KissMeData/198080/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	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	115	2	6.10	37138477	19454	18.79	1904	2000	1872	2450	1320	1885	1909.03	0.69	0	-742	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	5	1	21535185	431	-29.85	0.47	12	0.09	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
3	20230927	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1954	69	2	3.66	30353019	16033	15.49	1904	1956	1872	2450	1320	1885	1893.16	0.69	0	-770	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	421	-29.16	0.46	12	0.07	-67.00	4249.00	3495	20230206	-44.09	1809	20230726	8.02	3495	-44.09	20230206	1809	8.02	20230726	3495	-44.09	20230206	1809	8.02	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
4	20230927	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	18	2	0.95	27798140	14717	14.22	1904	1904	1872	2450	1320	1885	1888.85	0.69	0	-446	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	410	-28.40	0.45	12	0.07	-67.00	4249.00	3495	20230206	-45.55	1809	20230726	5.20	3495	-45.55	20230206	1809	5.20	20230726	3495	-45.55	20230206	1809	5.20	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
5	20230927	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	-7	5	-0.37	17803478	9428	9.11	1904	1904	1872	2450	1320	1885	1888.36	0.69	0	-2993	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	404	-28.03	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.27	1809	20230726	3.81	3495	-46.27	20230206	1809	3.81	20230726	3495	-46.27	20230206	1809	3.81	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
6	20230927	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1876	-9	5	-0.48	17203387	9108	8.80	1904	1904	1876	2450	1320	1885	1888.82	0.69	0	-3100	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	404	-28.00	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.32	1809	20230726	3.70	3495	-46.32	20230206	1809	3.70	20230726	3495	-46.32	20230206	1809	3.70	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
7	20230927	110919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	0	3	0.00	12539475	6628	6.40	1904	1904	1885	2450	1320	1885	1891.89	0.69	0	-998	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	406	-28.13	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.07	1809	20230726	4.20	3495	-46.07	20230206	1809	4.20	20230726	3495	-46.07	20230206	1809	4.20	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
8	20230927	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	4	2	0.21	8117084	4285	4.14	1904	1904	1888	2450	1320	1885	1894.30	0.69	0	-1614	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	407	-28.19	0.44	12	0.02	-67.00	4249.00	3495	20230206	-45.95	1809	20230726	4.42	3495	-45.95	20230206	1809	4.42	20230726	3495	-45.95	20230206	1809	4.42	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
9	20230927	090928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	10	2	0.53	2990379	1572	1.52	1904	1904	1895	2450	1320	1885	1902.28	0.69	0	-241	2033	1958	1921	1846	1809	1940	1828	108	565	500	1200	1	1	21535185	408	-28.28	0.45	12	0.01	-67.00	4249.00	3495	20230206	-45.78	1809	20230726	4.75	3495	-45.78	20230206	1809	4.75	20230726	3495	-45.78	20230206	1809	4.75	20230726	2.89	N	198080	500	107 억		149246	N	N	0	N	00	N
10	20230926	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-101	5	-5.09	199666220	103524	158.54	1936	1996	1884	2580	1391	1986	1929.30	0.68	0	2692	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	406	-28.13	0.44	12	0.48	-67.00	4249.00	3495	20230206	-46.07	1809	20230726	4.20	3495	-46.07	20230206	1809	4.20	20230726	3495	-46.07	20230206	1809	4.20	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
11	20230926	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-66	5	-3.32	192159486	99551	152.46	1936	1996	1884	2580	1391	1986	1930.26	0.68	0	2897	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	413	-28.66	0.45	12	0.46	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
12	20230926	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-90	5	-4.53	186820787	96728	148.14	1936	1996	1884	2580	1391	1986	1931.40	0.68	0	2955	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	408	-28.30	0.45	12	0.45	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
13	20230926	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	-56	5	-2.82	114283269	58724	89.93	1936	1996	1925	2580	1391	1986	1946.11	0.68	0	3265	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	416	-28.81	0.45	12	0.27	-67.00	4249.00	3495	20230206	-44.78	1809	20230726	6.69	3495	-44.78	20230206	1809	6.69	20230726	3495	-44.78	20230206	1809	6.69	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
14	20230926	120913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	-36	5	-1.81	93253486	47865	73.30	1936	1996	1935	2580	1391	1986	1948.26	0.68	0	3409	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	420	-29.10	0.46	12	0.22	-67.00	4249.00	3495	20230206	-44.21	1809	20230726	7.79	3495	-44.21	20230206	1809	7.79	20230726	3495	-44.21	20230206	1809	7.79	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
15	20230926	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1951	-35	5	-1.76	80916071	41573	63.67	1936	1978	1935	2580	1391	1986	1946.36	0.68	0	3434	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	420	-29.12	0.46	12	0.19	-67.00	4249.00	3495	20230206	-44.18	1809	20230726	7.85	3495	-44.18	20230206	1809	7.85	20230726	3495	-44.18	20230206	1809	7.85	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
16	20230926	100908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-21	5	-1.06	64987116	33448	51.22	1936	1978	1935	2580	1391	1986	1942.93	0.68	0	4505	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	423	-29.33	0.46	12	0.16	-67.00	4249.00	3495	20230206	-43.78	1809	20230726	8.62	3495	-43.78	20230206	1809	8.62	20230726	3495	-43.78	20230206	1809	8.62	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
17	20230926	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1954	-32	5	-1.61	34581684	17813	27.28	1936	1962	1935	2580	1391	1986	1941.37	0.68	0	4263	2105	2045	2015	1955	1925	2030	1940	108	594	500	1270	1	1	21535185	421	-29.16	0.46	12	0.08	-67.00	4249.00	3495	20230206	-44.09	1809	20230726	8.02	3495	-44.09	20230206	1809	8.02	20230726	3495	-44.09	20230206	1809	8.02	20230726	2.87	N	198080	500	107 억		146458	N	N	0	N	00	N
18	20230925	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	-64	5	-3.12	129182155	63944	112.48	2040	2075	1985	2665	1435	2050	2020.24	0.65	0	7571	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	1	1	21535185	428	-29.64	0.47	12	0.30	-67.00	4249.00	3495	20230206	-43.18	1809	20230726	9.78	3495	-43.18	20230206	1809	9.78	20230726	3495	-43.18	20230206	1809	9.78	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
19	20230925	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	-25	5	-1.22	114524724	56596	99.55	2040	2075	1997	2665	1435	2050	2023.55	0.65	0	7442	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	436	-30.22	0.48	12	0.26	-67.00	4249.00	3495	20230206	-42.06	1809	20230726	11.94	3495	-42.06	20230206	1809	11.94	20230726	3495	-42.06	20230206	1809	11.94	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
