KissMeData/351320/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	161141	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2630	150	2	6.05	1036234015	385519	805.92	2475	2975	2470	3220	1740	2480	2688.19	2.91	0	-36928	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	579	73.06	2.13	12	1.75	36.00	1235.00	5370	20230313	-51.02	2470	20230927	6.48	5370	-51.02	20230313	2470	6.48	20230927	5370	-51.02	20230313	2470	6.48	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
3	20230927	151153	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2610	130	2	5.24	1018043945	378579	791.41	2475	2975	2470	3220	1740	2480	2689.12	2.91	0	-37511	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	575	72.50	2.11	12	1.72	36.00	1235.00	5370	20230313	-51.40	2470	20230927	5.67	5370	-51.40	20230313	2470	5.67	20230927	5370	-51.40	20230313	2470	5.67	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
4	20230927	141153	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2625	145	2	5.85	991277690	368364	770.06	2475	2975	2470	3220	1740	2480	2691.03	2.91	0	-41277	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	578	72.92	2.13	12	1.67	36.00	1235.00	5370	20230313	-51.12	2470	20230927	6.28	5370	-51.12	20230313	2470	6.28	20230927	5370	-51.12	20230313	2470	6.28	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
5	20230927	131138	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2540	60	2	2.42	963443735	357552	747.45	2475	2975	2470	3220	1740	2480	2694.56	2.91	0	-44782	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	559	70.56	2.06	12	1.62	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
6	20230927	121135	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2515	35	2	1.41	952651235	353273	738.51	2475	2975	2470	3220	1740	2480	2696.64	2.91	0	-45402	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	554	69.86	2.04	12	1.60	36.00	1235.00	5370	20230313	-53.17	2470	20230927	1.82	5370	-53.17	20230313	2470	1.82	20230927	5370	-53.17	20230313	2470	1.82	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
7	20230927	111147	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2540	60	2	2.42	942114900	349095	729.77	2475	2975	2470	3220	1740	2480	2698.74	2.91	0	-46453	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	559	70.56	2.06	12	1.59	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
8	20230927	101140	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2500	20	2	0.81	912269815	337230	704.97	2475	2975	2470	3220	1740	2480	2705.19	2.91	0	-50384	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	550	69.44	2.02	12	1.53	36.00	1235.00	5370	20230313	-53.45	2470	20230927	1.21	5370	-53.45	20230313	2470	1.21	20230927	5370	-53.45	20230313	2470	1.21	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
9	20230927	091200	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2595	115	2	4.64	30009365	11778	24.62	2475	2595	2470	3220	1740	2480	2547.92	2.91	0	-134	2596	2537	2506	2447	2416	2522	2432	22	740	100	1630	5	1	22015886	571	72.08	2.10	12	0.05	36.00	1235.00	5370	20230313	-51.68	2470	20230927	5.06	5370	-51.68	20230313	2470	5.06	20230927	5370	-51.68	20230313	2470	5.06	20230927	1.15	N	351320	100	22 억		639993	N	N	0	N	00	N
10	20230926	161137	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2480	-60	5	-2.36	119526425	47790	131.73	2500	2565	2475	3300	1780	2540	2501.08	2.90	0	1482	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	546	68.89	2.01	12	0.22	36.00	1235.00	5370	20230313	-53.82	2475	20230926	0.20	5370	-53.82	20230313	2475	0.20	20230926	5370	-53.82	20230313	2475	0.20	20230926	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
11	20230926	151137	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2510	-30	5	-1.18	116318920	46501	128.18	2500	2565	2475	3300	1780	2540	2501.43	2.90	0	1306	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	553	69.72	2.03	12	0.21	36.00	1235.00	5370	20230313	-53.26	2475	20230926	1.41	5370	-53.26	20230313	2475	1.41	20230926	5370	-53.26	20230313	2475	1.41	20230926	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
12	20230926	141129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-50	5	-1.97	79377675	31689	87.35	2500	2565	2485	3300	1780	2540	2504.90	2.90	0	-93	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	548	69.17	2.02	12	0.14	36.00	1235.00	5370	20230313	-53.63	2480	20221104	0.40	5370	-53.63	20230313	2485	0.20	20230926	5370	-53.63	20230313	2480	0.40	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
13	20230926	131132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-20	5	-0.79	67989525	27137	74.80	2500	2565	2485	3300	1780	2540	2505.42	2.90	0	-1341	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	555	70.00	2.04	12	0.12	36.00	1235.00	5370	20230313	-53.07	2480	20221104	1.61	5370	-53.07	20230313	2485	1.41	20230926	5370	-53.07	20230313	2480	1.61	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
14	20230926	121140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	-30	5	-1.18	65971800	26336	72.59	2500	2565	2485	3300	1780	2540	2505.00	2.90	0	-793	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	553	69.72	2.03	12	0.12	36.00	1235.00	5370	20230313	-53.26	2480	20221104	1.21	5370	-53.26	20230313	2485	1.01	20230926	5370	-53.26	20230313	2480	1.21	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
15	20230926	111132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	-35	5	-1.38	29215850	11613	32.01	2500	2565	2500	3300	1780	2540	2515.79	2.90	0	-866	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	551	69.58	2.03	12	0.05	36.00	1235.00	5370	20230313	-53.35	2480	20221104	1.01	5370	-53.35	20230313	2500	0.20	20230926	5370	-53.35	20230313	2480	1.01	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
16	20230926	101134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	10	2	0.39	23034920	9162	25.25	2500	2565	2500	3300	1780	2540	2514.18	2.90	0	-736	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	561	70.83	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.51	2480	20221104	2.82	5370	-52.51	20230313	2500	2.00	20230926	5370	-52.51	20230313	2480	2.82	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
17	20230926	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	0	3	0.00	9436560	3762	10.37	2500	2565	2500	3300	1780	2540	2508.39	2.90	0	-81	2673	2606	2573	2506	2473	2590	2490	22	760	100	1670	5	1	22015886	559	70.56	2.06	12	0.02	36.00	1235.00	5370	20230313	-52.70	2480	20221104	2.42	5370	-52.70	20230313	2500	1.60	20230926	5370	-52.70	20230313	2480	2.42	20221104	1.19	N	351320	100	22 억		638512	N	N	0	N	00	N
18	20230925	161138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-85	5	-3.24	92007920	35716	97.53	2640	2640	2540	3410	1840	2625	2577.14	2.91	0	-2882	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	559	70.56	2.06	12	0.16	36.00	1235.00	5370	20230313	-52.70	2480	20221104	2.42	5370	-52.70	20230313	2540	0.00	20230925	5370	-52.70	20230313	2480	2.42	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
19	20230925	151140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	-80	5	-3.05	81999765	31779	86.78	2640	2640	2545	3410	1840	2625	2580.31	2.91	0	-3364	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	560	70.69	2.06	12	0.14	36.00	1235.00	5370	20230313	-52.61	2480	20221104	2.62	5370	-52.61	20230313	2545	0.00	20230925	5370	-52.61	20230313	2480	2.62	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
20	20230925	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-35	5	-1.33	68523050	26516	72.40	2640	2640	2555	3410	1840	2625	2584.22	2.91	0	-2366	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	570	71.94	2.10	12	0.12	36.00	1235.00	5370	20230313	-51.77	2480	20221104	4.44	5370	-51.77	20230313	2555	1.37	20230925	5370	-51.77	20230313	2480	4.44	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
