KissMeData/115530/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	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-1	5	-0.23	42070028	97880	51.24	435	436	424	566	306	436	429.66	0.24	0	-10979	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	296	16.73	2.54	12	0.14	26.00	171.00	746	20221110	-41.69	397	20230817	9.57	731	-40.49	20230113	397	9.57	20230817	746	-41.69	20221110	397	9.57	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
3	20230927	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-5	5	-1.15	36514436	85069	44.53	435	436	424	566	306	436	429.05	0.24	0	-10912	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	293	16.58	2.52	12	0.13	26.00	171.00	746	20221110	-42.23	397	20230817	8.56	731	-41.04	20230113	397	8.56	20230817	746	-42.23	20221110	397	8.56	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
4	20230927	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-11	5	-2.52	31199142	72630	38.02	435	436	424	566	306	436	429.35	0.24	0	-10774	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	289	16.35	2.49	12	0.11	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
5	20230927	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-9	5	-2.06	23997223	55730	29.17	435	436	424	566	306	436	430.37	0.24	0	-9876	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	290	16.42	2.50	12	0.08	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
6	20230927	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-10	5	-2.29	22185237	51476	26.95	435	436	424	566	306	436	430.75	0.24	0	-9761	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	290	16.38	2.49	12	0.08	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
7	20230927	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-6	5	-1.38	19825308	45973	24.07	435	436	424	566	306	436	430.99	0.24	0	-9564	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	292	16.54	2.51	12	0.07	26.00	171.00	746	20221110	-42.36	397	20230817	8.31	731	-41.18	20230113	397	8.31	20230817	746	-42.36	20221110	397	8.31	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
8	20230927	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-9	5	-2.06	13364774	30906	16.18	435	435	427	566	306	436	432.15	0.24	0	-11700	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	290	16.42	2.50	12	0.05	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
9	20230927	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-9	5	-2.06	12253945	28310	14.82	435	435	427	566	306	436	432.57	0.24	0	-11621	457	446	433	422	409	440	416	68	130	100	300	1	1	67963000	290	16.42	2.50	12	0.04	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	0.75	N	115530	100	67 억		165880	N	N	0	N	00	N
10	20230926	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-4	5	-0.91	82572336	190977	77.29	443	444	420	572	308	440	432.36	0.26	0	-11657	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	296	16.77	2.55	12	0.28	26.00	171.00	746	20221110	-41.55	397	20230817	9.82	731	-40.36	20230113	397	9.82	20230817	746	-41.55	20221110	397	9.82	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
11	20230926	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-11	5	-2.50	79686953	184300	74.59	443	444	420	572	308	440	432.37	0.26	0	-11896	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	292	16.50	2.51	12	0.27	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
12	20230926	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-13	5	-2.95	67968715	156939	63.52	443	444	420	572	308	440	433.08	0.26	0	-10338	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	290	16.42	2.50	12	0.23	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
13	20230926	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-14	5	-3.18	66681530	153921	62.30	443	444	420	572	308	440	433.21	0.26	0	-10089	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	290	16.38	2.49	12	0.23	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
14	20230926	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-6	5	-1.36	37807203	86188	34.88	443	444	433	572	308	440	438.66	0.26	0	-8917	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	295	16.69	2.54	12	0.13	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
15	20230926	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	-1	5	-0.23	24887461	56498	22.87	443	444	436	572	308	440	440.50	0.26	0	-7944	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	298	16.88	2.57	12	0.08	26.00	171.00	746	20221110	-41.15	397	20230817	10.58	731	-39.95	20230113	397	10.58	20230817	746	-41.15	20221110	397	10.58	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
16	20230926	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	0	3	0.00	19710988	44737	18.11	443	444	436	572	308	440	440.60	0.26	0	-7745	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	299	16.92	2.57	12	0.07	26.00	171.00	746	20221110	-41.02	397	20230817	10.83	731	-39.81	20230113	397	10.83	20230817	746	-41.02	20221110	397	10.83	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
17	20230926	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	1	2	0.23	4008741	9068	3.67	443	444	440	572	308	440	442.12	0.26	0	-446	450	445	435	430	420	447	432	68	132	100	300	1	1	67963000	300	16.96	2.58	12	0.01	26.00	171.00	746	20221110	-40.88	397	20230817	11.08	731	-39.67	20230113	397	11.08	20230817	746	-40.88	20221110	397	11.08	20230817	0.76	N	115530	100	67 억		177681	N	N	0	N	00	N
18	20230925	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	12	2	2.80	106780830	247076	231.07	428	440	425	556	300	428	432.18	0.21	0	32556	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	299	16.92	2.57	12	0.36	26.00	171.00	746	20221110	-41.02	397	20230817	10.83	731	-39.81	20230113	397	10.83	20230817	746	-41.02	20221110	397	10.83	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
19	20230925	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	9	2	2.10	90372707	209265	195.71	428	439	425	556	300	428	431.86	0.21	0	32168	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	297	16.81	2.56	12	0.31	26.00	171.00	746	20221110	-41.42	397	20230817	10.08	731	-40.22	20230113	397	10.08	20230817	746	-41.42	20221110	397	10.08	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
20	20230925	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	7	2	1.64	68087012	158100	147.86	428	438	425	556	300	428	430.66	0.21	0	5838	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	296	16.73	2.54	12	0.23	26.00	171.00	746	20221110	-41.69	397	20230817	9.57	731	-40.49	20230113	397	9.57	20230817	746	-41.69	20221110	397	9.57	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
21	20230925	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	8	2	1.87	46287916	107465	100.50	428	438	425	556	300	428	430.73	0.21	0	2800	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	296	16.77	2.55	12	0.16	26.00	171.00	746	20221110	-41.55	397	20230817	9.82	731	-40.36	20230113	397	9.82	20230817	746	-41.55	20221110	397	9.82	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