20	20230925	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1997	-53	5	-2.59	106051204	52377	92.13	2040	2075	1997	2665	1435	2050	2024.77	0.65	0	6193	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	1	1	21535185	430	-29.81	0.47	12	0.24	-67.00	4249.00	3495	20230206	-42.86	1809	20230726	10.39	3495	-42.86	20230206	1809	10.39	20230726	3495	-42.86	20230206	1809	10.39	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
21	20230925	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-15	5	-0.73	51598220	25281	44.47	2040	2075	2015	2665	1435	2050	2040.99	0.65	0	-146	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	438	-30.37	0.48	12	0.12	-67.00	4249.00	3495	20230206	-41.77	1809	20230726	12.49	3495	-41.77	20230206	1809	12.49	20230726	3495	-41.77	20230206	1809	12.49	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
22	20230925	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-15	5	-0.73	31451925	15366	27.03	2040	2075	2015	2665	1435	2050	2046.85	0.65	0	-446	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	438	-30.37	0.48	12	0.07	-67.00	4249.00	3495	20230206	-41.77	1809	20230726	12.49	3495	-41.77	20230206	1809	12.49	20230726	3495	-41.77	20230206	1809	12.49	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
23	20230925	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	-5	5	-0.24	21377950	10396	18.29	2040	2075	2040	2665	1435	2050	2056.36	0.65	0	-542	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	440	-30.52	0.48	12	0.05	-67.00	4249.00	3495	20230206	-41.49	1809	20230726	13.05	3495	-41.49	20230206	1809	13.05	20230726	3495	-41.49	20230206	1809	13.05	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
24	20230925	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	5	2	0.24	8962190	4337	7.63	2040	2075	2040	2665	1435	2050	2066.45	0.65	0	-1050	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	443	-30.67	0.48	12	0.02	-67.00	4249.00	3495	20230206	-41.20	1809	20230726	13.60	3495	-41.20	20230206	1809	13.60	20230726	3495	-41.20	20230206	1809	13.60	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
25	20230925	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	0	3	0.00	1163230	568	1.00	2040	2050	2040	2665	1435	2050	2047.94	0.65	0	83	2190	2120	2060	1990	1930	2155	2025	108	615	500	1310	5	1	21535185	441	-30.60	0.48	12	0.00	-67.00	4249.00	3495	20230206	-41.34	1809	20230726	13.32	3495	-41.34	20230206	1809	13.32	20230726	3495	-41.34	20230206	1809	13.32	20230726	2.80	N	198080	500	107 억		139016	N	N	0	N	00	N
26	20230922	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-15	5	-0.73	117313185	56848	127.39	2035	2130	2000	2680	1450	2065	2063.63	0.64	0	727	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	441	-30.60	0.48	12	0.26	-67.00	4249.00	3495	20230206	-41.34	1809	20230726	13.32	3495	-41.34	20230206	1809	13.32	20230726	3495	-41.34	20230206	1809	13.32	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
27	20230922	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	5	2	0.24	111736240	54129	121.30	2035	2130	2000	2680	1450	2065	2064.26	0.64	0	687	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	446	-30.90	0.49	12	0.25	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
28	20230922	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	15	2	0.73	91055880	44095	98.81	2035	2130	2000	2680	1450	2065	2064.99	0.64	0	-171	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	448	-31.04	0.49	12	0.20	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
29	20230922	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-5	5	-0.24	50889200	25111	56.27	2035	2095	2000	2680	1450	2065	2026.57	0.64	0	-386	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	444	-30.75	0.48	12	0.12	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
30	20230922	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-10	5	-0.48	49221545	24309	54.47	2035	2085	2000	2680	1450	2065	2024.83	0.64	0	203	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	443	-30.67	0.48	12	0.11	-67.00	4249.00	3495	20230206	-41.20	1809	20230726	13.60	3495	-41.20	20230206	1809	13.60	20230726	3495	-41.20	20230206	1809	13.60	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
31	20230922	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-5	5	-0.24	45701635	22600	50.64	2035	2085	2000	2680	1450	2065	2022.20	0.64	0	174	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	444	-30.75	0.48	12	0.10	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
32	20230922	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	-35	5	-1.69	12779635	6300	14.12	2035	2045	2015	2680	1450	2065	2028.51	0.64	0	618	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	437	-30.30	0.48	12	0.03	-67.00	4249.00	3495	20230206	-41.92	1809	20230726	12.22	3495	-41.92	20230206	1809	12.22	20230726	3495	-41.92	20230206	1809	12.22	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
33	20230922	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-30	5	-1.45	5365370	2648	5.93	2035	2045	2015	2680	1450	2065	2026.20	0.64	0	414	2201	2132	2081	2012	1961	2107	1987	108	615	500	1320	5	1	21535185	438	-30.37	0.48	12	0.01	-67.00	4249.00	3495	20230206	-41.77	1809	20230726	12.49	3495	-41.77	20230206	1809	12.49	20230726	3495	-41.77	20230206	1809	12.49	20230726	2.72	N	198080	500	107 억		138289	N	N	0	N	00	N
34	20230921	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	-15	5	-0.72	92681185	44381	55.94	2080	2150	2030	2700	1460	2080	2088.39	0.65	0	-1413	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	445	-30.82	0.49	12	0.21	-67.00	4249.00	3495	20230206	-40.92	1809	20230726	14.15	3495	-40.92	20230206	1809	14.15	20230726	3495	-40.92	20230206	1809	14.15	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
35	20230921	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	35	2	1.68	72619210	34701	43.74	2080	2150	2030	2700	1460	2080	2092.71	0.65	0	-710	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	455	-31.57	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.48	1809	20230726	16.92	3495	-39.48	20230206	1809	16.92	20230726	3495	-39.48	20230206	1809	16.92	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
36	20230921	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	5	2	0.24	60012000	28621	36.07	2080	2150	2030	2700	1460	2080	2096.78	0.65	0	-724	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	449	-31.12	0.49	12	0.13	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
37	20230921	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	49709980	23661	29.82	2080	2150	2030	2700	1460	2080	2100.92	0.65	0	-808	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	447	-30.97	0.49	12	0.11	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
38	20230921	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	45942325	21843	27.53	2080	2150	2030	2700	1460	2080	2103.30	0.65	0	-807	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	447	-30.97	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
39	20230921	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	41619240	19762	24.91	2080	2150	2030	2700	1460	2080	2106.02	0.65	0	-1301	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	447	-30.97	0.49	12	0.09	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