21	20230925	131127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-50	5	-1.90	54780515	21162	57.78	2640	2640	2555	3410	1840	2625	2588.63	2.91	0	-2592	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	567	71.53	2.09	12	0.10	36.00	1235.00	5370	20230313	-52.05	2480	20221104	3.83	5370	-52.05	20230313	2555	0.78	20230925	5370	-52.05	20230313	2480	3.83	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
22	20230925	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-45	5	-1.71	46368850	17886	48.84	2640	2640	2575	3410	1840	2625	2592.47	2.91	0	-2924	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	568	71.67	2.09	12	0.08	36.00	1235.00	5370	20230313	-51.96	2480	20221104	4.03	5370	-51.96	20230313	2575	0.19	20230925	5370	-51.96	20230313	2480	4.03	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
23	20230925	111127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-45	5	-1.71	40460480	15598	42.59	2640	2640	2580	3410	1840	2625	2593.95	2.91	0	-2141	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	568	71.67	2.09	12	0.07	36.00	1235.00	5370	20230313	-51.96	2480	20221104	4.03	5370	-51.96	20230313	2580	0.00	20230925	5370	-51.96	20230313	2480	4.03	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
24	20230925	101130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-25	5	-0.95	24240060	9325	25.46	2640	2640	2580	3410	1840	2625	2599.47	2.91	0	-73	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	572	72.22	2.11	12	0.04	36.00	1235.00	5370	20230313	-51.58	2480	20221104	4.84	5370	-51.58	20230313	2580	0.78	20230925	5370	-51.58	20230313	2480	4.84	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
25	20230925	091126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	5	2	0.19	12200230	4675	12.77	2640	2640	2600	3410	1840	2625	2609.67	2.91	0	-128	2725	2675	2640	2590	2555	2700	2615	22	785	100	1730	5	1	22015886	579	73.06	2.13	12	0.02	36.00	1235.00	5370	20230313	-51.02	2480	20221104	6.05	5370	-51.02	20230313	2600	1.15	20230925	5370	-51.02	20230313	2480	6.05	20221104	1.27	N	351320	100	22 억		641397	N	N	0	N	00	N
26	20230922	161209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-45	5	-1.69	96248065	36614	85.18	2620	2690	2605	3470	1870	2670	2628.72	2.88	0	6753	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	578	72.92	2.13	12	0.17	36.00	1235.00	5370	20230313	-51.12	2480	20221104	5.85	5370	-51.12	20230313	2605	0.77	20230922	5370	-51.12	20230313	2480	5.85	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
27	20230922	151202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-40	5	-1.50	89444305	34023	79.15	2620	2690	2605	3470	1870	2670	2628.94	2.88	0	7137	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	579	73.06	2.13	12	0.15	36.00	1235.00	5370	20230313	-51.02	2480	20221104	6.05	5370	-51.02	20230313	2605	0.96	20230922	5370	-51.02	20230313	2480	6.05	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
28	20230922	141200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-35	5	-1.31	59915050	22797	53.03	2620	2690	2605	3470	1870	2670	2628.20	2.88	0	5420	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	580	73.19	2.13	12	0.10	36.00	1235.00	5370	20230313	-50.93	2480	20221104	6.25	5370	-50.93	20230313	2605	1.15	20230922	5370	-50.93	20230313	2480	6.25	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
29	20230922	131046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-40	5	-1.50	58814685	22380	52.06	2620	2690	2605	3470	1870	2670	2628.00	2.88	0	5127	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	579	73.06	2.13	12	0.10	36.00	1235.00	5370	20230313	-51.02	2480	20221104	6.05	5370	-51.02	20230313	2605	0.96	20230922	5370	-51.02	20230313	2480	6.05	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
30	20230922	121044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-30	5	-1.12	51810560	19730	45.90	2620	2690	2605	3470	1870	2670	2625.98	2.88	0	3345	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	581	73.33	2.14	12	0.09	36.00	1235.00	5370	20230313	-50.84	2480	20221104	6.45	5370	-50.84	20230313	2605	1.34	20230922	5370	-50.84	20230313	2480	6.45	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
31	20230922	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-15	5	-0.56	50710860	19317	44.94	2620	2690	2605	3470	1870	2670	2625.19	2.88	0	3494	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	585	73.75	2.15	12	0.09	36.00	1235.00	5370	20230313	-50.56	2480	20221104	7.06	5370	-50.56	20230313	2605	1.92	20230922	5370	-50.56	20230313	2480	7.06	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
32	20230922	101037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-50	5	-1.87	36784895	14030	32.64	2620	2650	2605	3470	1870	2670	2621.87	2.88	0	1790	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	577	72.78	2.12	12	0.06	36.00	1235.00	5370	20230313	-51.21	2480	20221104	5.65	5370	-51.21	20230313	2605	0.58	20230922	5370	-51.21	20230313	2480	5.65	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
33	20230922	091037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-45	5	-1.69	9837505	3751	8.73	2620	2650	2610	3470	1870	2670	2622.64	2.88	0	209	2763	2716	2693	2646	2623	2705	2635	22	800	100	1760	5	1	22015886	578	72.92	2.13	12	0.02	36.00	1235.00	5370	20230313	-51.12	2480	20221104	5.85	5370	-51.12	20230313	2610	0.57	20230922	5370	-51.12	20230313	2480	5.85	20221104	1.29	N	351320	100	22 억		634645	N	N	0	N	00	N
34	20230921	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-70	5	-2.55	110945700	41076	92.47	2720	2740	2670	3560	1920	2740	2701.02	2.89	0	-1982	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	588	74.17	2.16	12	0.19	36.00	1235.00	5370	20230313	-50.28	2480	20221104	7.66	5370	-50.28	20230313	2670	0.00	20230921	5370	-50.28	20230313	2480	7.66	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
35	20230921	151026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	-65	5	-2.37	98623670	36475	82.11	2720	2740	2675	3560	1920	2740	2703.87	2.89	0	-1991	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	589	74.31	2.17	12	0.17	36.00	1235.00	5370	20230313	-50.19	2480	20221104	7.86	5370	-50.19	20230313	2675	0.00	20230921	5370	-50.19	20230313	2480	7.86	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
36	20230921	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-45	5	-1.64	70032390	25874	58.24	2720	2740	2675	3560	1920	2740	2706.67	2.89	0	-1396	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	593	74.86	2.18	12	0.12	36.00	1235.00	5370	20230313	-49.81	2480	20221104	8.67	5370	-49.81	20230313	2675	0.75	20230921	5370	-49.81	20230313	2480	8.67	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
37	20230921	131031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	-60	5	-2.19	61476355	22698	51.10	2720	2740	2675	3560	1920	2740	2708.45	2.89	0	-1246	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	590	74.44	2.17	12	0.10	36.00	1235.00	5370	20230313	-50.09	2480	20221104	8.06	5370	-50.09	20230313	2675	0.19	20230921	5370	-50.09	20230313	2480	8.06	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
38	20230921	121023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	-40	5	-1.46	54246335	20005	45.03	2720	2740	2680	3560	1920	2740	2711.64	2.89	0	-1060	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	594	75.00	2.19	12	0.09	36.00	1235.00	5370	20230313	-49.72	2480	20221104	8.87	5370	-49.72	20230313	2680	0.75	20230921	5370	-49.72	20230313	2480	8.87	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
