44800	-16.63	20230911	16150	131.27	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
85	20230913	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	-1950	5	-5.07	62001301450	1667655	52.87	38350	38550	36050	49950	26950	38450	37178.61	5.99	0	48522	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8095	41.10	3.79	12	7.52	888.00	9627.00	44800	20230911	-18.53	16150	20230102	126.01	44800	-18.53	20230911	16150	126.01	20230102	44800	-18.53	20230911	16150	126.01	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
86	20230913	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	-2250	5	-5.85	55894004800	1500013	47.55	38350	38550	36050	49950	26950	38450	37262.22	5.99	0	59702	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8028	40.77	3.76	12	6.76	888.00	9627.00	44800	20230911	-19.20	16150	20230102	124.15	44800	-19.20	20230911	16150	124.15	20230102	44800	-19.20	20230911	16150	124.15	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
87	20230913	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36950	-1500	5	-3.90	41686048500	1110395	35.20	38350	38550	36500	49950	26950	38450	37541.50	5.99	0	61115	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8195	41.61	3.84	12	5.01	888.00	9627.00	44800	20230911	-17.52	16150	20230102	128.79	44800	-17.52	20230911	16150	128.79	20230102	44800	-17.52	20230911	16150	128.79	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
88	20230913	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37650	-800	5	-2.08	23629283800	622206	19.72	38350	38550	37300	49950	26950	38450	37976.50	5.99	0	-1014	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8350	42.40	3.91	12	2.81	888.00	9627.00	44800	20230911	-15.96	16150	20230102	133.13	44800	-15.96	20230911	16150	133.13	20230102	44800	-15.96	20230911	16150	133.13	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
89	20230913	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38250	-200	5	-0.52	4634141800	121141	3.84	38350	38550	37850	49950	26950	38450	38253.85	5.99	0	908	43783	41116	39633	36966	35483	40375	36225	111	11500	500	27680	50	1	22177360	8483	43.07	3.97	12	0.55	888.00	9627.00	44800	20230911	-14.62	16150	20230102	136.84	44800	-14.62	20230911	16150	136.84	20230102	44800	-14.62	20230911	16150	136.84	20230102	7.40	N	058610	500	110 억		1329403	N	N	1332	N	00	N
90	20230912	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38450	-2400	5	-5.88	125122556450	3092312	36.20	41000	42300	38150	53100	28600	40850	40468.48	5.22	0	156611	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	8527	43.30	3.99	12	13.94	888.00	9627.00	44800	20230911	-14.17	16150	20230102	138.08	44800	-14.17	20230911	16150	138.08	20230102	44800	-14.17	20230911	16150	138.08	20230102	8.04	N	058610	500	110 억		1158504	N	N	1332	N	00	N
91	20230912	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38400	-2450	5	-6.00	117907733500	2904310	34.00	41000	42300	38400	53100	28600	40850	40596.69	5.22	0	121985	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	8516	43.24	3.99	12	13.10	888.00	9627.00	44800	20230911	-14.29	16150	20230102	137.77	44800	-14.29	20230911	16150	137.77	20230102	44800	-14.29	20230911	16150	137.77	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
92	20230912	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38600	-2250	5	-5.51	105826923100	2592408	30.35	41000	42300	38450	53100	28600	40850	40821.76	5.22	0	91170	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	8560	43.47	4.01	12	11.69	888.00	9627.00	44800	20230911	-13.84	16150	20230102	139.01	44800	-13.84	20230911	16150	139.01	20230102	44800	-13.84	20230911	16150	139.01	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
93	20230912	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	-1350	5	-3.30	88607885900	2151038	25.18	41000	42300	39400	53100	28600	40850	41194.57	5.22	0	-34942	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	8760	44.48	4.10	12	9.70	888.00	9627.00	44800	20230911	-11.83	16150	20230102	144.58	44800	-11.83	20230911	16150	144.58	20230102	44800	-11.83	20230911	16150	144.58	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
94	20230912	120440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40650	-200	5	-0.49	77761112350	1879753	22.00	41000	42300	40150	53100	28600	40850	41370.30	5.22	0	-76437	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	9015	45.78	4.22	12	8.48	888.00	9627.00	44800	20230911	-9.26	16150	20230102	151.70	44800	-9.26	20230911	16150	151.70	20230102	44800	-9.26	20230911	16150	151.70	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