40	20230921	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	-10	5	-0.48	9021575	4377	5.52	2080	2150	2030	2700	1460	2080	2061.13	0.65	0	-137	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	446	-30.90	0.49	12	0.02	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
41	20230921	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-20	5	-0.96	2652270	1284	1.62	2080	2150	2030	2700	1460	2080	2065.63	0.65	0	64	2173	2126	2093	2046	2013	2110	2030	108	620	500	1330	5	1	21535185	444	-30.75	0.48	12	0.01	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.68	N	198080	500	107 억		139161	N	N	0	N	00	N
42	20230920	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-60	5	-2.80	166131520	79142	88.65	2140	2140	2060	2780	1500	2140	2099.16	0.67	0	-4883	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	448	-31.04	0.49	12	0.37	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
43	20230920	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-20	5	-0.93	155056010	73846	82.72	2140	2140	2060	2780	1500	2140	2099.72	0.67	0	-4338	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	457	-31.64	0.50	12	0.34	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
44	20230920	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	-30	5	-1.40	93098030	44205	49.52	2140	2140	2060	2780	1500	2140	2106.05	0.67	0	-5509	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	454	-31.49	0.50	12	0.21	-67.00	4249.00	3495	20230206	-39.63	1809	20230726	16.64	3495	-39.63	20230206	1809	16.64	20230726	3495	-39.63	20230206	1809	16.64	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
45	20230920	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-20	5	-0.93	73177945	34724	38.90	2140	2140	2060	2780	1500	2140	2107.42	0.67	0	-5340	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	457	-31.64	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
46	20230920	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	-30	5	-1.40	70634825	33524	37.55	2140	2140	2060	2780	1500	2140	2106.99	0.67	0	-5346	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	454	-31.49	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.63	1809	20230726	16.64	3495	-39.63	20230206	1809	16.64	20230726	3495	-39.63	20230206	1809	16.64	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
47	20230920	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	-15	5	-0.70	60395875	28694	32.14	2140	2140	2060	2780	1500	2140	2104.83	0.67	0	-4913	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	458	-31.72	0.50	12	0.13	-67.00	4249.00	3495	20230206	-39.20	1809	20230726	17.47	3495	-39.20	20230206	1809	17.47	20230726	3495	-39.20	20230206	1809	17.47	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
48	20230920	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	-25	5	-1.17	52640100	25046	28.06	2140	2140	2060	2780	1500	2140	2101.74	0.67	0	-2820	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	455	-31.57	0.50	12	0.12	-67.00	4249.00	3495	20230206	-39.48	1809	20230726	16.92	3495	-39.48	20230206	1809	16.92	20230726	3495	-39.48	20230206	1809	16.92	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
49	20230920	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-20	5	-0.93	2546730	1197	1.34	2140	2140	2110	2780	1500	2140	2127.59	0.67	0	-498	2196	2167	2126	2097	2056	2182	2112	108	640	500	1360	5	1	21535185	457	-31.64	0.50	12	0.01	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.61	N	198080	500	107 억		144031	N	N	0	N	00	N
50	20230919	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	40	2	1.90	188198965	88707	147.50	2125	2155	2085	2730	1470	2100	2121.58	0.68	0	-2822	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	461	-31.94	0.50	12	0.41	-67.00	4249.00	3495	20230206	-38.77	1809	20230726	18.30	3495	-38.77	20230206	1809	18.30	20230726	3495	-38.77	20230206	1809	18.30	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
51	20230919	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	10	2	0.48	170558655	80413	133.71	2125	2155	2085	2730	1470	2100	2121.03	0.68	0	-2756	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	454	-31.49	0.50	12	0.37	-67.00	4249.00	3495	20230206	-39.63	1809	20230726	16.64	3495	-39.63	20230206	1809	16.64	20230726	3495	-39.63	20230206	1809	16.64	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
52	20230919	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	30	2	1.43	152660510	71962	119.65	2125	2155	2085	2730	1470	2100	2121.40	0.68	0	-2691	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	459	-31.79	0.50	12	0.33	-67.00	4249.00	3495	20230206	-39.06	1809	20230726	17.74	3495	-39.06	20230206	1809	17.74	20230726	3495	-39.06	20230206	1809	17.74	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
53	20230919	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	30	2	1.43	105301000	49796	82.80	2125	2140	2085	2730	1470	2100	2114.65	0.68	0	-2225	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	459	-31.79	0.50	12	0.23	-67.00	4249.00	3495	20230206	-39.06	1809	20230726	17.74	3495	-39.06	20230206	1809	17.74	20230726	3495	-39.06	20230206	1809	17.74	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
54	20230919	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	20	2	0.95	60147170	28484	47.36	2125	2140	2085	2730	1470	2100	2111.61	0.68	0	-2961	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	457	-31.64	0.50	12	0.13	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
55	20230919	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	0	3	0.00	42499845	20163	33.53	2125	2125	2085	2730	1470	2100	2107.81	0.68	0	-2162	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	452	-31.34	0.49	12	0.09	-67.00	4249.00	3495	20230206	-39.91	1809	20230726	16.09	3495	-39.91	20230206	1809	16.09	20230726	3495	-39.91	20230206	1809	16.09	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
56	20230919	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	5	2	0.24	32493990	15408	25.62	2125	2125	2085	2730	1470	2100	2108.90	0.68	0	-2030	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	453	-31.42	0.50	12	0.07	-67.00	4249.00	3495	20230206	-39.77	1809	20230726	16.36	3495	-39.77	20230206	1809	16.36	20230726	3495	-39.77	20230206	1809	16.36	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
57	20230919	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-5	5	-0.24	17671555	8357	13.90	2125	2125	2085	2730	1470	2100	2114.58	0.68	0	-1868	2176	2137	2091	2052	2006	2157	2072	108	630	500	1340	5	1	21535185	451	-31.27	0.49	12	0.04	-67.00	4249.00	3495	20230206	-40.06	1809	20230726	15.81	3495	-40.06	20230206	1809	15.81	20230726	3495	-40.06	20230206	1809	15.81	20230726	2.46	N	198080	500	107 억		146240	N	N	0	N	00	N
58	20230918	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	20	2	0.96	124290710	59630	75.20	2060	2130	2045	2700	1460	2080	2084.37	0.72	0	-8042	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	452	-31.34	0.49	12	0.28	-67.00	4249.00	3495	20230206	-39.91	1809	20230726	16.09	3495	-39.91	20230206	1809	16.09	20230726	3495	-39.91	20230206	1809	16.09	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
59	20230918	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	118954440	57081	71.99	2060	2130	2045	2700	1460	2080	2083.96	0.72	0	-7192	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	447	-30.97	0.49	12	0.27	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