22	20230925	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	8	2	1.87	41414549	96265	90.03	428	438	425	556	300	428	430.21	0.21	0	755	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	296	16.77	2.55	12	0.14	26.00	171.00	746	20221110	-41.55	397	20230817	9.82	731	-40.36	20230113	397	9.82	20230817	746	-41.55	20221110	397	9.82	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
23	20230925	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	5	2	1.17	32028597	74654	69.82	428	438	425	556	300	428	429.03	0.21	0	-2553	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	294	16.65	2.53	12	0.11	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
24	20230925	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	1	2	0.23	25674769	59876	56.00	428	438	425	556	300	428	428.80	0.21	0	-2535	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	292	16.50	2.51	12	0.09	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
25	20230925	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-1	5	-0.23	2557683	5976	5.59	428	428	426	556	300	428	427.99	0.21	0	-263	439	433	427	421	415	430	418	68	128	100	290	1	1	67963000	290	16.42	2.50	12	0.01	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	0.76	N	115530	100	67 억		144717	N	N	0	N	00	N
26	20230922	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-5	5	-1.15	45530264	106925	130.56	433	433	421	562	304	433	425.81	0.22	0	-8167	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	291	16.46	2.50	12	0.16	26.00	171.00	746	20221110	-42.63	397	20230817	7.81	731	-41.45	20230113	397	7.81	20230817	746	-42.63	20221110	397	7.81	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
27	20230922	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-7	5	-1.62	42262366	99284	121.23	433	433	421	562	304	433	425.67	0.22	0	-7929	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	290	16.38	2.49	12	0.15	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
28	20230922	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-7	5	-1.62	37884205	89047	108.73	433	433	421	562	304	433	425.44	0.22	0	-7255	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	290	16.38	2.49	12	0.13	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
29	20230922	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-7	5	-1.62	35101570	82555	100.81	433	433	421	562	304	433	425.19	0.22	0	-5032	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	290	16.38	2.49	12	0.12	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
30	20230922	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-8	5	-1.85	28237411	66380	81.06	433	433	421	562	304	433	425.39	0.22	0	-5004	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	289	16.35	2.49	12	0.10	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
31	20230922	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-8	5	-1.85	27489953	64627	78.91	433	433	421	562	304	433	425.36	0.22	0	-5098	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	289	16.35	2.49	12	0.10	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
32	20230922	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-12	5	-2.77	24527424	57610	70.35	433	433	421	562	304	433	425.75	0.22	0	-4913	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	286	16.19	2.46	12	0.08	26.00	171.00	746	20221110	-43.57	397	20230817	6.05	731	-42.41	20230113	397	6.05	20230817	746	-43.57	20221110	397	6.05	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
33	20230922	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-8	5	-1.85	7967374	18501	22.59	433	433	421	562	304	433	430.64	0.22	0	-7673	443	437	430	424	417	441	428	68	129	100	300	1	1	67963000	289	16.35	2.49	12	0.03	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.79	N	115530	100	67 억		150087	N	N	0	N	00	N
34	20230921	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	0	3	0.00	35146228	81895	35.30	423	436	423	562	304	433	429.16	0.23	0	-3505	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	294	16.65	2.53	12	0.12	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
35	20230921	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	-1	5	-0.23	33661131	78465	33.82	423	436	423	562	304	433	429.00	0.23	0	-3493	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	294	16.62	2.53	12	0.12	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
36	20230921	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-2	5	-0.46	27008438	62935	27.12	423	436	423	562	304	433	429.15	0.23	0	404	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	293	16.58	2.52	12	0.09	26.00	171.00	746	20221110	-42.23	397	20230817	8.56	731	-41.04	20230113	397	8.56	20230817	746	-42.23	20221110	397	8.56	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
37	20230921	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-2	5	-0.46	25450675	59314	25.56	423	436	423	562	304	433	429.08	0.23	0	2428	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	293	16.58	2.52	12	0.09	26.00	171.00	746	20221110	-42.23	397	20230817	8.56	731	-41.04	20230113	397	8.56	20230817	746	-42.23	20221110	397	8.56	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
38	20230921	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	1	2	0.23	23793058	55456	23.90	423	436	423	562	304	433	429.04	0.23	0	3002	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	295	16.69	2.54	12	0.08	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
39	20230921	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	1	2	0.23	20028311	46727	20.14	423	436	423	562	304	433	428.62	0.23	0	3506	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	295	16.69	2.54	12	0.07	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
40	20230921	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-5	5	-1.15	6915700	16208	6.99	423	429	423	562	304	433	426.68	0.23	0	-9281	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	291	16.46	2.50	12	0.02	26.00	171.00	746	20221110	-42.63	397	20230817	7.81	731	-41.45	20230113	397	7.81	20230817	746	-42.63	20221110	397	7.81	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
41	20230921	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-5	5	-1.15	983734	2323	1.00	423	429	423	562	304	433	423.48	0.23	0	-806	451	442	430	421	409	436	415	68	129	100	300	1	1	67963000	291	16.46	2.50	12	0.00	26.00	171.00	746	20221110	-42.63	397	20230817	7.81	731	-41.45	20230113	397	7.81	20230817	746	-42.63	20221110	397	7.81	20230817	0.80	N	115530	100	67 억		153590	N	N	0	N	00	N
42	20230920	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-4	5	-0.92	99076268	232022	130.75	437	439	418	568	306	437	427.00	0.24	0	-8613	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	294	16.65	2.53	12	0.34	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
43	20230920	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-17	5	-3.89	87273923	204474	115.22	437	439	418	568	306	437	426.81	0.24	0	-8228	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	285	16.15	2.46	12	0.30	26.00	171.00	746	20221110	-43.70	397	20230817	5.79	731	-42.54	20230113	397	5.79	20230817	746	-43.70	20221110	397	5.79	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