95	20230912	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40700	-150	5	-0.37	71889000050	1735176	20.31	41000	42300	40150	53100	28600	40850	41433.50	5.22	0	-74104	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	9026	45.83	4.23	12	7.82	888.00	9627.00	44800	20230911	-9.15	16150	20230102	152.01	44800	-9.15	20230911	16150	152.01	20230102	44800	-9.15	20230911	16150	152.01	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
96	20230912	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41350	500	2	1.22	58486324800	1410145	16.51	41000	42300	40150	53100	28600	40850	41479.55	5.22	0	-50031	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	9170	46.57	4.30	12	6.36	888.00	9627.00	44800	20230911	-7.70	16150	20230102	156.04	44800	-7.70	20230911	16150	156.04	20230102	44800	-7.70	20230911	16150	156.04	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
97	20230912	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41150	300	2	0.73	8807702150	216262	2.53	41000	41200	40150	53100	28600	40850	40721.48	5.22	0	-17865	47216	44032	41616	38432	36016	42825	37225	111	12250	500	29410	50	1	22177360	9126	46.34	4.27	12	0.98	888.00	9627.00	44800	20230911	-8.15	16150	20230102	154.80	44800	-8.15	20230911	16150	154.80	20230102	44800	-8.15	20230911	16150	154.80	20230102	8.04	N	058610	500	110 억		1158504	N	N	739	N	00	N
98	20230911	160440	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40850	-1000	5	-2.39	361819767950	8462314	136.55	42850	44800	39200	54400	29300	41850	42759.52	4.43	0	221732	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9059	46.00	4.24	12	38.16	888.00	9627.00	44800	20230911	-8.82	15700	20220908	160.19	44800	-8.82	20230911	16150	152.94	20230102	44800	-8.82	20230911	16150	152.94	20230102	7.02	N	058610	500	110 억		982502	N	N	739	N	00	N
99	20230911	150447	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40550	-1300	5	-3.11	351260601500	8203220	132.37	42850	44800	39200	54400	29300	41850	42819.85	4.43	0	200045	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	8993	45.66	4.21	12	36.99	888.00	9627.00	44800	20230911	-9.49	15700	20220908	158.28	44800	-9.49	20230911	16150	151.08	20230102	44800	-9.49	20230911	16150	151.08	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
100	20230911	140453	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41150	-700	5	-1.67	305322397800	7064327	113.99	42850	44800	40800	54400	29300	41850	43220.32	4.43	0	12908	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9126	46.34	4.27	12	31.85	888.00	9627.00	44800	20230911	-8.15	15700	20220908	162.10	44800	-8.15	20230911	16150	154.80	20230102	44800	-8.15	20230911	16150	154.80	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
101	20230911	130435	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	43350	1500	2	3.58	260332346750	6000641	96.83	42850	44800	42100	54400	29300	41850	43384.10	4.43	0	-10288	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9614	48.82	4.50	12	27.06	888.00	9627.00	44800	20230911	-3.24	15700	20220908	176.11	44800	-3.24	20230911	16150	168.42	20230102	44800	-3.24	20230911	16150	168.42	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
102	20230911	120443	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	43450	1600	2	3.82	220204276150	5085207	82.06	42850	44800	42100	54400	29300	41850	43302.93	4.43	0	-84120	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9636	48.93	4.51	12	22.93	888.00	9627.00	44800	20230911	-3.01	15700	20220908	176.75	44800	-3.01	20230911	16150	169.04	20230102	44800	-3.01	20230911	16150	169.04	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
103	20230911	110433	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	42650	800	2	1.91	203010160350	4686093	75.62	42850	44800	42100	54400	29300	41850	43321.86	4.43	0	-140663	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9459	48.03	4.43	12	21.13	888.00	9627.00	44800	20230911	-4.80	15700	20220908	171.66	44800	-4.80	20230911	16150	164.09	20230102	44800	-4.80	20230911	16150	164.09	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
104	20230911	100437	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	43400	1550	2	3.70	167488641050	3866432	62.39	42850	44800	42100	54400	29300	41850	43318.68	4.43	0	-116355	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9625	48.87	4.51	12	17.43	888.00	9627.00	44800	20230911	-3.12	15700	20220908	176.43	44800	-3.12	20230911	16150	168.73	20230102	44800	-3.12	20230911	16150	168.73	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