39	20230921	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	-50	5	-1.82	47220055	17395	39.16	2720	2740	2685	3560	1920	2740	2714.58	2.89	0	-414	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	592	74.72	2.18	12	0.08	36.00	1235.00	5370	20230313	-49.91	2480	20221104	8.47	5370	-49.91	20230313	2685	0.19	20230921	5370	-49.91	20230313	2480	8.47	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
40	20230921	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-25	5	-0.91	23917370	8782	19.77	2720	2740	2710	3560	1920	2740	2723.45	2.89	0	-523	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	598	75.42	2.20	12	0.04	36.00	1235.00	5370	20230313	-49.44	2480	20221104	9.48	5370	-49.44	20230313	2710	0.18	20230921	5370	-49.44	20230313	2480	9.48	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
41	20230921	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-25	5	-0.91	8356570	3075	6.92	2720	2730	2710	3560	1920	2740	2717.58	2.89	0	155	2810	2775	2745	2710	2680	2760	2695	22	820	100	1800	5	1	22015886	598	75.42	2.20	12	0.01	36.00	1235.00	5370	20230313	-49.44	2480	20221104	9.48	5370	-49.44	20230313	2710	0.18	20230921	5370	-49.44	20230313	2480	9.48	20221104	1.37	N	351320	100	22 억		636626	N	N	0	N	00	N
42	20230920	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-10	5	-0.36	120296475	44036	72.36	2745	2780	2715	3575	1925	2750	2731.77	2.87	0	4308	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	603	76.11	2.22	12	0.20	36.00	1235.00	5370	20230313	-48.98	2480	20221104	10.48	5370	-48.98	20230313	2715	0.92	20230920	5370	-48.98	20230313	2480	10.48	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
43	20230920	151007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	-25	5	-0.91	117177335	42893	70.49	2745	2780	2715	3575	1925	2750	2731.85	2.87	0	4380	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	600	75.69	2.21	12	0.19	36.00	1235.00	5370	20230313	-49.26	2480	20221104	9.88	5370	-49.26	20230313	2715	0.37	20230920	5370	-49.26	20230313	2480	9.88	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
44	20230920	141025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	-25	5	-0.91	108122585	39571	65.03	2745	2780	2715	3575	1925	2750	2732.37	2.87	0	3326	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	600	75.69	2.21	12	0.18	36.00	1235.00	5370	20230313	-49.26	2480	20221104	9.88	5370	-49.26	20230313	2715	0.37	20230920	5370	-49.26	20230313	2480	9.88	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
45	20230920	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-10	5	-0.36	83748490	30609	50.30	2745	2780	2715	3575	1925	2750	2736.07	2.87	0	2449	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	603	76.11	2.22	12	0.14	36.00	1235.00	5370	20230313	-48.98	2480	20221104	10.48	5370	-48.98	20230313	2715	0.92	20230920	5370	-48.98	20230313	2480	10.48	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
46	20230920	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-10	5	-0.36	80736840	29512	48.50	2745	2780	2715	3575	1925	2750	2735.73	2.87	0	2282	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	603	76.11	2.22	12	0.13	36.00	1235.00	5370	20230313	-48.98	2480	20221104	10.48	5370	-48.98	20230313	2715	0.92	20230920	5370	-48.98	20230313	2480	10.48	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
47	20230920	111023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-30	5	-1.09	73199215	26744	43.95	2745	2780	2715	3575	1925	2750	2737.03	2.87	0	1967	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2480	20221104	9.68	5370	-49.35	20230313	2715	0.18	20230920	5370	-49.35	20230313	2480	9.68	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
48	20230920	101002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-15	5	-0.55	33220935	12123	19.92	2745	2780	2730	3575	1925	2750	2740.32	2.87	0	604	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	602	75.97	2.21	12	0.06	36.00	1235.00	5370	20230313	-49.07	2480	20221104	10.28	5370	-49.07	20230313	2715	0.74	20230102	5370	-49.07	20230313	2480	10.28	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
49	20230920	091015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	10	2	0.36	13199590	4818	7.92	2745	2780	2730	3575	1925	2750	2739.64	2.87	0	-550	2886	2817	2781	2712	2676	2800	2695	22	825	100	1810	5	1	22015886	608	76.67	2.23	12	0.02	36.00	1235.00	5370	20230313	-48.60	2480	20221104	11.29	5370	-48.60	20230313	2715	1.66	20230102	5370	-48.60	20230313	2480	11.29	20221104	1.39	N	351320	100	22 억		632292	N	N	0	N	00	N
50	20230919	161010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-120	5	-4.18	169224830	60804	289.17	2815	2850	2745	3730	2010	2870	2783.72	2.95	0	-16760	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	605	76.39	2.23	12	0.28	36.00	1235.00	5370	20230313	-48.79	2480	20221104	10.89	5370	-48.79	20230313	2715	1.29	20230102	5370	-48.79	20230313	2480	10.89	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
51	20230919	151014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-120	5	-4.18	160530750	57643	274.14	2815	2850	2745	3730	2010	2870	2784.87	2.95	0	-16760	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	605	76.39	2.23	12	0.26	36.00	1235.00	5370	20230313	-48.79	2480	20221104	10.89	5370	-48.79	20230313	2715	1.29	20230102	5370	-48.79	20230313	2480	10.89	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
52	20230919	141015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-90	5	-3.14	126495075	45304	215.46	2815	2850	2755	3730	2010	2870	2792.09	2.95	0	-13140	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	612	77.22	2.25	12	0.21	36.00	1235.00	5370	20230313	-48.23	2480	20221104	12.10	5370	-48.23	20230313	2715	2.39	20230102	5370	-48.23	20230313	2480	12.10	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
53	20230919	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-90	5	-3.14	120113535	43005	204.52	2815	2850	2755	3730	2010	2870	2792.97	2.95	0	-11620	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	612	77.22	2.25	12	0.20	36.00	1235.00	5370	20230313	-48.23	2480	20221104	12.10	5370	-48.23	20230313	2715	2.39	20230102	5370	-48.23	20230313	2480	12.10	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
54	20230919	121013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-105	5	-3.66	118617160	42467	201.96	2815	2850	2755	3730	2010	2870	2793.11	2.95	0	-11488	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	609	76.81	2.24	12	0.19	36.00	1235.00	5370	20230313	-48.51	2480	20221104	11.49	5370	-48.51	20230313	2715	1.84	20230102	5370	-48.51	20230313	2480	11.49	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
55	20230919	111018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-90	5	-3.14	111510325	39895	189.73	2815	2850	2755	3730	2010	2870	2795.05	2.95	0	-10864	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	612	77.22	2.25	12	0.18	36.00	1235.00	5370	20230313	-48.23	2480	20221104	12.10	5370	-48.23	20230313	2715	2.39	20230102	5370	-48.23	20230313	2480	12.10	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
56	20230919	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-95	5	-3.31	90966760	32490	154.52	2815	2850	2755	3730	2010	2870	2799.78	2.95	0	-9606	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	611	77.08	2.25	12	0.15	36.00	1235.00	5370	20230313	-48.32	2480	20221104	11.90	5370	-48.32	20230313	2715	2.21	20230102	5370	-48.32	20230313	2480	11.90	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