44	20230920	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-12	5	-2.75	72066556	168357	94.87	437	439	420	568	306	437	428.04	0.24	0	-3285	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	289	16.35	2.49	12	0.25	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
45	20230920	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-12	5	-2.75	64175592	149679	84.34	437	439	421	568	306	437	428.74	0.24	0	-3285	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	289	16.35	2.49	12	0.22	26.00	171.00	746	20221110	-43.03	397	20230817	7.05	731	-41.86	20230113	397	7.05	20230817	746	-43.03	20221110	397	7.05	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
46	20230920	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-11	5	-2.52	49685854	115395	65.03	437	439	422	568	306	437	430.56	0.24	0	-4303	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	290	16.38	2.49	12	0.17	26.00	171.00	746	20221110	-42.90	397	20230817	7.30	731	-41.72	20230113	397	7.30	20230817	746	-42.90	20221110	397	7.30	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
47	20230920	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-7	5	-1.60	31753401	73067	41.17	437	439	430	568	306	437	434.57	0.24	0	-8964	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	292	16.54	2.51	12	0.11	26.00	171.00	746	20221110	-42.36	397	20230817	8.31	731	-41.18	20230113	397	8.31	20230817	746	-42.36	20221110	397	8.31	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
48	20230920	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-3	5	-0.69	15868396	36363	20.49	437	439	433	568	306	437	436.38	0.24	0	-7628	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	295	16.69	2.54	12	0.05	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
49	20230920	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-2	5	-0.46	7573590	17367	9.79	437	437	433	568	306	437	436.08	0.24	0	-4345	458	447	439	428	420	443	424	68	131	100	300	1	1	67963000	296	16.73	2.54	12	0.03	26.00	171.00	746	20221110	-41.69	397	20230817	9.57	731	-40.49	20230113	397	9.57	20230817	746	-41.69	20221110	397	9.57	20230817	0.84	N	115530	100	67 억		162203	N	N	0	N	00	N
50	20230919	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-5	5	-1.13	77964781	177460	90.03	442	450	431	574	310	442	439.34	0.29	0	-32563	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	297	16.81	2.56	12	0.26	26.00	171.00	746	20221110	-41.42	397	20230817	10.08	731	-40.22	20230113	397	10.08	20230817	746	-41.42	20221110	397	10.08	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
51	20230919	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-5	5	-1.13	75514132	171849	87.19	442	450	431	574	310	442	439.42	0.29	0	-33273	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	297	16.81	2.56	12	0.25	26.00	171.00	746	20221110	-41.42	397	20230817	10.08	731	-40.22	20230113	397	10.08	20230817	746	-41.42	20221110	397	10.08	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
52	20230919	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-8	5	-1.81	73784288	167885	85.18	442	450	431	574	310	442	439.49	0.29	0	-34670	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	295	16.69	2.54	12	0.25	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
53	20230919	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-9	5	-2.04	68735960	156290	79.29	442	450	431	574	310	442	439.80	0.29	0	-28168	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	294	16.65	2.53	12	0.23	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
54	20230919	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-8	5	-1.81	64312728	146115	74.13	442	450	431	574	310	442	440.15	0.29	0	-24508	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	295	16.69	2.54	12	0.21	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
55	20230919	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	-3	5	-0.68	49329931	111789	56.72	442	450	431	574	310	442	441.28	0.29	0	-25889	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	298	16.88	2.57	12	0.16	26.00	171.00	746	20221110	-41.15	397	20230817	10.58	731	-39.95	20230113	397	10.58	20230817	746	-41.15	20221110	397	10.58	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
56	20230919	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	-2	5	-0.45	48212841	109255	55.43	442	450	431	574	310	442	441.29	0.29	0	-25889	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	299	16.92	2.57	12	0.16	26.00	171.00	746	20221110	-41.02	397	20230817	10.83	731	-39.81	20230113	397	10.83	20230817	746	-41.02	20221110	397	10.83	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
57	20230919	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-8	5	-1.81	14077470	31971	16.22	442	442	431	574	310	442	440.32	0.29	0	-20157	458	450	442	434	426	450	434	68	132	100	300	1	1	67963000	295	16.69	2.54	12	0.05	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.85	N	115530	100	67 억		196696	N	N	0	N	00	N
58	20230918	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	0	3	0.00	87160669	197093	97.41	442	450	434	574	310	442	442.23	0.30	0	-8922	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	300	17.00	2.58	12	0.29	26.00	171.00	746	20221110	-40.75	397	20230817	11.34	731	-39.53	20230113	397	11.34	20230817	746	-40.75	20221110	397	11.34	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
59	20230918	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-5	5	-1.13	81023079	183022	90.45	442	450	434	574	310	442	442.70	0.30	0	-17555	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	297	16.81	2.56	12	0.27	26.00	171.00	746	20221110	-41.42	397	20230817	10.08	731	-40.22	20230113	397	10.08	20230817	746	-41.42	20221110	397	10.08	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
60	20230918	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	0	3	0.00	58138522	130704	64.60	442	450	441	574	310	442	444.81	0.30	0	-17511	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	300	17.00	2.58	12	0.19	26.00	171.00	746	20221110	-40.75	397	20230817	11.34	731	-39.53	20230113	397	11.34	20230817	746	-40.75	20221110	397	11.34	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
61	20230918	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	0	3	0.00	49792388	111907	55.31	442	450	441	574	310	442	444.94	0.30	0	-6816	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	300	17.00	2.58	12	0.16	26.00	171.00	746	20221110	-40.75	397	20230817	11.34	731	-39.53	20230113	397	11.34	20230817	746	-40.75	20221110	397	11.34	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
62	20230918	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	445	3	2	0.68	46661575	104850	51.82	442	450	441	574	310	442	445.03	0.30	0	-4661	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	302	17.12	2.60	12	0.15	26.00	171.00	746	20221110	-40.35	397	20230817	12.09	731	-39.12	20230113	397	12.09	20230817	746	-40.35	20221110	397	12.09	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