60	20230918	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	5	2	0.24	102627700	49226	62.08	2060	2130	2045	2700	1460	2080	2084.83	0.72	0	-6972	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	449	-31.12	0.49	12	0.23	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
61	20230918	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	43905875	21297	26.86	2060	2090	2045	2700	1460	2080	2061.60	0.72	0	-3860	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	447	-30.97	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
62	20230918	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-20	5	-0.96	37681045	18294	23.07	2060	2090	2045	2700	1460	2080	2059.75	0.72	0	-3218	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	444	-30.75	0.48	12	0.08	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
63	20230918	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-30	5	-1.44	32259415	15648	19.73	2060	2090	2045	2700	1460	2080	2061.57	0.72	0	-1632	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	441	-30.60	0.48	12	0.07	-67.00	4249.00	3495	20230206	-41.34	1809	20230726	13.32	3495	-41.34	20230206	1809	13.32	20230726	3495	-41.34	20230206	1809	13.32	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
64	20230918	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-20	5	-0.96	19411775	9388	11.84	2060	2090	2060	2700	1460	2080	2067.72	0.72	0	-1641	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	444	-30.75	0.48	12	0.04	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
65	20230918	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	-10	5	-0.48	2728825	1322	1.67	2060	2090	2060	2700	1460	2080	2064.16	0.72	0	274	2133	2106	2078	2051	2023	2092	2037	108	620	500	1330	5	1	21535185	446	-30.90	0.49	12	0.01	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.55	N	198080	500	107 억		154269	N	N	0	N	00	N
66	20230915	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-10	5	-0.48	158319165	76285	43.40	2090	2105	2050	2715	1465	2090	2075.35	0.77	0	-10739	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.35	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
67	20230915	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	-30	5	-1.44	149173410	71867	40.89	2090	2105	2050	2715	1465	2090	2075.69	0.77	0	-10678	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	444	-30.75	0.48	12	0.33	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
68	20230915	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	-25	5	-1.20	128575450	61900	35.22	2090	2105	2050	2715	1465	2090	2077.15	0.77	0	-7682	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	445	-30.82	0.49	12	0.29	-67.00	4249.00	3495	20230206	-40.92	1809	20230726	14.15	3495	-40.92	20230206	1809	14.15	20230726	3495	-40.92	20230206	1809	14.15	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
69	20230915	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-10	5	-0.48	95530640	45951	26.14	2090	2105	2060	2715	1465	2090	2078.97	0.77	0	-7703	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.21	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
70	20230915	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-15	5	-0.72	79980820	38457	21.88	2090	2105	2060	2715	1465	2090	2079.75	0.77	0	-2724	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	447	-30.97	0.49	12	0.18	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
71	20230915	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-10	5	-0.48	66550140	31997	18.20	2090	2105	2060	2715	1465	2090	2079.89	0.77	0	-2079	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.15	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
72	20230915	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-10	5	-0.48	40113845	19299	10.98	2090	2105	2060	2715	1465	2090	2078.55	0.77	0	-1734	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.09	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
73	20230915	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	-20	5	-0.96	7044350	3375	1.92	2090	2090	2070	2715	1465	2090	2087.21	0.77	0	-316	2173	2131	2068	2026	1963	2100	1995	108	625	500	1330	5	1	21535185	446	-30.90	0.49	12	0.02	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.44	N	198080	500	107 억		164995	N	N	0	N	00	N
74	20230914	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	5	2	0.24	354237575	172095	9.31	2110	2110	2005	2710	1460	2085	2058.29	0.58	0	40458	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	450	-31.19	0.49	12	0.80	-67.00	4249.00	3495	20230206	-40.20	1809	20230726	15.53	3495	-40.20	20230206	1809	15.53	20230726	3495	-40.20	20230206	1809	15.53	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
75	20230914	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	5	2	0.24	321053350	156276	8.46	2110	2110	2005	2710	1460	2085	2054.40	0.58	0	40343	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	450	-31.19	0.49	12	0.73	-67.00	4249.00	3495	20230206	-40.20	1809	20230726	15.53	3495	-40.20	20230206	1809	15.53	20230726	3495	-40.20	20230206	1809	15.53	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
76	20230914	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-5	5	-0.24	299097880	145700	7.88	2110	2110	2005	2710	1460	2085	2052.83	0.58	0	39069	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.68	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
77	20230914	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-5	5	-0.24	291083340	141823	7.67	2110	2110	2005	2710	1460	2085	2052.44	0.58	0	38667	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.66	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
78	20230914	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	-15	5	-0.72	280561060	136761	7.40	2110	2110	2005	2710	1460	2085	2051.47	0.58	0	38348	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	446	-30.90	0.49	12	0.64	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
79	20230914	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	5	2	0.24	242241120	118215	6.40	2110	2110	2005	2710	1460	2085	2049.16	0.58	0	32356	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	450	-31.19	0.49	12	0.55	-67.00	4249.00	3495	20230206	-40.20	1809	20230726	15.53	3495	-40.20	20230206	1809	15.53	20230726	3495	-40.20	20230206	1809	15.53	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
80	20230914	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-45	5	-2.16	181549170	88471	4.79	2110	2110	2010	2710	1460	2085	2052.08	0.58	0	21558	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	439	-30.45	0.48	12	0.41	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
81	20230914	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-35	5	-1.68	71397855	34636	1.87	2110	2110	2040	2710	1460	2085	2061.38	0.58	0	8082	2407	2245	2058	1896	1709	2327	1978	108	625	500	1330	5	1	21535185	441	-30.60	0.48	12	0.16	-67.00	4249.00	3495	20230206	-41.34	1809	20230726	13.32	3495	-41.34	20230206	1809	13.32	20230726	3495	-41.34	20230206	1809	13.32	20230726	2.44	N	198080	500	107 억		124525	N	N	0	N	00	N
82	20230913	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	186	2	9.79	3813821260	1830310	9223.96	1882	2220	1871	2465	1330	1899	2083.70	0.56	0	1617	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	5	1	21535185	449	-31.12	0.49	12	8.50	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