105	20230911	090435	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	42400	550	2	1.31	36142390400	840909	13.57	42850	44000	42400	54400	29300	41850	42980.23	4.43	0	-88505	44083	42966	41133	40016	38183	43525	40575	111	12550	500	30130	50	1	22177360	9403	47.75	4.40	12	3.79	888.00	9627.00	44000	20230911	-3.64	15700	20220908	170.06	44000	-3.64	20230911	16150	162.54	20230102	44000	-3.64	20230911	16150	162.54	20230102	7.02	N	058610	500	110 억		982502	N	N	319	N	00	N
106	20230908	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41850	1900	2	4.76	244467640800	5942475	40.09	39800	42250	39300	51900	28000	39950	41138.60	3.80	0	141805	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9281	47.13	4.35	12	26.80	888.00	9627.00	43550	20230907	-3.90	15200	20220907	175.33	43550	-3.90	20230907	16150	159.13	20230102	43550	-3.90	20230907	15700	166.56	20220908	6.98	N	058610	500	110 억		842151	N	N	319	N	00	N
107	20230908	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41500	1550	2	3.88	232953974500	5666235	38.23	39800	42250	39300	51900	28000	39950	41112.87	3.80	0	149385	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9204	46.73	4.31	12	25.55	888.00	9627.00	43550	20230907	-4.71	15200	20220907	173.03	43550	-4.71	20230907	16150	156.97	20230102	43550	-4.71	20230907	15700	164.33	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
108	20230908	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41400	1450	2	3.63	194311690100	4737399	31.96	39800	42250	39300	51900	28000	39950	41016.77	3.80	0	157203	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9181	46.62	4.30	12	21.36	888.00	9627.00	43550	20230907	-4.94	15200	20220907	172.37	43550	-4.94	20230907	16150	156.35	20230102	43550	-4.94	20230907	15700	163.69	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
109	20230908	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41350	1400	2	3.50	171902431350	4196568	28.31	39800	42250	39300	51900	28000	39950	40962.88	3.80	0	100375	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9170	46.57	4.30	12	18.92	888.00	9627.00	43550	20230907	-5.05	15200	20220907	172.04	43550	-5.05	20230907	16150	156.04	20230102	43550	-5.05	20230907	15700	163.38	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
110	20230908	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40850	900	2	2.25	160828345950	3927023	26.50	39800	42250	39300	51900	28000	39950	40954.54	3.80	0	85397	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9059	46.00	4.24	12	17.71	888.00	9627.00	43550	20230907	-6.20	15200	20220907	168.75	43550	-6.20	20230907	16150	152.94	20230102	43550	-6.20	20230907	15700	160.19	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
111	20230908	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	1250	2	3.13	139874262650	3418146	23.06	39800	42250	39300	51900	28000	39950	40921.39	3.80	0	78851	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9137	46.40	4.28	12	15.41	888.00	9627.00	43550	20230907	-5.40	15200	20220907	171.05	43550	-5.40	20230907	16150	155.11	20230102	43550	-5.40	20230907	15700	162.42	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
112	20230908	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40750	800	2	2.00	116508069600	2848496	19.22	39800	42250	39300	51900	28000	39950	40901.96	3.80	0	48792	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	9037	45.89	4.23	12	12.84	888.00	9627.00	43550	20230907	-6.43	15200	20220907	168.09	43550	-6.43	20230907	16150	152.32	20230102	43550	-6.43	20230907	15700	159.55	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
113	20230908	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	-300	5	-0.75	7913810650	199403	1.35	39800	40200	39300	51900	28000	39950	39686.12	3.80	0	23941	45683	42816	40683	37816	35683	44250	39250	111	11950	500	28760	50	1	22177360	8793	44.65	4.12	12	0.90	888.00	9627.00	43550	20230907	-8.96	15200	20220907	160.86	43550	-8.96	20230907	16150	145.51	20230102	43550	-8.96	20230907	15700	152.55	20220908	6.98	N	058610	500	110 억		842151	N	N	3086	N	00	N