63	20230918	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	444	2	2	0.45	39031946	87736	43.36	442	450	441	574	310	442	444.88	0.30	0	-4710	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	302	17.08	2.60	12	0.13	26.00	171.00	746	20221110	-40.48	397	20230817	11.84	731	-39.26	20230113	397	11.84	20230817	746	-40.48	20221110	397	11.84	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
64	20230918	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	5	2	1.13	23843712	53719	26.55	442	449	441	574	310	442	443.86	0.30	0	-5916	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	304	17.19	2.61	12	0.08	26.00	171.00	746	20221110	-40.08	397	20230817	12.59	731	-38.85	20230113	397	12.59	20230817	746	-40.08	20221110	397	12.59	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
65	20230918	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	1	2	0.23	11411239	25784	12.74	442	449	441	574	310	442	442.57	0.30	0	-3838	457	449	438	430	419	453	434	68	132	100	300	1	1	67963000	301	17.04	2.59	12	0.04	26.00	171.00	746	20221110	-40.62	397	20230817	11.59	731	-39.40	20230113	397	11.59	20230817	746	-40.62	20221110	397	11.59	20230817	0.90	N	115530	100	67 억		204461	N	N	0	N	00	N
66	20230915	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	18	2	4.25	87966609	202081	95.19	430	446	427	551	297	424	435.31	0.29	0	10565	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	300	17.00	2.58	12	0.30	26.00	171.00	746	20221110	-40.75	397	20230817	11.34	731	-39.53	20230113	397	11.34	20230817	746	-40.75	20221110	397	11.34	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
67	20230915	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	15	2	3.54	81725645	187932	88.53	430	446	427	551	297	424	434.87	0.29	0	10978	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	298	16.88	2.57	12	0.28	26.00	171.00	746	20221110	-41.15	397	20230817	10.58	731	-39.95	20230113	397	10.58	20230817	746	-41.15	20221110	397	10.58	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
68	20230915	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	13	2	3.07	70843478	163090	76.82	430	446	427	551	297	424	434.39	0.29	0	8252	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	297	16.81	2.56	12	0.24	26.00	171.00	746	20221110	-41.42	397	20230817	10.08	731	-40.22	20230113	397	10.08	20230817	746	-41.42	20221110	397	10.08	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
69	20230915	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	11	2	2.59	62828659	144727	68.17	430	446	427	551	297	424	434.12	0.29	0	628	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	296	16.73	2.54	12	0.21	26.00	171.00	746	20221110	-41.69	397	20230817	9.57	731	-40.49	20230113	397	9.57	20230817	746	-41.69	20221110	397	9.57	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
70	20230915	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	9	2	2.12	58942228	135758	63.95	430	446	427	551	297	424	434.17	0.29	0	629	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	294	16.65	2.53	12	0.20	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
71	20230915	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	11	2	2.59	58481093	134691	63.45	430	446	427	551	297	424	434.19	0.29	0	540	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	296	16.73	2.54	12	0.20	26.00	171.00	746	20221110	-41.69	397	20230817	9.57	731	-40.49	20230113	397	9.57	20230817	746	-41.69	20221110	397	9.57	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
72	20230915	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	12	2	2.83	55813236	128548	60.55	430	446	427	551	297	424	434.19	0.29	0	1160	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	296	16.77	2.55	12	0.19	26.00	171.00	746	20221110	-41.55	397	20230817	9.82	731	-40.36	20230113	397	9.82	20230817	746	-41.55	20221110	397	9.82	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
73	20230915	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	8	2	1.89	7392404	17181	8.09	430	436	429	551	297	424	430.28	0.29	0	-1139	440	432	428	420	416	430	418	68	127	100	290	1	1	67963000	294	16.62	2.53	12	0.03	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	0.94	N	115530	100	67 억		193896	N	N	0	N	00	N
74	20230914	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-17	5	-3.85	88996418	207919	69.95	432	436	424	573	309	441	428.06	0.30	0	-11463	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	288	16.31	2.48	12	0.31	26.00	171.00	746	20221110	-43.16	397	20230817	6.80	731	-42.00	20230113	397	6.80	20230817	746	-43.16	20221110	397	6.80	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
75	20230914	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-13	5	-2.95	72802142	169823	57.14	432	436	424	573	309	441	428.69	0.30	0	3032	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	291	16.46	2.50	12	0.25	26.00	171.00	746	20221110	-42.63	397	20230817	7.81	731	-41.45	20230113	397	7.81	20230817	746	-42.63	20221110	397	7.81	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
76	20230914	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-11	5	-2.49	50324332	117089	39.39	432	436	427	573	309	441	429.79	0.30	0	569	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	292	16.54	2.51	12	0.17	26.00	171.00	746	20221110	-42.36	397	20230817	8.31	731	-41.18	20230113	397	8.31	20230817	746	-42.36	20221110	397	8.31	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
77	20230914	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	-9	5	-2.04	36058115	83791	28.19	432	436	427	573	309	441	430.33	0.30	0	-7136	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	294	16.62	2.53	12	0.12	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
78	20230914	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-12	5	-2.72	32583841	75714	25.47	432	436	427	573	309	441	430.35	0.30	0	-3775	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	292	16.50	2.51	12	0.11	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
79	20230914	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-12	5	-2.72	23685146	54938	18.48	432	436	427	573	309	441	431.12	0.30	0	-3941	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	292	16.50	2.51	12	0.08	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
80	20230914	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-7	5	-1.59	13835456	32027	10.78	432	436	427	573	309	441	431.98	0.30	0	-2793	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	295	16.69	2.54	12	0.05	26.00	171.00	746	20221110	-41.82	397	20230817	9.32	731	-40.63	20230113	397	9.32	20230817	746	-41.82	20221110	397	9.32	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
81	20230914	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-11	5	-2.49	9590337	22232	7.48	432	434	427	573	309	441	431.36	0.30	0	-2095	459	449	439	429	419	445	425	68	132	100	300	1	1	67963000	292	16.54	2.51	12	0.03	26.00	171.00	746	20221110	-42.36	397	20230817	8.31	731	-41.18	20230113	397	8.31	20230817	746	-42.36	20221110	397	8.31	20230817	0.89	N	115530	100	67 억		205359	N	N	0	N	00	N
82	20230913	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	-6	5	-1.34	129587781	297131	69.46	443	449	429	581	313	447	436.13	0.30	0	2630	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	300	16.96	2.58	12	0.44	26.00	171.00	746	20221110	-40.88	397	20230817	11.08	731	-39.67	20230113	397	11.08	20230817	746	-40.88	20221110	397	11.08	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