83	20230913	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	126	2	6.64	3585483275	1720187	8668.99	1882	2220	1871	2465	1330	1899	2084.36	0.56	0	1544	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	5	1	21535185	436	-30.22	0.48	12	7.99	-67.00	4249.00	3495	20230206	-42.06	1809	20230726	11.94	3495	-42.06	20230206	1809	11.94	20230726	3495	-42.06	20230206	1809	11.94	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
84	20230913	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1974	75	2	3.95	3369586932	1611411	8120.80	1882	2220	1871	2465	1330	1899	2091.08	0.56	0	-19752	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	425	-29.46	0.46	12	7.48	-67.00	4249.00	3495	20230206	-43.52	1809	20230726	9.12	3495	-43.52	20230206	1809	9.12	20230726	3495	-43.52	20230206	1809	9.12	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
85	20230913	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-2	5	-0.11	39962003	21129	106.48	1882	1907	1871	2465	1330	1899	1891.33	0.56	0	-2277	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	409	-28.31	0.45	12	0.10	-67.00	4249.00	3495	20230206	-45.72	1809	20230726	4.86	3495	-45.72	20230206	1809	4.86	20230726	3495	-45.72	20230206	1809	4.86	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
86	20230913	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	2	2	0.11	35667699	18865	95.07	1882	1907	1871	2465	1330	1899	1890.68	0.56	0	-2356	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	409	-28.37	0.45	12	0.09	-67.00	4249.00	3495	20230206	-45.61	1809	20230726	5.09	3495	-45.61	20230206	1809	5.09	20230726	3495	-45.61	20230206	1809	5.09	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
87	20230913	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	8	2	0.42	21373961	11327	57.08	1882	1907	1871	2465	1330	1899	1886.99	0.56	0	-857	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	411	-28.46	0.45	12	0.05	-67.00	4249.00	3495	20230206	-45.44	1809	20230726	5.42	3495	-45.44	20230206	1809	5.42	20230726	3495	-45.44	20230206	1809	5.42	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
88	20230913	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-3	5	-0.16	18975980	10066	50.73	1882	1901	1871	2465	1330	1899	1885.16	0.56	0	65	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	408	-28.30	0.45	12	0.05	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
89	20230913	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-3	5	-0.16	996236	529	2.67	1882	1896	1882	2465	1330	1899	1883.24	0.56	0	246	1945	1921	1897	1873	1849	1910	1862	108	566	500	1210	1	1	21535185	408	-28.30	0.45	12	0.00	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.42	N	198080	500	107 억		121495	N	N	0	N	00	N
90	20230912	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	-2	5	-0.11	37560964	19843	61.87	1921	1921	1873	2470	1331	1901	1892.91	0.58	0	-4044	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	409	-28.34	0.45	12	0.09	-67.00	4249.00	3495	20230206	-45.67	1809	20230726	4.98	3495	-45.67	20230206	1809	4.98	20230726	3495	-45.67	20230206	1809	4.98	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
91	20230912	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-21	5	-1.10	34437040	18195	56.73	1921	1921	1873	2470	1331	1901	1892.67	0.58	0	-2893	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	405	-28.06	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.21	1809	20230726	3.92	3495	-46.21	20230206	1809	3.92	20230726	3495	-46.21	20230206	1809	3.92	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
92	20230912	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1892	-9	5	-0.47	29989612	15838	49.38	1921	1921	1873	2470	1331	1901	1893.52	0.58	0	-2919	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	407	-28.24	0.45	12	0.07	-67.00	4249.00	3495	20230206	-45.87	1809	20230726	4.59	3495	-45.87	20230206	1809	4.59	20230726	3495	-45.87	20230206	1809	4.59	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
93	20230912	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-4	5	-0.21	22597514	11926	37.18	1921	1921	1873	2470	1331	1901	1894.81	0.58	0	-2395	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	409	-28.31	0.45	12	0.06	-67.00	4249.00	3495	20230206	-45.72	1809	20230726	4.86	3495	-45.72	20230206	1809	4.86	20230726	3495	-45.72	20230206	1809	4.86	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
94	20230912	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-3	5	-0.16	17504543	9233	28.79	1921	1921	1873	2470	1331	1901	1895.87	0.58	0	-2386	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	409	-28.33	0.45	12	0.04	-67.00	4249.00	3495	20230206	-45.69	1809	20230726	4.92	3495	-45.69	20230206	1809	4.92	20230726	3495	-45.69	20230206	1809	4.92	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
95	20230912	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-3	5	-0.16	16551747	8731	27.22	1921	1921	1873	2470	1331	1901	1895.74	0.58	0	-2386	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	409	-28.33	0.45	12	0.04	-67.00	4249.00	3495	20230206	-45.69	1809	20230726	4.92	3495	-45.69	20230206	1809	4.92	20230726	3495	-45.69	20230206	1809	4.92	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
96	20230912	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	-7	5	-0.37	10108286	5327	16.61	1921	1921	1873	2470	1331	1901	1897.56	0.58	0	-2385	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	408	-28.27	0.45	12	0.02	-67.00	4249.00	3495	20230206	-45.81	1809	20230726	4.70	3495	-45.81	20230206	1809	4.70	20230726	3495	-45.81	20230206	1809	4.70	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
97	20230912	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	2	2	0.11	3090787	1609	5.02	1921	1921	1903	2470	1331	1901	1920.94	0.58	0	-1335	2012	1956	1903	1847	1794	1930	1821	108	569	500	1210	1	1	21535185	410	-28.40	0.45	12	0.01	-67.00	4249.00	3495	20230206	-45.55	1809	20230726	5.20	3495	-45.55	20230206	1809	5.20	20230726	3495	-45.55	20230206	1809	5.20	20230726	2.44	N	198080	500	107 억		125539	N	N	0	N	00	N
98	20230911	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	-16	5	-0.83	59830704	31533	87.92	1917	1959	1850	2490	1342	1917	1897.40	0.58	0	-255	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	409	-28.37	0.45	12	0.15	-67.00	4249.00	3495	20230206	-45.61	1809	20230726	5.09	3495	-45.61	20230206	1809	5.09	20230726	3495	-45.61	20230206	1809	5.09	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
99	20230911	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-27	5	-1.41	55506582	29241	81.53	1917	1959	1850	2490	1342	1917	1898.24	0.58	0	-1392	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	407	-28.21	0.44	12	0.14	-67.00	4249.00	3495	20230206	-45.92	1809	20230726	4.48	3495	-45.92	20230206	1809	4.48	20230726	3495	-45.92	20230206	1809	4.48	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
100	20230911	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	-14	5	-0.73	31953661	16749	46.70	1917	1959	1892	2490	1342	1917	1907.80	0.58	0	-2819	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	410	-28.40	0.45	12	0.08	-67.00	4249.00	3495	20230206	-45.55	1809	20230726	5.20	3495	-45.55	20230206	1809	5.20	20230726	3495	-45.55	20230206	1809	5.20	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