57	20230919	091008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-25	5	-0.87	18445740	6533	31.07	2815	2850	2815	3730	2010	2870	2823.29	2.95	0	996	2933	2901	2853	2821	2773	2877	2797	22	860	100	1890	5	1	22015886	626	79.03	2.30	12	0.03	36.00	1235.00	5370	20230313	-47.02	2480	20221104	14.72	5370	-47.02	20230313	2715	4.79	20230102	5370	-47.02	20230313	2480	14.72	20221104	1.47	N	351320	100	22 억		649055	N	N	0	N	00	N
58	20230918	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-10	5	-0.35	59448040	20993	30.28	2880	2885	2805	3740	2020	2880	2831.80	2.98	0	-6478	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	632	79.72	2.32	12	0.10	36.00	1235.00	5370	20230313	-46.55	2480	20221104	15.73	5370	-46.55	20230313	2715	5.71	20230102	5370	-46.55	20230313	2480	15.73	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
59	20230918	151010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-45	5	-1.56	58644790	20713	29.87	2880	2885	2805	3740	2020	2880	2831.30	2.98	0	-6494	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	624	78.75	2.30	12	0.09	36.00	1235.00	5370	20230313	-47.21	2480	20221104	14.31	5370	-47.21	20230313	2715	4.42	20230102	5370	-47.21	20230313	2480	14.31	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
60	20230918	141034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-65	5	-2.26	47935025	16899	24.37	2880	2885	2810	3740	2020	2880	2836.56	2.98	0	-6450	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	620	78.19	2.28	12	0.08	36.00	1235.00	5370	20230313	-47.58	2480	20221104	13.51	5370	-47.58	20230313	2715	3.68	20230102	5370	-47.58	20230313	2480	13.51	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
61	20230918	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-50	5	-1.74	40436570	14239	20.54	2880	2885	2810	3740	2020	2880	2839.85	2.98	0	-6494	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	623	78.61	2.29	12	0.06	36.00	1235.00	5370	20230313	-47.30	2480	20221104	14.11	5370	-47.30	20230313	2715	4.24	20230102	5370	-47.30	20230313	2480	14.11	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
62	20230918	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-70	5	-2.43	39556115	13927	20.09	2880	2885	2810	3740	2020	2880	2840.25	2.98	0	-6504	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	619	78.06	2.28	12	0.06	36.00	1235.00	5370	20230313	-47.67	2480	20221104	13.31	5370	-47.67	20230313	2715	3.50	20230102	5370	-47.67	20230313	2480	13.31	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
63	20230918	110957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-45	5	-1.56	33376920	11735	16.92	2880	2885	2815	3740	2020	2880	2844.22	2.98	0	-6717	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	624	78.75	2.30	12	0.05	36.00	1235.00	5370	20230313	-47.21	2480	20221104	14.31	5370	-47.21	20230313	2715	4.42	20230102	5370	-47.21	20230313	2480	14.31	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
64	20230918	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-35	5	-1.22	16735995	5849	8.44	2880	2885	2845	3740	2020	2880	2861.34	2.98	0	-3551	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	626	79.03	2.30	12	0.03	36.00	1235.00	5370	20230313	-47.02	2480	20221104	14.72	5370	-47.02	20230313	2715	4.79	20230102	5370	-47.02	20230313	2480	14.72	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
65	20230918	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-10	5	-0.35	3548480	1233	1.78	2880	2885	2870	3740	2020	2880	2877.92	2.98	0	-136	2980	2930	2895	2845	2810	2912	2827	22	860	100	1900	5	1	22015886	632	79.72	2.32	12	0.01	36.00	1235.00	5370	20230313	-46.55	2480	20221104	15.73	5370	-46.55	20230313	2715	5.71	20230102	5370	-46.55	20230313	2480	15.73	20221104	1.52	N	351320	100	22 억		655534	N	N	0	N	00	N
66	20230915	161005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-35	5	-1.20	183568125	63611	181.24	2910	2945	2860	3785	2045	2915	2885.80	2.90	0	17544	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	634	80.00	2.33	12	0.29	36.00	1235.00	5370	20230313	-46.37	2480	20221104	16.13	5370	-46.37	20230313	2715	6.08	20230102	5370	-46.37	20230313	2480	16.13	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
67	20230915	151003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-45	5	-1.54	169357785	58661	167.13	2910	2945	2860	3785	2045	2915	2887.06	2.90	0	17197	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	632	79.72	2.32	12	0.27	36.00	1235.00	5370	20230313	-46.55	2480	20221104	15.73	5370	-46.55	20230313	2715	5.71	20230102	5370	-46.55	20230313	2480	15.73	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
68	20230915	141008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-50	5	-1.72	134947805	46669	132.97	2910	2945	2860	3785	2045	2915	2891.59	2.90	0	12671	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	631	79.58	2.32	12	0.21	36.00	1235.00	5370	20230313	-46.65	2480	20221104	15.52	5370	-46.65	20230313	2715	5.52	20230102	5370	-46.65	20230313	2480	15.52	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
69	20230915	130955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-30	5	-1.03	104510815	36092	102.83	2910	2945	2880	3785	2045	2915	2895.68	2.90	0	12552	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	635	80.14	2.34	12	0.16	36.00	1235.00	5370	20230313	-46.28	2480	20221104	16.33	5370	-46.28	20230313	2715	6.26	20230102	5370	-46.28	20230313	2480	16.33	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
70	20230915	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	5	2	0.17	85917900	29660	84.51	2910	2945	2880	3785	2045	2915	2896.76	2.90	0	10939	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	643	81.11	2.36	12	0.13	36.00	1235.00	5370	20230313	-45.62	2480	20221104	17.74	5370	-45.62	20230313	2715	7.55	20230102	5370	-45.62	20230313	2480	17.74	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
71	20230915	111011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-15	5	-0.51	78490615	27110	77.24	2910	2945	2880	3785	2045	2915	2895.26	2.90	0	10554	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	638	80.56	2.35	12	0.12	36.00	1235.00	5370	20230313	-46.00	2480	20221104	16.94	5370	-46.00	20230313	2715	6.81	20230102	5370	-46.00	20230313	2480	16.94	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
72	20230915	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-15	5	-0.51	68502620	23651	67.39	2910	2945	2880	3785	2045	2915	2896.39	2.90	0	8966	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	638	80.56	2.35	12	0.11	36.00	1235.00	5370	20230313	-46.00	2480	20221104	16.94	5370	-46.00	20230313	2715	6.81	20230102	5370	-46.00	20230313	2480	16.94	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
73	20230915	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	0	3	0.00	36493755	12620	35.96	2910	2915	2885	3785	2045	2915	2891.74	2.90	0	9114	3015	2965	2935	2885	2855	2950	2870	22	870	100	1920	5	1	22015886	642	80.97	2.36	12	0.06	36.00	1235.00	5370	20230313	-45.72	2480	20221104	17.54	5370	-45.72	20230313	2715	7.37	20230102	5370	-45.72	20230313	2480	17.54	20221104	1.55	N	351320	100	22 억		637991	N	N	0	N	00	N
74	20230914	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-70	5	-2.35	87743780	29916	80.05	2985	2985	2905	3880	2090	2985	2933.01	2.89	0	1865	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	642	80.97	2.36	12	0.14	36.00	1235.00	5370	20230313	-45.72	2480	20221104	17.54	5370	-45.72	20230313	2715	7.37	20230102	5370	-45.72	20230313	2480	17.54	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
75	20230914	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-35	5	-1.17	82574060	28147	75.32	2985	2985	2905	3880	2090	2985	2933.67	2.89	0	2251	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	649	81.94	2.39	12	0.13	36.00	1235.00	5370	20230313	-45.07	2480	20221104	18.95	5370	-45.07	20230313	2715	8.66	20230102	5370	-45.07	20230313	2480	18.95	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