114	20230907	160439	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39950	3450	2	9.45	608646196950	14742521	489.81	39000	43550	38550	47450	25550	36500	41285.86	5.10	0	-292364	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	8860	44.99	4.15	12	66.48	888.00	9627.00	43550	20230907	-8.27	15200	20220907	162.83	43550	-8.27	20230907	16150	147.37	20230102	43550	-8.27	20230907	15200	162.83	20220907	6.68	N	058610	500	110 억		1130840	N	N	3086	N	00	N
115	20230907	150441	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39700	3200	2	8.77	599523991050	14513314	482.20	39000	43550	38550	47450	25550	36500	41308.57	5.10	0	-316084	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	8804	44.71	4.12	12	65.44	888.00	9627.00	43550	20230907	-8.84	15200	20220907	161.18	43550	-8.84	20230907	16150	145.82	20230102	43550	-8.84	20230907	15200	161.18	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
116	20230907	140438	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39400	2900	2	7.95	566618720350	13691516	454.89	39000	43550	38550	47450	25550	36500	41384.67	5.10	0	-368371	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	8738	44.37	4.09	12	61.74	888.00	9627.00	43550	20230907	-9.53	15200	20220907	159.21	43550	-9.53	20230907	16150	143.96	20230102	43550	-9.53	20230907	15200	159.21	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
117	20230907	130439	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41050	4550	2	12.47	521278017550	12547367	416.88	39000	43550	38950	47450	25550	36500	41544.83	5.10	0	-399864	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	9104	46.23	4.26	12	56.58	888.00	9627.00	43550	20230907	-5.74	15200	20220907	170.07	43550	-5.74	20230907	16150	154.18	20230102	43550	-5.74	20230907	15200	170.07	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
118	20230907	120446	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41200	4700	2	12.88	498874385950	12001031	398.73	39000	43550	38950	47450	25550	36500	41569.31	5.10	0	-392288	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	9137	46.40	4.28	12	54.11	888.00	9627.00	43550	20230907	-5.40	15200	20220907	171.05	43550	-5.40	20230907	16150	155.11	20230102	43550	-5.40	20230907	15200	171.05	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
119	20230907	110445	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40550	4050	2	11.10	458131068250	11010541	365.82	39000	43550	38950	47450	25550	36500	41608.43	5.10	0	-380347	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	8993	45.66	4.21	12	49.65	888.00	9627.00	43550	20230907	-6.89	15200	20220907	166.78	43550	-6.89	20230907	16150	151.08	20230102	43550	-6.89	20230907	15200	166.78	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
120	20230907	100441	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41600	5100	2	13.97	368047025750	8804717	292.53	39000	43550	38950	47450	25550	36500	41801.15	5.10	0	-335524	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	9226	46.85	4.32	12	39.70	888.00	9627.00	43550	20230907	-4.48	15200	20220907	173.68	43550	-4.48	20230907	16150	157.59	20230102	43550	-4.48	20230907	15200	173.68	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
121	20230907	090446	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41500	5000	2	13.70	83378276400	2071622	68.83	39000	41800	38950	47450	25550	36500	40247.90	5.10	0	-73502	39000	37750	36700	35450	34400	37225	34925	111	10950	500	26280	50	1	22177360	9204	46.73	4.31	12	9.34	888.00	9627.00	41800	20230907	-0.72	15200	20220907	173.03	41800	-0.72	20230907	16150	156.97	20230102	41800	-0.72	20230907	15200	173.03	20220907	6.68	N	058610	500	110 억		1130840	N	N	261	N	00	N
122	20230906	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	-800	5	-2.14	98268272300	2654334	84.42	36850	37950	35650	48450	26150	37300	37022.74	4.98	0	30723	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8095	41.10	3.79	12	11.97	888.00	9627.00	40600	20230904	-10.10	15200	20220907	140.13	40600	-10.10	20230904	16150	126.01	20230102	40600	-10.10	20230904	15200	140.13	20220907	5.99	N	058610	500	110 억		1103769	N	N	261	N	00	N
123	20230906	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36650	-650	5	-1.74	92145381750	2486799	79.09	36850	37950	35650	48450	26150	37300	37053.65	4.98	0	-17659	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8128	41.27	3.81	12	11.21	888.00	9627.00	40600	20230904	-9.73	15200	20220907	141.12	40600	-9.73	20230904	16150	126.93	20230102	40600	-9.73	20230904	15200	141.12	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