83	20230913	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-16	5	-3.58	121208497	278036	65.00	443	449	429	581	313	447	435.94	0.30	0	4160	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	293	16.58	2.52	12	0.41	26.00	171.00	746	20221110	-42.23	397	20230817	8.56	731	-41.04	20230113	397	8.56	20230817	746	-42.23	20221110	397	8.56	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
84	20230913	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-14	5	-3.13	109212782	250197	58.49	443	449	429	581	313	447	436.51	0.30	0	1531	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	294	16.65	2.53	12	0.37	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
85	20230913	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-14	5	-3.13	103893558	237898	55.61	443	449	429	581	313	447	436.71	0.30	0	599	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	294	16.65	2.53	12	0.35	26.00	171.00	746	20221110	-41.96	397	20230817	9.07	731	-40.77	20230113	397	9.07	20230817	746	-41.96	20221110	397	9.07	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
86	20230913	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-11	5	-2.46	95418128	218452	51.07	443	449	429	581	313	447	436.79	0.30	0	-1816	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	296	16.77	2.55	12	0.32	26.00	171.00	746	20221110	-41.55	397	20230817	9.82	731	-40.36	20230113	397	9.82	20230817	746	-41.55	20221110	397	9.82	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
87	20230913	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	-15	5	-3.36	65382875	149312	34.91	443	449	430	581	313	447	437.89	0.30	0	-8669	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	294	16.62	2.53	12	0.22	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
88	20230913	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	1	2	0.22	24536414	55218	12.91	443	449	435	581	313	447	444.35	0.30	0	-11231	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	304	17.23	2.62	12	0.08	26.00	171.00	746	20221110	-39.95	397	20230817	12.85	731	-38.71	20230113	397	12.85	20230817	746	-39.95	20221110	397	12.85	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
89	20230913	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	-7	5	-1.57	7779463	17585	4.11	443	447	435	581	313	447	442.39	0.30	0	-11361	477	462	450	435	423	456	429	68	134	100	310	1	1	67963000	299	16.92	2.57	12	0.03	26.00	171.00	746	20221110	-41.02	397	20230817	10.83	731	-39.81	20230113	397	10.83	20230817	746	-41.02	20221110	397	10.83	20230817	0.88	N	115530	100	67 억		202705	N	N	0	N	00	N
90	20230912	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-14	5	-3.04	190352639	426756	161.80	460	465	438	599	323	461	446.04	0.22	0	51815	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	304	17.19	2.61	12	0.63	26.00	171.00	746	20221110	-40.08	397	20230817	12.59	731	-38.85	20230113	397	12.59	20230817	746	-40.08	20221110	397	12.59	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
91	20230912	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	444	-17	5	-3.69	182832546	409775	155.36	460	465	439	599	323	461	446.18	0.22	0	52837	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	302	17.08	2.60	12	0.60	26.00	171.00	746	20221110	-40.48	397	20230817	11.84	731	-39.26	20230113	397	11.84	20230817	746	-40.48	20221110	397	11.84	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
92	20230912	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	444	-17	5	-3.69	165701943	371156	140.72	460	465	439	599	323	461	446.45	0.22	0	53057	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	302	17.08	2.60	12	0.55	26.00	171.00	746	20221110	-40.48	397	20230817	11.84	731	-39.26	20230113	397	11.84	20230817	746	-40.48	20221110	397	11.84	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
93	20230912	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	-9	5	-1.95	72058747	159706	60.55	460	465	445	599	323	461	451.19	0.22	0	-1011	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	307	17.38	2.64	12	0.23	26.00	171.00	746	20221110	-39.41	397	20230817	13.85	731	-38.17	20230113	397	13.85	20230817	746	-39.41	20221110	397	13.85	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
94	20230912	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-13	5	-2.82	68205147	151090	57.28	460	465	445	599	323	461	451.42	0.22	0	-869	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	304	17.23	2.62	12	0.22	26.00	171.00	746	20221110	-39.95	397	20230817	12.85	731	-38.71	20230113	397	12.85	20230817	746	-39.95	20221110	397	12.85	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
95	20230912	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	-12	5	-2.60	48665099	107517	40.76	460	465	445	599	323	461	452.62	0.22	0	5172	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	305	17.27	2.63	12	0.16	26.00	171.00	746	20221110	-39.81	397	20230817	13.10	731	-38.58	20230113	397	13.10	20230817	746	-39.81	20221110	397	13.10	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
96	20230912	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	-14	5	-3.04	42359334	93429	35.42	460	465	445	599	323	461	453.38	0.22	0	10225	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	304	17.19	2.61	12	0.14	26.00	171.00	746	20221110	-40.08	397	20230817	12.59	731	-38.85	20230113	397	12.59	20230817	746	-40.08	20221110	397	12.59	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
97	20230912	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	454	-7	5	-1.52	19571841	42641	16.17	460	465	451	599	323	461	458.99	0.22	0	241	496	478	456	438	416	467	427	68	138	100	320	1	1	67963000	309	17.46	2.65	12	0.06	26.00	171.00	746	20221110	-39.14	397	20230817	14.36	731	-37.89	20230113	397	14.36	20230817	746	-39.14	20221110	397	14.36	20230817	0.87	N	115530	100	67 억		151025	N	N	0	N	00	N
98	20230911	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	-10	5	-2.12	119226944	262208	79.80	474	474	434	612	330	471	454.40	0.24	0	-12260	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	313	17.73	2.70	12	0.39	26.00	171.00	746	20221110	-38.20	397	20230817	16.12	731	-36.94	20230113	397	16.12	20230817	746	-38.20	20221110	397	16.12	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
99	20230911	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	-16	5	-3.40	117107023	257568	78.39	474	474	434	612	330	471	454.36	0.24	0	-12054	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	309	17.50	2.66	12	0.38	26.00	171.00	746	20221110	-39.01	397	20230817	14.61	731	-37.76	20230113	397	14.61	20230817	746	-39.01	20221110	397	14.61	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
100	20230911	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	458	-13	5	-2.76	97095064	214365	65.24	474	474	434	612	330	471	452.53	0.24	0	4224	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	311	17.62	2.68	12	0.32	26.00	171.00	746	20221110	-38.61	397	20230817	15.37	731	-37.35	20230113	397	15.37	20230817	746	-38.61	20221110	397	15.37	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