76	20230914	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-40	5	-1.34	79440710	27080	72.46	2985	2985	2905	3880	2090	2985	2933.56	2.89	0	2527	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	648	81.81	2.38	12	0.12	36.00	1235.00	5370	20230313	-45.16	2480	20221104	18.75	5370	-45.16	20230313	2715	8.47	20230102	5370	-45.16	20230313	2480	18.75	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
77	20230914	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-30	5	-1.01	73008465	24889	66.60	2985	2985	2905	3880	2090	2985	2933.36	2.89	0	3329	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	651	82.08	2.39	12	0.11	36.00	1235.00	5370	20230313	-44.97	2480	20221104	19.15	5370	-44.97	20230313	2715	8.84	20230102	5370	-44.97	20230313	2480	19.15	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
78	20230914	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-75	5	-2.51	69773775	23789	63.66	2985	2985	2905	3880	2090	2985	2933.03	2.89	0	4137	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	641	80.83	2.36	12	0.11	36.00	1235.00	5370	20230313	-45.81	2480	20221104	17.34	5370	-45.81	20230313	2715	7.18	20230102	5370	-45.81	20230313	2480	17.34	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
79	20230914	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-35	5	-1.17	41617490	14151	37.87	2985	2985	2905	3880	2090	2985	2940.96	2.89	0	4683	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	649	81.94	2.39	12	0.06	36.00	1235.00	5370	20230313	-45.07	2480	20221104	18.95	5370	-45.07	20230313	2715	8.66	20230102	5370	-45.07	20230313	2480	18.95	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
80	20230914	100935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-40	5	-1.34	35708070	12138	32.48	2985	2985	2905	3880	2090	2985	2941.84	2.89	0	4645	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	648	81.81	2.38	12	0.06	36.00	1235.00	5370	20230313	-45.16	2480	20221104	18.75	5370	-45.16	20230313	2715	8.47	20230102	5370	-45.16	20230313	2480	18.75	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
81	20230914	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-25	5	-0.84	8997595	3028	8.10	2985	2985	2950	3880	2090	2985	2971.46	2.89	0	1319	3068	3026	2968	2926	2868	3047	2947	22	895	100	1970	5	1	22015886	652	82.22	2.40	12	0.01	36.00	1235.00	5370	20230313	-44.88	2480	20221104	19.35	5370	-44.88	20230313	2715	9.02	20230102	5370	-44.88	20230313	2480	19.35	20221104	1.54	N	351320	100	22 억		636126	N	N	0	N	00	N
82	20230913	160956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-15	5	-0.50	109425495	36970	150.39	2955	3010	2910	3900	2100	3000	2959.85	2.89	0	-814	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.17	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
83	20230913	150949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-40	5	-1.33	100869465	34097	138.70	2955	3010	2910	3900	2100	3000	2958.31	2.89	0	-1322	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	652	82.22	2.40	12	0.15	36.00	1235.00	5370	20230313	-44.88	2480	20221104	19.35	5370	-44.88	20230313	2715	9.02	20230102	5370	-44.88	20230313	2480	19.35	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
84	20230913	140956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-20	5	-0.67	79337530	26889	109.38	2955	3010	2910	3900	2100	3000	2950.56	2.89	0	4637	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	656	82.78	2.41	12	0.12	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
85	20230913	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	-35	5	-1.17	77749025	26354	107.20	2955	3010	2910	3900	2100	3000	2950.18	2.89	0	4753	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	653	82.36	2.40	12	0.12	36.00	1235.00	5370	20230313	-44.79	2480	20221104	19.56	5370	-44.79	20230313	2715	9.21	20230102	5370	-44.79	20230313	2480	19.56	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
86	20230913	120954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-55	5	-1.83	64675315	21962	89.34	2955	3010	2910	3900	2100	3000	2944.87	2.89	0	7957	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	648	81.81	2.38	12	0.10	36.00	1235.00	5370	20230313	-45.16	2480	20221104	18.75	5370	-45.16	20230313	2715	8.47	20230102	5370	-45.16	20230313	2480	18.75	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
87	20230913	110953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-75	5	-2.50	58105130	19729	80.25	2955	3010	2910	3900	2100	3000	2945.16	2.89	0	8366	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	644	81.25	2.37	12	0.09	36.00	1235.00	5370	20230313	-45.53	2480	20221104	17.94	5370	-45.53	20230313	2715	7.73	20230102	5370	-45.53	20230313	2480	17.94	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
88	20230913	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-15	5	-0.50	4908235	1647	6.70	2955	3010	2955	3900	2100	3000	2980.11	2.89	0	-80	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.01	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
89	20230913	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	10	2	0.33	106435	36	0.15	2955	3010	2955	3900	2100	3000	2956.53	2.89	0	-5	3036	3017	2996	2977	2956	3020	2980	22	900	100	1980	5	1	22015886	663	83.61	2.44	12	0.00	36.00	1235.00	5370	20230313	-43.95	2480	20221104	21.37	5370	-43.95	20230313	2715	10.87	20230102	5370	-43.95	20230313	2480	21.37	20221104	1.53	N	351320	100	22 억		636941	N	N	0	N	00	N
90	20230912	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	0	3	0.00	73554805	24535	63.38	3000	3015	2975	3900	2100	3000	2997.95	2.93	0	-8949	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	660	83.33	2.43	12	0.11	36.00	1235.00	5370	20230313	-44.13	2480	20221104	20.97	5370	-44.13	20230313	2715	10.50	20230102	5370	-44.13	20230313	2480	20.97	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
91	20230912	150939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-10	5	-0.33	61939620	20641	53.32	3000	3015	2975	3900	2100	3000	3000.81	2.93	0	-9053	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	658	83.06	2.42	12	0.09	36.00	1235.00	5370	20230313	-44.32	2480	20221104	20.56	5370	-44.32	20230313	2715	10.13	20230102	5370	-44.32	20230313	2480	20.56	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
92	20230912	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-20	5	-0.67	34570505	11534	29.80	3000	3015	2975	3900	2100	3000	2997.27	2.93	0	-2768	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	656	82.78	2.41	12	0.05	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
93	20230912	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	10	2	0.33	33607220	11211	28.96	3000	3015	2975	3900	2100	3000	2997.70	2.93	0	-2520	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	663	83.61	2.44	12	0.05	36.00	1235.00	5370	20230313	-43.95	2480	20221104	21.37	5370	-43.95	20230313	2715	10.87	20230102	5370	-43.95	20230313	2480	21.37	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
94	20230912	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	15	2	0.50	33580130	11202	28.94	3000	3015	2975	3900	2100	3000	2997.69	2.93	0	-2511	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	664	83.75	2.44	12	0.05	36.00	1235.00	5370	20230313	-43.85	2480	20221104	21.57	5370	-43.85	20230313	2715	11.05	20230102	5370	-43.85	20230313	2480	21.57	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
95	20230912	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-15	5	-0.50	13509865	4523	11.68	3000	3010	2980	3900	2100	3000	2986.93	2.93	0	2129	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.02	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