124	20230906	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37400	100	2	0.27	71501343050	1932166	61.45	36850	37950	35650	48450	26150	37300	37005.54	4.98	0	-20094	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8294	42.12	3.88	12	8.71	888.00	9627.00	40600	20230904	-7.88	15200	20220907	146.05	40600	-7.88	20230904	16150	131.58	20230102	40600	-7.88	20230904	15200	146.05	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
125	20230906	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	50	2	0.13	66312402200	1793041	57.02	36850	37950	35650	48450	26150	37300	36982.91	4.98	0	-36980	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8283	42.06	3.88	12	8.09	888.00	9627.00	40600	20230904	-8.00	15200	20220907	145.72	40600	-8.00	20230904	16150	131.27	20230102	40600	-8.00	20230904	15200	145.72	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
126	20230906	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37300	0	3	0.00	56119937450	1521997	48.40	36850	37850	35650	48450	26150	37300	36872.10	4.98	0	-49384	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8272	42.00	3.87	12	6.86	888.00	9627.00	40600	20230904	-8.13	15200	20220907	145.39	40600	-8.13	20230904	16150	130.96	20230102	40600	-8.13	20230904	15200	145.39	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
127	20230906	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37450	150	2	0.40	37668323850	1030103	32.76	36850	37500	35650	48450	26150	37300	36566.35	4.98	0	6248	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8305	42.17	3.89	12	4.64	888.00	9627.00	40600	20230904	-7.76	15200	20220907	146.38	40600	-7.76	20230904	16150	131.89	20230102	40600	-7.76	20230904	15200	146.38	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
128	20230906	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36600	-700	5	-1.88	23577297100	650250	20.68	36850	37000	35650	48450	26150	37300	36256.15	4.98	0	-2109	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8117	41.22	3.80	12	2.93	888.00	9627.00	40600	20230904	-9.85	15200	20220907	140.79	40600	-9.85	20230904	16150	126.63	20230102	40600	-9.85	20230904	15200	140.79	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
129	20230906	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36300	-1000	5	-2.68	4691892500	128446	4.09	36850	36850	36250	48450	26150	37300	36518.02	4.98	0	-8430	38700	38000	37050	36350	35400	38350	36700	111	11150	500	26850	50	1	22177360	8050	40.88	3.77	12	0.58	888.00	9627.00	40600	20230904	-10.59	15200	20220907	138.82	40600	-10.59	20230904	16150	124.77	20230102	40600	-10.59	20230904	15200	138.82	20220907	5.99	N	058610	500	110 억		1103769	N	N	0	N	00	N
130	20230905	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37300	300	2	0.81	114821009250	3102881	16.53	37100	37750	36100	48100	25900	37000	37001.50	4.89	0	2872	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8272	42.00	3.87	12	13.99	888.00	9627.00	40600	20230904	-8.13	15200	20220907	145.39	40600	-8.13	20230904	16150	130.96	20230102	40600	-8.13	20230904	15200	145.39	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
131	20230905	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37050	50	2	0.14	107290037300	2899966	15.44	37100	37750	36100	48100	25900	37000	36996.99	4.89	0	5785	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8217	41.72	3.85	12	13.08	888.00	9627.00	40600	20230904	-8.74	15200	20220907	143.75	40600	-8.74	20230904	16150	129.41	20230102	40600	-8.74	20230904	15200	143.75	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
132	20230905	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37300	300	2	0.81	94260227700	2550545	13.58	37100	37750	36100	48100	25900	37000	36956.83	4.89	0	19505	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8272	42.00	3.87	12	11.50	888.00	9627.00	40600	20230904	-8.13	15200	20220907	145.39	40600	-8.13	20230904	16150	130.96	20230102	40600	-8.13	20230904	15200	145.39	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
133	20230905	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37100	100	2	0.27	83098011150	2250079	11.98	37100	37750	36100	48100	25900	37000	36931.03	4.89	0	7092	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8228	41.78	3.85	12	10.15	888.00	9627.00	40600	20230904	-8.62	15200	20220907	144.08	40600	-8.62	20230904	16150	129.72	20230102	40600	-8.62	20230904	15200	144.08	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