101	20230911	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	-19	5	-4.03	90167236	199203	60.63	474	474	434	612	330	471	452.19	0.24	0	10279	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	307	17.38	2.64	12	0.29	26.00	171.00	746	20221110	-39.41	397	20230817	13.85	731	-38.17	20230113	397	13.85	20230817	746	-39.41	20221110	397	13.85	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
102	20230911	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	454	-17	5	-3.61	64053876	140654	42.81	474	474	434	612	330	471	454.86	0.24	0	9224	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	309	17.46	2.65	12	0.21	26.00	171.00	746	20221110	-39.14	397	20230817	14.36	731	-37.89	20230113	397	14.36	20230817	746	-39.14	20221110	397	14.36	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
103	20230911	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	458	-13	5	-2.76	30683421	66253	20.16	474	474	457	612	330	471	462.52	0.24	0	7295	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	311	17.62	2.68	12	0.10	26.00	171.00	746	20221110	-38.61	397	20230817	15.37	731	-37.35	20230113	397	15.37	20230817	746	-38.61	20221110	397	15.37	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
104	20230911	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	-4	5	-0.85	11571275	24664	7.51	474	474	462	612	330	471	468.72	0.24	0	-5319	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	317	17.96	2.73	12	0.04	26.00	171.00	746	20221110	-37.40	397	20230817	17.63	731	-36.11	20230113	397	17.63	20230817	746	-37.40	20221110	397	17.63	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
105	20230911	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	468	-3	5	-0.64	5647747	11956	3.64	474	474	467	612	330	471	473.28	0.24	0	-1306	504	487	471	454	438	479	446	68	141	100	320	1	1	67963000	318	18.00	2.74	12	0.02	26.00	171.00	746	20221110	-37.27	397	20230817	17.88	731	-35.98	20230113	397	17.88	20230817	746	-37.27	20221110	397	17.88	20230817	0.87	N	115530	100	67 억		163425	N	N	0	N	00	N
106	20230908	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	-5	5	-1.05	152565853	327653	142.48	475	488	455	618	334	476	465.62	0.19	0	34977	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	320	18.12	2.75	12	0.48	26.00	171.00	746	20221110	-36.86	397	20230817	18.64	731	-35.57	20230113	397	18.64	20230817	746	-36.86	20221110	397	18.64	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
107	20230908	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	-10	5	-2.10	145837036	313322	136.25	475	488	455	618	334	476	465.45	0.19	0	35793	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	317	17.92	2.73	12	0.46	26.00	171.00	746	20221110	-37.53	397	20230817	17.38	731	-36.25	20230113	397	17.38	20230817	746	-37.53	20221110	397	17.38	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
108	20230908	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	-11	5	-2.31	140815366	302512	131.54	475	488	455	618	334	476	465.48	0.19	0	34455	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	316	17.88	2.72	12	0.45	26.00	171.00	746	20221110	-37.67	397	20230817	17.13	731	-36.39	20230113	397	17.13	20230817	746	-37.67	20221110	397	17.13	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
109	20230908	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	-13	5	-2.73	117778308	252756	109.91	475	488	455	618	334	476	465.97	0.19	0	58340	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	315	17.81	2.71	12	0.37	26.00	171.00	746	20221110	-37.94	397	20230817	16.62	731	-36.66	20230113	397	16.62	20230817	746	-37.94	20221110	397	16.62	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
110	20230908	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	459	-17	5	-3.57	104387301	223747	97.29	475	488	455	618	334	476	466.53	0.19	0	62186	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	312	17.65	2.68	12	0.33	26.00	171.00	746	20221110	-38.47	397	20230817	15.62	731	-37.21	20230113	397	15.62	20230817	746	-38.47	20221110	397	15.62	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
111	20230908	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	-9	5	-1.89	46563533	98371	42.78	475	488	467	618	334	476	473.34	0.19	0	23230	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	317	17.96	2.73	12	0.14	26.00	171.00	746	20221110	-37.40	397	20230817	17.63	731	-36.11	20230113	397	17.63	20230817	746	-37.40	20221110	397	17.63	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
112	20230908	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-1	5	-0.21	26528664	55752	24.24	475	488	468	618	334	476	475.83	0.19	0	-11181	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	323	18.27	2.78	12	0.08	26.00	171.00	746	20221110	-36.33	397	20230817	19.65	731	-35.02	20230113	397	19.65	20230817	746	-36.33	20221110	397	19.65	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
113	20230908	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	-5	5	-1.05	2901258	6137	2.67	475	475	471	618	334	476	472.62	0.19	0	-4621	510	493	482	465	454	487	459	68	142	100	330	1	1	67963000	320	18.12	2.75	12	0.01	26.00	171.00	746	20221110	-36.86	397	20230817	18.64	731	-35.57	20230113	397	18.64	20230817	746	-36.86	20221110	397	18.64	20230817	0.87	N	115530	100	67 억		128691	N	N	0	N	00	N
114	20230907	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	-10	5	-2.06	106661598	221947	79.18	482	499	471	631	341	486	480.59	0.29	0	-67145	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	324	18.31	2.78	12	0.33	26.00	171.00	746	20221110	-36.19	397	20230817	19.90	731	-34.88	20230113	397	19.90	20230817	746	-36.19	20221110	397	19.90	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
115	20230907	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	-14	5	-2.88	104236973	216850	77.37	482	499	471	631	341	486	480.69	0.29	0	-66992	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	321	18.15	2.76	12	0.32	26.00	171.00	746	20221110	-36.73	397	20230817	18.89	731	-35.43	20230113	397	18.89	20230817	746	-36.73	20221110	397	18.89	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
116	20230907	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	473	-13	5	-2.67	101044565	210111	74.96	482	499	471	631	341	486	480.91	0.29	0	-63199	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	321	18.19	2.77	12	0.31	26.00	171.00	746	20221110	-36.60	397	20230817	19.14	731	-35.29	20230113	397	19.14	20230817	746	-36.60	20221110	397	19.14	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
117	20230907	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	477	-9	5	-1.85	92981338	193078	68.89	482	499	471	631	341	486	481.57	0.29	0	-57140	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	324	18.35	2.79	12	0.28	26.00	171.00	746	20221110	-36.06	397	20230817	20.15	731	-34.75	20230113	397	20.15	20230817	746	-36.06	20221110	397	20.15	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