96	20230912	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-15	5	-0.50	10967370	3672	9.49	3000	3010	2980	3900	2100	3000	2986.76	2.93	0	2214	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.02	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
97	20230912	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	0	3	0.00	1968100	656	1.69	3000	3010	3000	3900	2100	3000	3000.15	2.93	0	95	3070	3035	3005	2970	2940	3032	2967	22	900	100	1980	5	1	22015886	660	83.33	2.43	12	0.00	36.00	1235.00	5370	20230313	-44.13	2480	20221104	20.97	5370	-44.13	20230313	2715	10.50	20230102	5370	-44.13	20230313	2480	20.97	20221104	1.52	N	351320	100	22 억		645889	N	N	0	N	00	N
98	20230911	160923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	15	2	0.50	116087645	38708	138.24	3000	3040	2975	3880	2090	2985	2999.06	2.89	0	8815	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	660	83.33	2.43	12	0.18	36.00	1235.00	5370	20230313	-44.13	2480	20221104	20.97	5370	-44.13	20230313	2715	10.50	20230102	5370	-44.13	20230313	2480	20.97	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
99	20230911	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-5	5	-0.17	110595300	36868	131.67	3000	3040	2975	3880	2090	2985	2999.76	2.89	0	9066	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	656	82.78	2.41	12	0.17	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
100	20230911	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	20	2	0.67	100930335	33639	120.14	3000	3040	2975	3880	2090	2985	3000.40	2.89	0	9186	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	662	83.47	2.43	12	0.15	36.00	1235.00	5370	20230313	-44.04	2480	20221104	21.17	5370	-44.04	20230313	2715	10.68	20230102	5370	-44.04	20230313	2480	21.17	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
101	20230911	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-5	5	-0.17	96187765	32056	114.49	3000	3040	2975	3880	2090	2985	3000.62	2.89	0	7878	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	656	82.78	2.41	12	0.15	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
102	20230911	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	45	2	1.51	50230655	16696	59.63	3000	3040	2975	3880	2090	2985	3008.54	2.89	0	4253	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	667	84.17	2.45	12	0.08	36.00	1235.00	5370	20230313	-43.58	2480	20221104	22.18	5370	-43.58	20230313	2715	11.60	20230102	5370	-43.58	20230313	2480	22.18	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
103	20230911	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	25	2	0.84	48716785	16196	57.84	3000	3040	2975	3880	2090	2985	3007.95	2.89	0	4228	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	663	83.61	2.44	12	0.07	36.00	1235.00	5370	20230313	-43.95	2480	20221104	21.37	5370	-43.95	20230313	2715	10.87	20230102	5370	-43.95	20230313	2480	21.37	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
104	20230911	100908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	55	2	1.84	35686665	11883	42.44	3000	3040	2975	3880	2090	2985	3003.17	2.89	0	2851	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	669	84.44	2.46	12	0.05	36.00	1235.00	5370	20230313	-43.39	2480	20221104	22.58	5370	-43.39	20230313	2715	11.97	20230102	5370	-43.39	20230313	2480	22.58	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
105	20230911	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	5	2	0.17	6503485	2170	7.75	3000	3000	2985	3880	2090	2985	2997.00	2.89	0	-148	3068	3026	2988	2946	2908	3007	2927	22	895	100	1970	5	1	22015886	658	83.06	2.42	12	0.01	36.00	1235.00	5370	20230313	-44.32	2480	20221104	20.56	5370	-44.32	20230313	2715	10.13	20230102	5370	-44.32	20230313	2480	20.56	20221104	1.51	N	351320	100	22 억		637074	N	N	0	N	00	N
106	20230908	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-30	5	-1.00	83471565	27996	85.53	3030	3030	2950	3915	2115	3015	2981.54	2.91	0	-2894	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.13	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
107	20230908	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	-15	5	-0.50	80908410	27139	82.92	3030	3030	2950	3915	2115	3015	2981.26	2.91	0	-2998	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	660	83.33	2.43	12	0.12	36.00	1235.00	5370	20230313	-44.13	2480	20221104	20.97	5370	-44.13	20230313	2715	10.50	20230102	5370	-44.13	20230313	2480	20.97	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
108	20230908	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	-15	5	-0.50	69532475	23329	71.27	3030	3030	2950	3915	2115	3015	2980.52	2.91	0	-3300	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	660	83.33	2.43	12	0.11	36.00	1235.00	5370	20230313	-44.13	2480	20221104	20.97	5370	-44.13	20230313	2715	10.50	20230102	5370	-44.13	20230313	2480	20.97	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
109	20230908	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-35	5	-1.16	62625115	21012	64.20	3030	3030	2950	3915	2115	3015	2980.45	2.91	0	-1946	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	656	82.78	2.41	12	0.10	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
110	20230908	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-30	5	-1.00	59759165	20051	61.26	3030	3030	2950	3915	2115	3015	2980.36	2.91	0	-1061	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	657	82.92	2.42	12	0.09	36.00	1235.00	5370	20230313	-44.41	2480	20221104	20.36	5370	-44.41	20230313	2715	9.94	20230102	5370	-44.41	20230313	2480	20.36	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
111	20230908	110935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-45	5	-1.49	54071635	18142	55.43	3030	3030	2950	3915	2115	3015	2980.47	2.91	0	-1351	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	654	82.50	2.40	12	0.08	36.00	1235.00	5370	20230313	-44.69	2480	20221104	19.76	5370	-44.69	20230313	2715	9.39	20230102	5370	-44.69	20230313	2480	19.76	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
112	20230908	100927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-35	5	-1.16	32202385	10767	32.90	3030	3030	2980	3915	2115	3015	2990.84	2.91	0	549	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	656	82.78	2.41	12	0.05	36.00	1235.00	5370	20230313	-44.51	2480	20221104	20.16	5370	-44.51	20230313	2715	9.76	20230102	5370	-44.51	20230313	2480	20.16	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
113	20230908	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	7566910	2511	7.67	3030	3030	2995	3915	2115	3015	3013.50	2.91	0	-225	3161	3087	3046	2972	2931	3067	2952	22	900	100	1980	5	1	22015886	667	84.17	2.45	12	0.01	36.00	1235.00	5370	20230313	-43.58	2480	20221104	22.18	5370	-43.58	20230313	2715	11.60	20230102	5370	-43.58	20230313	2480	22.18	20221104	1.56	N	351320	100	22 억		639969	N	N	0	N	00	N
114	20230907	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-105	5	-3.37	99393740	32731	116.78	3120	3120	3005	4055	2185	3120	3036.82	2.94	0	-7373	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	664	83.75	2.44	12	0.15	36.00	1235.00	5370	20230313	-43.85	2480	20221104	21.57	5370	-43.85	20230313	2715	11.05	20230102	5370	-43.85	20230313	2480	21.57	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
115	20230907	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-105	5	-3.37	94513610	31113	111.01	3120	3120	3005	4055	2185	3120	3037.75	2.94	0	-7274	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	664	83.75	2.44	12	0.14	36.00	1235.00	5370	20230313	-43.85	2480	20221104	21.57	5370	-43.85	20230313	2715	11.05	20230102	5370	-43.85	20230313	2480	21.57	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