101	20230911	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	-9	5	-0.47	26768874	14023	39.10	1917	1959	1892	2490	1342	1917	1908.93	0.58	0	-2751	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	411	-28.48	0.45	12	0.07	-67.00	4249.00	3495	20230206	-45.41	1809	20230726	5.47	3495	-45.41	20230206	1809	5.47	20230726	3495	-45.41	20230206	1809	5.47	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
102	20230911	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	-5	5	-0.26	24080935	12610	35.16	1917	1959	1892	2490	1342	1917	1909.67	0.58	0	-2751	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	412	-28.54	0.45	12	0.06	-67.00	4249.00	3495	20230206	-45.29	1809	20230726	5.69	3495	-45.29	20230206	1809	5.69	20230726	3495	-45.29	20230206	1809	5.69	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
103	20230911	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	-2	5	-0.10	23439383	12274	34.22	1917	1959	1892	2490	1342	1917	1909.68	0.58	0	-2749	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	412	-28.58	0.45	12	0.06	-67.00	4249.00	3495	20230206	-45.21	1809	20230726	5.86	3495	-45.21	20230206	1809	5.86	20230726	3495	-45.21	20230206	1809	5.86	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
104	20230911	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	-23	5	-1.20	14366268	7505	20.92	1917	1959	1892	2490	1342	1917	1914.23	0.58	0	-3101	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	408	-28.27	0.45	12	0.03	-67.00	4249.00	3495	20230206	-45.81	1809	20230726	4.70	3495	-45.81	20230206	1809	4.70	20230726	3495	-45.81	20230206	1809	4.70	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
105	20230911	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1935	18	2	0.94	4773454	2469	6.88	1917	1959	1917	2490	1342	1917	1933.36	0.58	0	-1595	1994	1955	1909	1870	1824	1975	1890	108	573	500	1220	1	1	21535185	417	-28.88	0.46	12	0.01	-67.00	4249.00	3495	20230206	-44.64	1809	20230726	6.97	3495	-44.64	20230206	1809	6.97	20230726	3495	-44.64	20230206	1809	6.97	20230726	2.45	N	198080	500	107 억		125824	N	N	0	N	00	N
106	20230908	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	16	2	0.84	67421676	35815	127.52	1880	1948	1863	2470	1331	1901	1882.34	0.57	0	2053	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	413	-28.61	0.45	12	0.17	-67.00	4249.00	3495	20230206	-45.15	1809	20230726	5.97	3495	-45.15	20230206	1809	5.97	20230726	3495	-45.15	20230206	1809	5.97	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
107	20230908	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	31	2	1.63	66241465	35201	125.34	1880	1948	1863	2470	1331	1901	1881.81	0.57	0	2082	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	416	-28.84	0.45	12	0.16	-67.00	4249.00	3495	20230206	-44.72	1809	20230726	6.80	3495	-44.72	20230206	1809	6.80	20230726	3495	-44.72	20230206	1809	6.80	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
108	20230908	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	19	2	1.00	54757104	29213	104.02	1880	1920	1863	2470	1331	1901	1874.41	0.57	0	1921	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	413	-28.66	0.45	12	0.14	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
109	20230908	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-31	5	-1.63	37095934	19800	70.50	1880	1891	1863	2470	1331	1901	1873.53	0.57	0	2114	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	403	-27.91	0.44	12	0.09	-67.00	4249.00	3495	20230206	-46.49	1809	20230726	3.37	3495	-46.49	20230206	1809	3.37	20230726	3495	-46.49	20230206	1809	3.37	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
110	20230908	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1867	-34	5	-1.79	29142035	15536	55.32	1880	1891	1865	2470	1331	1901	1875.77	0.57	0	2139	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	402	-27.87	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.58	1809	20230726	3.21	3495	-46.58	20230206	1809	3.21	20230726	3495	-46.58	20230206	1809	3.21	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
111	20230908	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	-36	5	-1.89	19950983	10617	37.80	1880	1891	1865	2470	1331	1901	1879.15	0.57	0	744	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	402	-27.84	0.44	12	0.05	-67.00	4249.00	3495	20230206	-46.64	1809	20230726	3.10	3495	-46.64	20230206	1809	3.10	20230726	3495	-46.64	20230206	1809	3.10	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
112	20230908	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-11	5	-0.58	8417135	4470	15.92	1880	1891	1868	2470	1331	1901	1883.03	0.57	0	868	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	407	-28.21	0.44	12	0.02	-67.00	4249.00	3495	20230206	-45.92	1809	20230726	4.48	3495	-45.92	20230206	1809	4.48	20230726	3495	-45.92	20230206	1809	4.48	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
113	20230908	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	-19	5	-1.00	4200423	2236	7.96	1880	1882	1868	2470	1331	1901	1878.54	0.57	0	1251	1938	1919	1882	1863	1826	1929	1873	108	569	500	1210	1	1	21535185	405	-28.09	0.44	12	0.01	-67.00	4249.00	3495	20230206	-46.15	1809	20230726	4.04	3495	-46.15	20230206	1809	4.04	20230726	3495	-46.15	20230206	1809	4.04	20230726	2.44	N	198080	500	107 억		123758	N	N	0	N	00	N
114	20230907	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	0	3	0.00	52575703	28085	77.68	1860	1901	1845	2470	1331	1901	1872.02	0.57	0	-31	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	409	-28.37	0.45	12	0.13	-67.00	4249.00	3495	20230206	-45.61	1809	20230726	5.09	3495	-45.61	20230206	1809	5.09	20230726	3495	-45.61	20230206	1809	5.09	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
115	20230907	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-31	5	-1.63	49061285	26217	72.51	1860	1900	1845	2470	1331	1901	1871.35	0.57	0	-80	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	403	-27.91	0.44	12	0.12	-67.00	4249.00	3495	20230206	-46.49	1809	20230726	3.37	3495	-46.49	20230206	1809	3.37	20230726	3495	-46.49	20230206	1809	3.37	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
116	20230907	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	-27	5	-1.42	41036300	21930	60.66	1860	1900	1845	2470	1331	1901	1871.24	0.57	0	187	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	404	-27.97	0.44	12	0.10	-67.00	4249.00	3495	20230206	-46.38	1809	20230726	3.59	3495	-46.38	20230206	1809	3.59	20230726	3495	-46.38	20230206	1809	3.59	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
117	20230907	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	-26	5	-1.37	31733131	16965	46.92	1860	1900	1845	2470	1331	1901	1870.51	0.57	0	176	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	404	-27.99	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.35	1809	20230726	3.65	3495	-46.35	20230206	1809	3.65	20230726	3495	-46.35	20230206	1809	3.65	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
118	20230907	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	-26	5	-1.37	30644273	16385	45.32	1860	1900	1845	2470	1331	1901	1870.26	0.57	0	-236	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	404	-27.99	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.35	1809	20230726	3.65	3495	-46.35	20230206	1809	3.65	20230726	3495	-46.35	20230206	1809	3.65	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