118	20230907	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-1	5	-0.21	88323108	183329	65.41	482	499	471	631	341	486	481.77	0.29	0	-59102	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	330	18.65	2.84	12	0.27	26.00	171.00	746	20221110	-34.99	397	20230817	22.17	731	-33.65	20230113	397	22.17	20230817	746	-34.99	20221110	397	22.17	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
119	20230907	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	-15	5	-3.09	25696940	54141	19.32	482	482	471	631	341	486	474.63	0.29	0	-20099	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	320	18.12	2.75	12	0.08	26.00	171.00	746	20221110	-36.86	397	20230817	18.64	731	-35.57	20230113	397	18.64	20230817	746	-36.86	20221110	397	18.64	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
120	20230907	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-11	5	-2.26	15884391	33372	11.91	482	482	472	631	341	486	475.98	0.29	0	-12295	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	323	18.27	2.78	12	0.05	26.00	171.00	746	20221110	-36.33	397	20230817	19.65	731	-35.02	20230113	397	19.65	20230817	746	-36.33	20221110	397	19.65	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
121	20230907	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-11	5	-2.26	4574532	9591	3.42	482	482	472	631	341	486	476.96	0.29	0	-7738	518	501	482	465	446	510	474	68	145	100	340	1	1	67963000	323	18.27	2.78	12	0.01	26.00	171.00	746	20221110	-36.33	397	20230817	19.65	731	-35.02	20230113	397	19.65	20230817	746	-36.33	20221110	397	19.65	20230817	0.98	N	115530	100	67 억		197980	N	N	0	N	00	N
122	20230906	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	5	2	1.04	133757503	279849	30.08	481	499	463	625	337	481	477.93	0.33	0	-23196	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	330	18.69	2.84	12	0.41	26.00	171.00	746	20221110	-34.85	397	20230817	22.42	731	-33.52	20230113	397	22.42	20230817	746	-34.85	20221110	397	22.42	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
123	20230906	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	469	-12	5	-2.49	94690446	197267	21.20	481	499	467	625	337	481	480.01	0.33	0	-24287	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	319	18.04	2.74	12	0.29	26.00	171.00	746	20221110	-37.13	397	20230817	18.14	731	-35.84	20230113	397	18.14	20230817	746	-37.13	20221110	397	18.14	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
124	20230906	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-2	5	-0.42	79085895	164293	17.66	481	499	468	625	337	481	481.37	0.33	0	-16286	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	326	18.42	2.80	12	0.24	26.00	171.00	746	20221110	-35.79	397	20230817	20.65	731	-34.47	20230113	397	20.65	20230817	746	-35.79	20221110	397	20.65	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
125	20230906	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-3	5	-0.62	77104782	160157	17.21	481	499	468	625	337	481	481.43	0.33	0	-16237	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	325	18.38	2.80	12	0.24	26.00	171.00	746	20221110	-35.92	397	20230817	20.40	731	-34.61	20230113	397	20.40	20230817	746	-35.92	20221110	397	20.40	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
126	20230906	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	-1	5	-0.21	73911576	153498	16.50	481	499	468	625	337	481	481.52	0.33	0	-15921	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	326	18.46	2.81	12	0.23	26.00	171.00	746	20221110	-35.66	397	20230817	20.91	731	-34.34	20230113	397	20.91	20230817	746	-35.66	20221110	397	20.91	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
127	20230906	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	3	2	0.62	67932807	141052	15.16	481	499	468	625	337	481	481.62	0.33	0	-17629	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	329	18.62	2.83	12	0.21	26.00	171.00	746	20221110	-35.12	397	20230817	21.91	731	-33.79	20230113	397	21.91	20230817	746	-35.12	20221110	397	21.91	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
128	20230906	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	0	3	0.00	58180912	120786	12.98	481	499	468	625	337	481	481.69	0.33	0	-18314	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	327	18.50	2.81	12	0.18	26.00	171.00	746	20221110	-35.52	397	20230817	21.16	731	-34.20	20230113	397	21.16	20230817	746	-35.52	20221110	397	21.16	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
129	20230906	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	469	-12	5	-2.49	18136531	38241	4.11	481	481	468	625	337	481	474.24	0.33	0	-7545	519	500	475	456	431	509	465	68	144	100	330	1	1	67963000	319	18.04	2.74	12	0.06	26.00	171.00	746	20221110	-37.13	397	20230817	18.14	731	-35.84	20230113	397	18.14	20230817	746	-37.13	20221110	397	18.14	20230817	0.99	N	115530	100	67 억		221098	N	N	0	N	00	N
130	20230905	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	31	2	6.89	443544523	926726	146.39	450	494	450	585	315	450	478.61	0.28	0	26811	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	327	18.50	2.81	12	1.36	26.00	171.00	746	20221110	-35.52	397	20230817	21.16	731	-34.20	20230113	397	21.16	20230817	746	-35.52	20221110	397	21.16	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
131	20230905	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	31	2	6.89	435034549	908964	143.59	450	494	450	585	315	450	478.60	0.28	0	26075	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	327	18.50	2.81	12	1.34	26.00	171.00	746	20221110	-35.52	397	20230817	21.16	731	-34.20	20230113	397	21.16	20230817	746	-35.52	20221110	397	21.16	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
132	20230905	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	26	2	5.78	401979971	839142	132.56	450	494	450	585	315	450	479.04	0.28	0	7148	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	324	18.31	2.78	12	1.23	26.00	171.00	746	20221110	-36.19	397	20230817	19.90	731	-34.88	20230113	397	19.90	20230817	746	-36.19	20221110	397	19.90	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
133	20230905	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	29	2	6.44	372698595	777729	122.86	450	494	450	585	315	450	479.21	0.28	0	2596	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	326	18.42	2.80	12	1.14	26.00	171.00	746	20221110	-35.79	397	20230817	20.65	731	-34.47	20230113	397	20.65	20230817	746	-35.79	20221110	397	20.65	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
134	20230905	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	474	24	2	5.33	337112978	702823	111.02	450	494	450	585	315	450	479.66	0.28	0	-3670	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	322	18.23	2.77	12	1.03	26.00	171.00	746	20221110	-36.46	397	20230817	19.40	731	-35.16	20230113	397	19.40	20230817	746	-36.46	20221110	397	19.40	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
135	20230905	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	26	2	5.78	325246459	678031	107.11	450	494	450	585	315	450	479.69	0.28	0	3055	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	324	18.31	2.78	12	1.00	26.00	171.00	746	20221110	-36.19	397	20230817	19.90	731	-34.88	20230113	397	19.90	20230817	746	-36.19	20221110	397	19.90	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