116	20230907	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	-70	5	-2.24	56749850	18606	66.39	3120	3120	3015	4055	2185	3120	3050.08	2.94	0	-5902	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	671	84.72	2.47	12	0.08	36.00	1235.00	5370	20230313	-43.20	2480	20221104	22.98	5370	-43.20	20230313	2715	12.34	20230102	5370	-43.20	20230313	2480	22.98	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
117	20230907	130915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-95	5	-3.04	52114390	17083	60.95	3120	3120	3015	4055	2185	3120	3050.66	2.94	0	-4836	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	666	84.03	2.45	12	0.08	36.00	1235.00	5370	20230313	-43.67	2480	20221104	21.98	5370	-43.67	20230313	2715	11.42	20230102	5370	-43.67	20230313	2480	21.98	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
118	20230907	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-90	5	-2.88	47932785	15704	56.03	3120	3120	3015	4055	2185	3120	3052.27	2.94	0	-4637	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	667	84.17	2.45	12	0.07	36.00	1235.00	5370	20230313	-43.58	2480	20221104	22.18	5370	-43.58	20230313	2715	11.60	20230102	5370	-43.58	20230313	2480	22.18	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
119	20230907	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-90	5	-2.88	45755765	14986	53.47	3120	3120	3015	4055	2185	3120	3053.23	2.94	0	-4727	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	667	84.17	2.45	12	0.07	36.00	1235.00	5370	20230313	-43.58	2480	20221104	22.18	5370	-43.58	20230313	2715	11.60	20230102	5370	-43.58	20230313	2480	22.18	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
120	20230907	100919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-65	5	-2.08	34336900	11234	40.08	3120	3120	3015	4055	2185	3120	3056.52	2.94	0	-3336	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	673	84.86	2.47	12	0.05	36.00	1235.00	5370	20230313	-43.11	2480	20221104	23.19	5370	-43.11	20230313	2715	12.52	20230102	5370	-43.11	20230313	2480	23.19	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
121	20230907	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	0	3	0.00	1107600	355	1.27	3120	3120	3120	4055	2185	3120	3120.00	2.94	0	-54	3230	3175	3145	3090	3060	3202	3117	22	935	100	2050	5	1	22015886	687	86.67	2.53	12	0.00	36.00	1235.00	5370	20230313	-41.90	2480	20221104	25.81	5370	-41.90	20230313	2715	14.92	20230102	5370	-41.90	20230313	2480	25.81	20221104	1.57	N	351320	100	22 억		647345	N	N	0	N	00	N
122	20230906	160920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-30	5	-0.95	87999255	28027	158.97	3115	3200	3115	4095	2205	3150	3139.80	2.92	0	5041	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	687	86.67	2.53	12	0.13	36.00	1235.00	5370	20230313	-41.90	2480	20221104	25.81	5370	-41.90	20230313	2715	14.92	20230102	5370	-41.90	20230313	2480	25.81	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
123	20230906	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	-35	5	-1.11	77289775	24593	139.50	3115	3200	3115	4095	2205	3150	3142.76	2.92	0	5654	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	686	86.53	2.52	12	0.11	36.00	1235.00	5370	20230313	-41.99	2480	20221104	25.60	5370	-41.99	20230313	2715	14.73	20230102	5370	-41.99	20230313	2480	25.60	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
124	20230906	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-30	5	-0.95	65835535	20922	118.67	3115	3200	3115	4095	2205	3150	3146.71	2.92	0	4323	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	687	86.67	2.53	12	0.10	36.00	1235.00	5370	20230313	-41.90	2480	20221104	25.81	5370	-41.90	20230313	2715	14.92	20230102	5370	-41.90	20230313	2480	25.81	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
125	20230906	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	0	3	0.00	43986145	13962	79.19	3115	3200	3115	4095	2205	3150	3150.42	2.92	0	3644	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	694	87.50	2.55	12	0.06	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
126	20230906	120923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	20	2	0.63	41376350	13134	74.50	3115	3200	3115	4095	2205	3150	3150.32	2.92	0	3643	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	698	88.06	2.57	12	0.06	36.00	1235.00	5370	20230313	-40.97	2480	20221104	27.82	5370	-40.97	20230313	2715	16.76	20230102	5370	-40.97	20230313	2480	27.82	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
127	20230906	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	35	2	1.11	39220830	12455	70.65	3115	3200	3115	4095	2205	3150	3149.00	2.92	0	3818	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	701	88.47	2.58	12	0.06	36.00	1235.00	5370	20230313	-40.69	2480	20221104	28.43	5370	-40.69	20230313	2715	17.31	20230102	5370	-40.69	20230313	2480	28.43	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
128	20230906	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	20	2	0.63	19489620	6236	35.37	3115	3170	3115	4095	2205	3150	3125.34	2.92	0	2490	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	698	88.06	2.57	12	0.03	36.00	1235.00	5370	20230313	-40.97	2480	20221104	27.82	5370	-40.97	20230313	2715	16.76	20230102	5370	-40.97	20230313	2480	27.82	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
129	20230906	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-10	5	-0.32	12146870	3896	22.10	3115	3140	3115	4095	2205	3150	3117.78	2.92	0	2409	3246	3197	3151	3102	3056	3222	3127	22	945	100	2070	5	1	22015886	691	87.22	2.54	12	0.02	36.00	1235.00	5370	20230313	-41.53	2480	20221104	26.61	5370	-41.53	20230313	2715	15.65	20230102	5370	-41.53	20230313	2480	26.61	20221104	1.55	N	351320	100	22 억		642304	N	N	0	N	00	N
130	20230905	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	55322945	17605	42.83	3105	3200	3105	4075	2195	3135	3142.46	2.93	0	-2534	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	694	87.50	2.55	12	0.08	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
131	20230905	150923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	44451115	14154	34.43	3105	3200	3105	4075	2195	3135	3140.53	2.93	0	-2597	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	694	87.50	2.55	12	0.06	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
132	20230905	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	-25	5	-0.80	41144380	13101	31.87	3105	3200	3105	4075	2195	3135	3140.55	2.93	0	-2465	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	685	86.39	2.52	12	0.06	36.00	1235.00	5370	20230313	-42.09	2480	20221104	25.40	5370	-42.09	20230313	2715	14.55	20230102	5370	-42.09	20230313	2480	25.40	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
133	20230905	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-15	5	-0.48	37253010	11851	28.83	3105	3200	3105	4075	2195	3135	3143.45	2.93	0	-2517	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	687	86.67	2.53	12	0.05	36.00	1235.00	5370	20230313	-41.90	2480	20221104	25.81	5370	-41.90	20230313	2715	14.92	20230102	5370	-41.90	20230313	2480	25.81	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
134	20230905	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	24845315	7866	19.13	3105	3200	3105	4075	2195	3135	3158.57	2.93	0	-3470	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	694	87.50	2.55	12	0.04	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