134	20230905	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36750	-250	5	-0.68	70939206250	1922691	10.24	37100	37750	36100	48100	25900	37000	36895.57	4.89	0	32456	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8150	41.39	3.82	12	8.67	888.00	9627.00	40600	20230904	-9.48	15200	20220907	141.78	40600	-9.48	20230904	16150	127.55	20230102	40600	-9.48	20230904	15200	141.78	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
135	20230905	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36550	-450	5	-1.22	65699952850	1780305	9.48	37100	37750	36100	48100	25900	37000	36903.54	4.89	0	32454	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8106	41.16	3.80	12	8.03	888.00	9627.00	40600	20230904	-9.98	15200	20220907	140.46	40600	-9.98	20230904	16150	126.32	20230102	40600	-9.98	20230904	15200	140.46	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
136	20230905	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36450	-550	5	-1.49	56302368350	1523149	8.11	37100	37750	36100	48100	25900	37000	36964.36	4.89	0	26509	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8084	41.05	3.79	12	6.87	888.00	9627.00	40600	20230904	-10.22	15200	20220907	139.80	40600	-10.22	20230904	16150	125.70	20230102	40600	-10.22	20230904	15200	139.80	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
137	20230905	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37000	0	3	0.00	12224486350	330812	1.76	37100	37350	36300	48100	25900	37000	36952.39	4.89	0	-46666	44600	40800	36800	33000	29000	42700	34900	111	11100	500	26640	50	1	22177360	8206	41.67	3.84	12	1.49	888.00	9627.00	40600	20230904	-8.87	15200	20220907	143.42	40600	-8.87	20230904	16150	129.10	20230102	40600	-8.87	20230904	15200	143.42	20220907	6.10	N	058610	500	110 억		1083506	N	N	19964	N	00	N
138	20230904	160430	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37000	4700	2	14.55	692869272850	18614761	1149.92	33050	40600	32800	41950	22650	32300	37221.58	3.40	0	328663	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	8206	41.67	3.84	12	83.94	888.00	9627.00	40600	20230904	-8.87	15200	20220907	143.42	40600	-8.87	20230904	16150	129.10	20230102	40600	-8.87	20230904	15200	143.42	20220907	5.99	N	058610	500	110 억		753551	N	N	19964	N	00	N
139	20230904	150423	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37000	4700	2	14.55	676297950250	18168098	1122.32	33050	40600	32800	41950	22650	32300	37224.48	3.40	0	315937	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	8206	41.67	3.84	12	81.92	888.00	9627.00	40600	20230904	-8.87	15200	20220907	143.42	40600	-8.87	20230904	16150	129.10	20230102	40600	-8.87	20230904	15200	143.42	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
140	20230904	140418	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37850	5550	2	17.18	596990314000	16027288	990.08	33050	40600	32800	41950	22650	32300	37248.37	3.40	0	223057	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	8394	42.62	3.93	12	72.27	888.00	9627.00	40600	20230904	-6.77	15200	20220907	149.01	40600	-6.77	20230904	16150	134.37	20230102	40600	-6.77	20230904	15200	149.01	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
141	20230904	130427	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39100	6800	2	21.05	518281285400	13979799	863.59	33050	40600	32800	41950	22650	32300	37073.59	3.40	0	219281	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	8671	44.03	4.06	12	63.04	888.00	9627.00	40600	20230904	-3.69	15200	20220907	157.24	40600	-3.69	20230904	16150	142.11	20230102	40600	-3.69	20230904	15200	157.24	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
142	20230904	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	7300	2	22.60	395164925050	10884723	672.40	33050	39750	32800	41950	22650	32300	36304.55	3.40	0	232848	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	8782	44.59	4.11	12	49.08	888.00	9627.00	40450	20230327	-2.10	15200	20220907	160.53	40450	-2.10	20230327	16150	145.20	20230102	40450	-2.10	20230327	15200	160.53	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
143	20230904	110413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35650	3350	2	10.37	264521295550	7412082	457.88	33050	37800	32800	41950	22650	32300	35687.85	3.40	0	32596	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	7906	40.15	3.70	12	33.42	888.00	9627.00	40450	20230327	-11.87	15200	20220907	134.54	40450	-11.87	20230327	16150	120.74	20230102	40450	-11.87	20230327	15200	134.54	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