119	20230907	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	-29	5	-1.53	29045545	15533	42.96	1860	1900	1845	2470	1331	1901	1869.92	0.57	0	-213	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	403	-27.94	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.44	1809	20230726	3.48	3495	-46.44	20230206	1809	3.48	20230726	3495	-46.44	20230206	1809	3.48	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
120	20230907	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	-29	5	-1.53	23316190	12479	34.52	1860	1900	1845	2470	1331	1901	1868.43	0.57	0	-15	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	403	-27.94	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.44	1809	20230726	3.48	3495	-46.44	20230206	1809	3.48	20230726	3495	-46.44	20230206	1809	3.48	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
121	20230907	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1881	-20	5	-1.05	14185119	7621	21.08	1860	1881	1845	2470	1331	1901	1861.32	0.57	0	1377	1960	1930	1901	1871	1842	1916	1857	108	569	500	1210	1	1	21535185	405	-28.07	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.18	1809	20230726	3.98	3495	-46.18	20230206	1809	3.98	20230726	3495	-46.18	20230206	1809	3.98	20230726	2.44	N	198080	500	107 억		123776	N	N	0	N	00	N
122	20230906	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	-15	5	-0.78	67343768	35648	138.47	1913	1931	1872	2490	1342	1916	1889.13	0.57	0	1698	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	409	-28.37	0.45	12	0.17	-67.00	4249.00	3495	20230206	-45.61	1809	20230726	5.09	3495	-45.61	20230206	1809	5.09	20230726	3495	-45.61	20230206	1809	5.09	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
123	20230906	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1886	-30	5	-1.57	66785468	35354	137.33	1913	1931	1872	2490	1342	1916	1889.05	0.57	0	1716	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	406	-28.15	0.44	12	0.16	-67.00	4249.00	3495	20230206	-46.04	1809	20230726	4.26	3495	-46.04	20230206	1809	4.26	20230726	3495	-46.04	20230206	1809	4.26	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
124	20230906	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	-21	5	-1.10	25621744	13423	52.14	1913	1931	1895	2490	1342	1916	1908.79	0.57	0	-2104	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	408	-28.28	0.45	12	0.06	-67.00	4249.00	3495	20230206	-45.78	1809	20230726	4.75	3495	-45.78	20230206	1809	4.75	20230726	3495	-45.78	20230206	1809	4.75	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
125	20230906	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	6	2	0.31	13201900	6903	26.81	1913	1931	1901	2490	1342	1916	1912.49	0.57	0	1032	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	414	-28.69	0.45	12	0.03	-67.00	4249.00	3495	20230206	-45.01	1809	20230726	6.25	3495	-45.01	20230206	1809	6.25	20230726	3495	-45.01	20230206	1809	6.25	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
126	20230906	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1921	5	2	0.26	11223269	5873	22.81	1913	1931	1901	2490	1342	1916	1910.99	0.57	0	1047	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	414	-28.67	0.45	12	0.03	-67.00	4249.00	3495	20230206	-45.04	1809	20230726	6.19	3495	-45.04	20230206	1809	6.19	20230726	3495	-45.04	20230206	1809	6.19	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
127	20230906	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	8	2	0.42	10625888	5562	21.61	1913	1931	1901	2490	1342	1916	1910.44	0.57	0	1047	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	414	-28.72	0.45	12	0.03	-67.00	4249.00	3495	20230206	-44.95	1809	20230726	6.36	3495	-44.95	20230206	1809	6.36	20230726	3495	-44.95	20230206	1809	6.36	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
128	20230906	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-6	5	-0.31	7901080	4144	16.10	1913	1913	1901	2490	1342	1916	1906.63	0.57	0	1062	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	411	-28.51	0.45	12	0.02	-67.00	4249.00	3495	20230206	-45.35	1809	20230726	5.58	3495	-45.35	20230206	1809	5.58	20230726	3495	-45.35	20230206	1809	5.58	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
129	20230906	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	-4	5	-0.21	678865	355	1.38	1913	1913	1912	2490	1342	1916	1912.30	0.57	0	-81	1980	1948	1930	1898	1880	1939	1889	108	574	500	1220	1	1	21535185	412	-28.54	0.45	12	0.00	-67.00	4249.00	3495	20230206	-45.29	1809	20230726	5.69	3495	-45.29	20230206	1809	5.69	20230726	3495	-45.29	20230206	1809	5.69	20230726	2.43	N	198080	500	107 억		122065	N	N	0	N	00	N
130	20230905	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	-27	5	-1.39	49749647	25744	133.74	1962	1962	1912	2525	1361	1943	1932.48	0.61	0	-10159	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	413	-28.60	0.45	12	0.12	-67.00	4249.00	3495	20230206	-45.18	1809	20230726	5.91	3495	-45.18	20230206	1809	5.91	20230726	3495	-45.18	20230206	1809	5.91	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
131	20230905	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	-30	5	-1.54	46193763	23888	124.09	1962	1962	1912	2525	1361	1943	1933.76	0.61	0	-10146	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	412	-28.55	0.45	12	0.11	-67.00	4249.00	3495	20230206	-45.26	1809	20230726	5.75	3495	-45.26	20230206	1809	5.75	20230726	3495	-45.26	20230206	1809	5.75	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
132	20230905	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	-21	5	-1.08	39583063	20439	106.18	1962	1962	1921	2525	1361	1943	1936.64	0.61	0	-9735	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	414	-28.69	0.45	12	0.09	-67.00	4249.00	3495	20230206	-45.01	1809	20230726	6.25	3495	-45.01	20230206	1809	6.25	20230726	3495	-45.01	20230206	1809	6.25	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
133	20230905	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-16	5	-0.82	35301900	18214	94.62	1962	1962	1926	2525	1361	1943	1938.17	0.61	0	-9465	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	415	-28.76	0.45	12	0.08	-67.00	4249.00	3495	20230206	-44.86	1809	20230726	6.52	3495	-44.86	20230206	1809	6.52	20230726	3495	-44.86	20230206	1809	6.52	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
134	20230905	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-16	5	-0.82	33885742	17479	90.80	1962	1962	1927	2525	1361	1943	1938.65	0.61	0	-9387	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	415	-28.76	0.45	12	0.08	-67.00	4249.00	3495	20230206	-44.86	1809	20230726	6.52	3495	-44.86	20230206	1809	6.52	20230726	3495	-44.86	20230206	1809	6.52	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
135	20230905	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-16	5	-0.82	26421942	13608	70.69	1962	1962	1927	2525	1361	1943	1941.65	0.61	0	-9145	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	415	-28.76	0.45	12	0.06	-67.00	4249.00	3495	20230206	-44.86	1809	20230726	6.52	3495	-44.86	20230206	1809	6.52	20230726	3495	-44.86	20230206	1809	6.52	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