135	20230905	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	25	2	0.80	19844925	6281	15.28	3105	3200	3105	4075	2195	3135	3159.52	2.93	0	-3046	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	696	87.78	2.56	12	0.03	36.00	1235.00	5370	20230313	-41.15	2480	20221104	27.42	5370	-41.15	20230313	2715	16.39	20230102	5370	-41.15	20230313	2480	27.42	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
136	20230905	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	30	2	0.96	7782450	2462	5.99	3105	3200	3105	4075	2195	3135	3161.03	2.93	0	-123	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	697	87.92	2.56	12	0.01	36.00	1235.00	5370	20230313	-41.06	2480	20221104	27.62	5370	-41.06	20230313	2715	16.57	20230102	5370	-41.06	20230313	2480	27.62	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
137	20230905	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	2720505	868	2.11	3105	3150	3105	4075	2195	3135	3134.22	2.93	0	-99	3261	3197	3136	3072	3011	3230	3105	22	940	100	2060	5	1	22015886	694	87.50	2.55	12	0.00	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.53	N	351320	100	22 억		644776	N	N	0	N	00	N
138	20230904	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	30	2	0.97	128105860	40799	252.84	3075	3200	3075	4035	2175	3105	3139.93	2.97	0	-9520	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	690	87.08	2.54	12	0.19	36.00	1235.00	5370	20230313	-41.62	2480	20221104	26.41	5370	-41.62	20230313	2715	15.47	20230102	5370	-41.62	20230313	2480	26.41	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
139	20230904	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	45	2	1.45	117524955	37418	231.89	3075	3200	3075	4035	2175	3105	3140.87	2.97	0	-10937	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	694	87.50	2.55	12	0.17	36.00	1235.00	5370	20230313	-41.34	2480	20221104	27.02	5370	-41.34	20230313	2715	16.02	20230102	5370	-41.34	20230313	2480	27.02	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
140	20230904	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	25	2	0.81	107268705	34132	211.53	3075	3200	3075	4035	2175	3105	3142.76	2.97	0	-11152	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	689	86.94	2.53	12	0.16	36.00	1235.00	5370	20230313	-41.71	2480	20221104	26.21	5370	-41.71	20230313	2715	15.29	20230102	5370	-41.71	20230313	2480	26.21	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
141	20230904	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	25	2	0.81	95209590	30282	187.67	3075	3200	3075	4035	2175	3105	3144.10	2.97	0	-10922	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	689	86.94	2.53	12	0.14	36.00	1235.00	5370	20230313	-41.71	2480	20221104	26.21	5370	-41.71	20230313	2715	15.29	20230102	5370	-41.71	20230313	2480	26.21	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
142	20230904	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-5	5	-0.16	82086100	26067	161.55	3075	3200	3075	4035	2175	3105	3149.04	2.97	0	-9879	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	682	86.11	2.51	12	0.12	36.00	1235.00	5370	20230313	-42.27	2480	20221104	25.00	5370	-42.27	20230313	2715	14.18	20230102	5370	-42.27	20230313	2480	25.00	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
143	20230904	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	5	2	0.16	75877030	24072	149.18	3075	3200	3075	4035	2175	3105	3152.09	2.97	0	-9104	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	685	86.39	2.52	12	0.11	36.00	1235.00	5370	20230313	-42.09	2480	20221104	25.40	5370	-42.09	20230313	2715	14.55	20230102	5370	-42.09	20230313	2480	25.40	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
144	20230904	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	25	2	0.81	56572275	17885	110.84	3075	3200	3075	4035	2175	3105	3163.11	2.97	0	-8446	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	689	86.94	2.53	12	0.08	36.00	1235.00	5370	20230313	-41.71	2480	20221104	26.21	5370	-41.71	20230313	2715	15.29	20230102	5370	-41.71	20230313	2480	26.21	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
145	20230904	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	10	2	0.32	2308520	744	4.61	3075	3120	3075	4035	2175	3105	3102.85	2.97	0	189	3155	3130	3080	3055	3005	3142	3067	22	930	100	2040	5	1	22015886	686	86.53	2.52	12	0.00	36.00	1235.00	5370	20230313	-41.99	2480	20221104	25.60	5370	-41.99	20230313	2715	14.73	20230102	5370	-41.99	20230313	2480	25.60	20221104	1.55	N	351320	100	22 억		654356	N	N	0	N	00	N
146	20230901	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3105	75	2	2.48	49452435	16096	51.89	3050	3105	3030	3935	2125	3030	3072.34	2.99	0	-4925	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	684	86.25	2.51	12	0.07	36.00	1235.00	5370	20230313	-42.18	2480	20221104	25.20	5370	-42.18	20230313	2715	14.36	20230102	5370	-42.18	20230313	2480	25.20	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
147	20230901	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	60	2	1.98	40933205	13341	43.01	3050	3095	3030	3935	2125	3030	3068.23	2.99	0	-4562	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	680	85.83	2.50	12	0.06	36.00	1235.00	5370	20230313	-42.46	2480	20221104	24.60	5370	-42.46	20230313	2715	13.81	20230102	5370	-42.46	20230313	2480	24.60	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
148	20230901	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	40	2	1.32	33321540	10867	35.03	3050	3095	3030	3935	2125	3030	3066.31	2.99	0	-2758	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	676	85.28	2.49	12	0.05	36.00	1235.00	5370	20230313	-42.83	2480	20221104	23.79	5370	-42.83	20230313	2715	13.08	20230102	5370	-42.83	20230313	2480	23.79	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
149	20230901	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	25	2	0.83	29068735	9474	30.54	3050	3095	3030	3935	2125	3030	3068.26	2.99	0	-2877	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	673	84.86	2.47	12	0.04	36.00	1235.00	5370	20230313	-43.11	2480	20221104	23.19	5370	-43.11	20230313	2715	12.52	20230102	5370	-43.11	20230313	2480	23.19	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
150	20230901	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	20	2	0.66	25979010	8460	27.27	3050	3095	3030	3935	2125	3030	3070.80	2.99	0	-2113	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	671	84.72	2.47	12	0.04	36.00	1235.00	5370	20230313	-43.20	2480	20221104	22.98	5370	-43.20	20230313	2715	12.34	20230102	5370	-43.20	20230313	2480	22.98	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
151	20230901	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	0	3	0.00	24730040	8050	25.95	3050	3095	3030	3935	2125	3030	3072.05	2.99	0	-1960	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	667	84.17	2.45	12	0.04	36.00	1235.00	5370	20230313	-43.58	2480	20221104	22.18	5370	-43.58	20230313	2715	11.60	20230102	5370	-43.58	20230313	2480	22.18	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
152	20230901	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	60	2	1.98	17088355	5550	17.89	3050	3095	3045	3935	2125	3030	3078.98	2.99	0	-2494	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	680	85.83	2.50	12	0.03	36.00	1235.00	5370	20230313	-42.46	2480	20221104	24.60	5370	-42.46	20230313	2715	13.81	20230102	5370	-42.46	20230313	2480	24.60	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N
153	20230901	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	20	2	0.66	405790	133	0.43	3050	3060	3045	3935	2125	3030	3051.05	2.99	0	1	3136	3082	3056	3002	2976	3070	2990	22	905	100	1990	5	1	22015886	671	84.72	2.47	12	0.00	36.00	1235.00	5370	20230313	-43.20	2480	20221104	22.98	5370	-43.20	20230313	2715	12.34	20230102	5370	-43.20	20230313	2480	22.98	20221104	1.50	N	351320	100	22 억		659281	N	N	0	N	00	N