136	20230905	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	26	2	5.78	215845612	452108	71.42	450	494	450	585	315	450	477.42	0.28	0	-16136	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	324	18.31	2.78	12	0.67	26.00	171.00	746	20221110	-36.19	397	20230817	19.90	731	-34.88	20230113	397	19.90	20230817	746	-36.19	20221110	397	19.90	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
137	20230905	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	36	2	8.00	109975837	227148	35.88	450	494	450	585	315	450	484.16	0.28	0	-39268	490	470	448	428	406	480	438	68	135	100	310	1	1	67963000	330	18.69	2.84	12	0.33	26.00	171.00	746	20221110	-34.85	397	20230817	22.42	731	-33.52	20230113	397	22.42	20230817	746	-34.85	20221110	397	22.42	20230817	0.97	N	115530	100	67 억		188748	N	N	0	N	00	N
138	20230904	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	18	2	4.17	281406601	632603	260.28	429	468	426	561	303	432	444.84	0.13	0	104005	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	306	17.31	2.63	12	0.93	26.00	171.00	746	20221110	-39.68	397	20230817	13.35	731	-38.44	20230113	397	13.35	20230817	746	-39.68	20221110	397	13.35	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
139	20230904	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	20	2	4.63	262991829	591743	243.47	429	468	426	561	303	432	444.44	0.13	0	103398	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	307	17.38	2.64	12	0.87	26.00	171.00	746	20221110	-39.41	397	20230817	13.85	731	-38.17	20230113	397	13.85	20230817	746	-39.41	20221110	397	13.85	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
140	20230904	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	444	12	2	2.78	225335831	507387	208.76	429	468	426	561	303	432	444.11	0.13	0	93325	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	302	17.08	2.60	12	0.75	26.00	171.00	746	20221110	-40.48	397	20230817	11.84	731	-39.26	20230113	397	11.84	20230817	746	-40.48	20221110	397	11.84	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
141	20230904	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	10	2	2.31	152358637	345606	142.20	429	450	426	561	303	432	440.85	0.13	0	82216	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	300	17.00	2.58	12	0.51	26.00	171.00	746	20221110	-40.75	397	20230817	11.34	731	-39.53	20230113	397	11.34	20230817	746	-40.75	20221110	397	11.34	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
142	20230904	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	11	2	2.55	142846570	324124	133.36	429	450	426	561	303	432	440.72	0.13	0	76158	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	301	17.04	2.59	12	0.48	26.00	171.00	746	20221110	-40.62	397	20230817	11.59	731	-39.40	20230113	397	11.59	20230817	746	-40.62	20221110	397	11.59	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
143	20230904	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	9	2	2.08	132770428	301355	123.99	429	450	426	561	303	432	440.58	0.13	0	74233	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	300	16.96	2.58	12	0.44	26.00	171.00	746	20221110	-40.88	397	20230817	11.08	731	-39.67	20230113	397	11.08	20230817	746	-40.88	20221110	397	11.08	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
144	20230904	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	11	2	2.55	89979540	204641	84.20	429	450	426	561	303	432	439.70	0.13	0	67896	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	301	17.04	2.59	12	0.30	26.00	171.00	746	20221110	-40.62	397	20230817	11.59	731	-39.40	20230113	397	11.59	20230817	746	-40.62	20221110	397	11.59	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
145	20230904	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-3	5	-0.69	11922165	27809	11.44	429	429	426	561	303	432	428.71	0.13	0	-4466	443	437	430	424	417	440	427	68	129	100	300	1	1	67963000	292	16.50	2.51	12	0.04	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	0.97	N	115530	100	67 억		85900	N	N	0	N	00	N
146	20230901	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	3	2	0.70	103998613	242876	135.00	429	436	423	557	301	429	428.20	0.12	0	3291	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	294	16.62	2.53	12	0.36	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
147	20230901	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	1	2	0.23	95463343	222993	123.95	429	436	423	557	301	429	428.10	0.12	0	3798	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	292	16.54	2.51	12	0.33	26.00	171.00	746	20221110	-42.36	397	20230817	8.31	731	-41.18	20230113	397	8.31	20230817	746	-42.36	20221110	397	8.31	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
148	20230901	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	0	3	0.00	80313056	187655	104.31	429	436	423	557	301	429	427.98	0.12	0	7698	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	292	16.50	2.51	12	0.28	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
149	20230901	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-5	5	-1.17	67208096	156706	87.10	429	436	424	557	301	429	428.88	0.12	0	423	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	288	16.31	2.48	12	0.23	26.00	171.00	746	20221110	-43.16	397	20230817	6.80	731	-42.00	20230113	397	6.80	20230817	746	-43.16	20221110	397	6.80	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
150	20230901	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-1	5	-0.23	49625652	115360	64.12	429	436	427	557	301	429	430.18	0.12	0	557	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	291	16.46	2.50	12	0.17	26.00	171.00	746	20221110	-42.63	397	20230817	7.81	731	-41.45	20230113	397	7.81	20230817	746	-42.63	20221110	397	7.81	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
151	20230901	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-2	5	-0.47	44252184	102804	57.14	429	436	427	557	301	429	430.45	0.12	0	680	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	290	16.42	2.50	12	0.15	26.00	171.00	746	20221110	-42.76	397	20230817	7.56	731	-41.59	20230113	397	7.56	20230817	746	-42.76	20221110	397	7.56	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
152	20230901	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	0	3	0.00	36022611	83630	46.49	429	436	428	557	301	429	430.74	0.12	0	-2685	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	292	16.50	2.51	12	0.12	26.00	171.00	746	20221110	-42.49	397	20230817	8.06	731	-41.31	20230113	397	8.06	20230817	746	-42.49	20221110	397	8.06	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N
153	20230901	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	3	2	0.70	6660334	15421	8.57	429	436	429	557	301	429	431.90	0.12	0	-3958	436	432	429	425	422	431	424	68	128	100	300	1	1	67963000	294	16.62	2.53	12	0.02	26.00	171.00	746	20221110	-42.09	397	20230817	8.82	731	-40.90	20230113	397	8.82	20230817	746	-42.09	20221110	397	8.82	20230817	1.01	N	115530	100	67 억		82952	N	N	0	N	00	N