136	20230905	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1939	-4	5	-0.21	21104923	10851	56.37	1962	1962	1935	2525	1361	1943	1944.97	0.61	0	-9215	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	418	-28.94	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.52	1809	20230726	7.19	3495	-44.52	20230206	1809	7.19	20230726	3495	-44.52	20230206	1809	7.19	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
137	20230905	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1949	6	2	0.31	1967873	1003	5.21	1962	1962	1949	2525	1361	1943	1961.99	0.61	0	-151	1984	1963	1953	1932	1922	1958	1927	108	582	500	1240	1	1	21535185	420	-29.09	0.46	12	0.00	-67.00	4249.00	3495	20230206	-44.23	1809	20230726	7.74	3495	-44.23	20230206	1809	7.74	20230726	3495	-44.23	20230206	1809	7.74	20230726	2.44	N	198080	500	107 억		132241	N	N	0	N	00	N
138	20230904	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1943	-34	5	-1.72	37613968	19248	72.19	1965	1974	1943	2570	1384	1977	1954.18	0.64	0	-5695	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	418	-29.00	0.46	12	0.09	-67.00	4249.00	3495	20230206	-44.41	1809	20230726	7.41	3495	-44.41	20230206	1809	7.41	20230726	3495	-44.41	20230206	1809	7.41	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
139	20230904	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1944	-33	5	-1.67	36472903	18661	69.99	1965	1974	1944	2570	1384	1977	1954.50	0.64	0	-5695	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	419	-29.01	0.46	12	0.09	-67.00	4249.00	3495	20230206	-44.38	1809	20230726	7.46	3495	-44.38	20230206	1809	7.46	20230726	3495	-44.38	20230206	1809	7.46	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
140	20230904	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1953	-24	5	-1.21	32896663	16826	63.11	1965	1974	1949	2570	1384	1977	1955.11	0.64	0	-5578	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	421	-29.15	0.46	12	0.08	-67.00	4249.00	3495	20230206	-44.12	1809	20230726	7.96	3495	-44.12	20230206	1809	7.96	20230726	3495	-44.12	20230206	1809	7.96	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
141	20230904	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-17	5	-0.86	21342913	10908	40.91	1965	1974	1950	2570	1384	1977	1956.63	0.64	0	-5418	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	422	-29.25	0.46	12	0.05	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
142	20230904	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	-20	5	-1.01	20371976	10412	39.05	1965	1974	1950	2570	1384	1977	1956.59	0.64	0	-5254	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	421	-29.21	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.01	1809	20230726	8.18	3495	-44.01	20230206	1809	8.18	20230726	3495	-44.01	20230206	1809	8.18	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
143	20230904	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1955	-22	5	-1.11	18739403	9578	35.92	1965	1974	1950	2570	1384	1977	1956.50	0.64	0	-5251	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	421	-29.18	0.46	12	0.04	-67.00	4249.00	3495	20230206	-44.06	1809	20230726	8.07	3495	-44.06	20230206	1809	8.07	20230726	3495	-44.06	20230206	1809	8.07	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
144	20230904	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1971	-6	5	-0.30	487540	248	0.93	1965	1974	1965	2570	1384	1977	1965.89	0.64	0	5	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	424	-29.42	0.46	12	0.00	-67.00	4249.00	3495	20230206	-43.61	1809	20230726	8.96	3495	-43.61	20230206	1809	8.96	20230726	3495	-43.61	20230206	1809	8.96	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
145	20230904	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	-9	5	-0.46	438206	223	0.84	1965	1968	1965	2570	1384	1977	1965.05	0.64	0	5	2015	1995	1965	1945	1915	2006	1956	108	593	500	1260	1	1	21535185	424	-29.37	0.46	12	0.00	-67.00	4249.00	3495	20230206	-43.69	1809	20230726	8.79	3495	-43.69	20230206	1809	8.79	20230726	3495	-43.69	20230206	1809	8.79	20230726	2.44	N	198080	500	107 억		137946	N	N	0	N	00	N
146	20230901	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1977	21	2	1.07	52099015	26662	128.44	1956	1985	1935	2540	1370	1956	1953.99	0.64	0	-278	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	426	-29.51	0.47	12	0.12	-67.00	4249.00	3495	20230206	-43.43	1809	20230726	9.29	3495	-43.43	20230206	1809	9.29	20230726	3495	-43.43	20230206	1809	9.29	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
147	20230901	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	7	2	0.36	50291265	25744	124.02	1956	1985	1935	2540	1370	1956	1953.51	0.64	0	-291	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	423	-29.30	0.46	12	0.12	-67.00	4249.00	3495	20230206	-43.83	1809	20230726	8.51	3495	-43.83	20230206	1809	8.51	20230726	3495	-43.83	20230206	1809	8.51	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
148	20230901	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	4	2	0.20	41098911	21051	101.41	1956	1985	1935	2540	1370	1956	1952.35	0.64	0	-214	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	422	-29.25	0.46	12	0.10	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
149	20230901	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	8	2	0.41	36730071	18822	90.67	1956	1985	1935	2540	1370	1956	1951.44	0.64	0	-214	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	423	-29.31	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.81	1809	20230726	8.57	3495	-43.81	20230206	1809	8.57	20230726	3495	-43.81	20230206	1809	8.57	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
150	20230901	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	2	2	0.10	36502123	18706	90.11	1956	1985	1935	2540	1370	1956	1951.36	0.64	0	-215	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	422	-29.22	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.98	1809	20230726	8.24	3495	-43.98	20230206	1809	8.24	20230726	3495	-43.98	20230206	1809	8.24	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
151	20230901	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	1	2	0.05	27436788	14103	67.94	1956	1957	1935	2540	1370	1956	1945.46	0.64	0	2583	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	421	-29.21	0.46	12	0.07	-67.00	4249.00	3495	20230206	-44.01	1809	20230726	8.18	3495	-44.01	20230206	1809	8.18	20230726	3495	-44.01	20230206	1809	8.18	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
152	20230901	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1942	-14	5	-0.72	9743605	5015	24.16	1956	1956	1935	2540	1370	1956	1942.89	0.64	0	-936	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	418	-28.99	0.46	12	0.02	-67.00	4249.00	3495	20230206	-44.43	1809	20230726	7.35	3495	-44.43	20230206	1809	7.35	20230726	3495	-44.43	20230206	1809	7.35	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N
153	20230901	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	-6	5	-0.31	3164886	1623	7.82	1956	1956	1950	2540	1370	1956	1950.02	0.64	0	-1017	1989	1972	1961	1944	1933	1967	1939	108	584	500	1250	1	1	21535185	420	-29.10	0.46	12	0.01	-67.00	4249.00	3495	20230206	-44.21	1809	20230726	7.79	3495	-44.21	20230206	1809	7.79	20230726	3495	-44.21	20230206	1809	7.79	20230726	2.46	N	198080	500	107 억		138237	N	N	0	N	00	N