144	20230904	100415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	3200	2	9.91	99493636700	2870471	177.32	33050	35600	32800	41950	22650	32300	34661.08	3.40	0	5290	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	7873	39.98	3.69	12	12.94	888.00	9627.00	40450	20230327	-12.24	15200	20220907	133.55	40450	-12.24	20230327	16150	119.81	20230102	40450	-12.24	20230327	15200	133.55	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
145	20230904	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	1200	2	3.72	4739538650	141728	8.76	33050	33750	32800	41950	22650	32300	33441.09	3.40	0	-11038	34233	33266	32533	31566	30833	32900	31200	111	9650	500	23250	50	1	22177360	7429	37.73	3.48	12	0.64	888.00	9627.00	40450	20230327	-17.18	15200	20220907	120.39	40450	-17.18	20230327	16150	107.43	20230102	40450	-17.18	20230327	15200	120.39	20220907	5.99	N	058610	500	110 억		753551	N	N	93	N	00	N
146	20230901	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-450	5	-1.37	52548851350	1600238	88.40	32900	33500	31800	42550	22950	32750	32838.65	3.33	0	9076	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7163	36.37	3.36	12	7.22	888.00	9627.00	40450	20230327	-20.15	15200	20220907	112.50	40450	-20.15	20230327	16150	100.00	20230102	40450	-20.15	20230327	15200	112.50	20220907	5.99	N	058610	500	110 억		739487	N	N	93	N	00	N
147	20230901	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-350	5	-1.07	51204188050	1558623	86.10	32900	33500	31800	42550	22950	32750	32852.20	3.33	0	8040	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7185	36.49	3.37	12	7.03	888.00	9627.00	40450	20230327	-19.90	15200	20220907	113.16	40450	-19.90	20230327	16150	100.62	20230102	40450	-19.90	20230327	15200	113.16	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
148	20230901	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	-200	5	-0.61	48910348750	1487750	82.19	32900	33500	31800	42550	22950	32750	32875.38	3.33	0	5765	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7219	36.66	3.38	12	6.71	888.00	9627.00	40450	20230327	-19.53	15200	20220907	114.14	40450	-19.53	20230327	16150	101.55	20230102	40450	-19.53	20230327	15200	114.14	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
149	20230901	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-450	5	-1.37	44500641150	1350395	74.60	32900	33500	32100	42550	22950	32750	32953.80	3.33	0	-17422	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7163	36.37	3.36	12	6.09	888.00	9627.00	40450	20230327	-20.15	15200	20220907	112.50	40450	-20.15	20230327	16150	100.00	20230102	40450	-20.15	20230327	15200	112.50	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
150	20230901	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	100	2	0.31	40422585900	1225100	67.68	32900	33500	32200	42550	22950	32750	32995.34	3.33	0	-13903	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7285	36.99	3.41	12	5.52	888.00	9627.00	40450	20230327	-18.79	15200	20220907	116.12	40450	-18.79	20230327	16150	103.41	20230102	40450	-18.79	20230327	15200	116.12	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
151	20230901	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-50	5	-0.15	38184428650	1156869	63.91	32900	33500	32200	42550	22950	32750	33006.70	3.33	0	-14502	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7252	36.82	3.40	12	5.22	888.00	9627.00	40450	20230327	-19.16	15200	20220907	115.13	40450	-19.16	20230327	16150	102.48	20230102	40450	-19.16	20230327	15200	115.13	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
152	20230901	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	650	2	1.98	29700219550	899642	49.70	32900	33500	32200	42550	22950	32750	33013.38	3.33	0	-22244	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7407	37.61	3.47	12	4.06	888.00	9627.00	40450	20230327	-17.43	15200	20220907	119.74	40450	-17.43	20230327	16150	106.81	20230102	40450	-17.43	20230327	15200	119.74	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N
153	20230901	090410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-450	5	-1.37	6253014050	190721	10.54	32900	33050	32300	42550	22950	32750	32786.19	3.33	0	-41477	34650	33700	31900	30950	29150	34175	31425	111	9800	500	23580	50	1	22177360	7163	36.37	3.36	12	0.86	888.00	9627.00	40450	20230327	-20.15	15200	20220907	112.50	40450	-20.15	20230327	16150	100.00	20230102	40450	-20.15	20230327	15200	112.50	20220907	5.99	N	058610	500	110 억		739487	N	N	1158	N	00	N