KissMeData/101330/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	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	110	2	3.45	181006210	55946	71.06	3165	3300	3150	4145	2235	3190	3233.83	1.14	0	5144	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	764	4.21	0.26	12	0.24	783.00	12683.00	5200	20230418	-36.54	2265	20221013	45.70	5200	-36.54	20230418	2735	20.66	20230103	5200	-36.54	20230418	2265	45.70	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
3	20230927	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	90	2	2.82	152175750	47186	59.93	3165	3280	3150	4145	2235	3190	3225.02	1.14	0	6133	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	759	4.19	0.26	12	0.20	783.00	12683.00	5200	20230418	-36.92	2265	20221013	44.81	5200	-36.92	20230418	2735	19.93	20230103	5200	-36.92	20230418	2265	44.81	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
4	20230927	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	30	2	0.94	103450345	32220	40.92	3165	3240	3150	4145	2235	3190	3210.75	1.14	0	785	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	745	4.11	0.25	12	0.14	783.00	12683.00	5200	20230418	-38.08	2265	20221013	42.16	5200	-38.08	20230418	2735	17.73	20230103	5200	-38.08	20230418	2265	42.16	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
5	20230927	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	45	2	1.41	94172970	29339	37.26	3165	3240	3150	4145	2235	3190	3209.82	1.14	0	967	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	749	4.13	0.26	12	0.13	783.00	12683.00	5200	20230418	-37.79	2265	20221013	42.83	5200	-37.79	20230418	2735	18.28	20230103	5200	-37.79	20230418	2265	42.83	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
6	20230927	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	30	2	0.94	84404870	26310	33.42	3165	3240	3150	4145	2235	3190	3208.09	1.14	0	1901	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	745	4.11	0.25	12	0.11	783.00	12683.00	5200	20230418	-38.08	2265	20221013	42.16	5200	-38.08	20230418	2735	17.73	20230103	5200	-38.08	20230418	2265	42.16	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
7	20230927	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	40	2	1.25	67692870	21128	26.84	3165	3240	3150	4145	2235	3190	3203.94	1.14	0	2226	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	748	4.13	0.25	12	0.09	783.00	12683.00	5200	20230418	-37.88	2265	20221013	42.60	5200	-37.88	20230418	2735	18.10	20230103	5200	-37.88	20230418	2265	42.60	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
8	20230927	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	10	2	0.31	53106010	16592	21.07	3165	3225	3150	4145	2235	3190	3200.70	1.14	0	975	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	741	4.09	0.25	12	0.07	783.00	12683.00	5200	20230418	-38.46	2265	20221013	41.28	5200	-38.46	20230418	2735	17.00	20230103	5200	-38.46	20230418	2265	41.28	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
9	20230927	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	-10	5	-0.31	6929020	2192	2.78	3165	3215	3150	4145	2235	3190	3161.05	1.14	0	103	3373	3281	3233	3141	3093	3257	3117	120	955	500	2230	5	1	23147029	736	4.06	0.25	12	0.01	783.00	12683.00	5200	20230418	-38.85	2265	20221013	40.40	5200	-38.85	20230418	2735	16.27	20230103	5200	-38.85	20230418	2265	40.40	20221013	2.85	N	101330	500	119 억		264080	N	N	0	N	00	N
10	20230926	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-70	5	-2.15	252640120	78468	144.44	3250	3325	3185	4235	2285	3260	3219.78	1.22	0	-12784	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	738	4.07	0.25	12	0.34	783.00	12683.00	5200	20230418	-38.65	2265	20221013	40.84	5200	-38.65	20230418	2735	16.64	20230103	5200	-38.65	20230418	2265	40.84	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
11	20230926	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-70	5	-2.15	237886160	73852	135.95	3250	3325	3185	4235	2285	3260	3221.12	1.22	0	-12231	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	738	4.07	0.25	12	0.32	783.00	12683.00	5200	20230418	-38.65	2265	20221013	40.84	5200	-38.65	20230418	2735	16.64	20230103	5200	-38.65	20230418	2265	40.84	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
12	20230926	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-55	5	-1.69	195698150	60657	111.66	3250	3325	3200	4235	2285	3260	3226.31	1.22	0	-14073	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	742	4.09	0.25	12	0.26	783.00	12683.00	5200	20230418	-38.37	2265	20221013	41.50	5200	-38.37	20230418	2735	17.18	20230103	5200	-38.37	20230418	2265	41.50	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
13	20230926	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-45	5	-1.38	153416830	47453	87.35	3250	3325	3210	4235	2285	3260	3233.03	1.22	0	-8219	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	744	4.11	0.25	12	0.21	783.00	12683.00	5200	20230418	-38.17	2265	20221013	41.94	5200	-38.17	20230418	2735	17.55	20230103	5200	-38.17	20230418	2265	41.94	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
14	20230926	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-40	5	-1.23	111600090	34453	63.42	3250	3325	3220	4235	2285	3260	3239.20	1.22	0	-4884	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	745	4.11	0.25	12	0.15	783.00	12683.00	5200	20230418	-38.08	2265	20221013	42.16	5200	-38.08	20230418	2735	17.73	20230103	5200	-38.08	20230418	2265	42.16	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
15	20230926	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-25	5	-0.77	74530330	22953	42.25	3250	3325	3220	4235	2285	3260	3247.08	1.22	0	-3731	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	749	4.13	0.26	12	0.10	783.00	12683.00	5200	20230418	-37.79	2265	20221013	42.83	5200	-37.79	20230418	2735	18.28	20230103	5200	-37.79	20230418	2265	42.83	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
16	20230926	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-25	5	-0.77	65274885	20085	36.97	3250	3325	3220	4235	2285	3260	3249.93	1.22	0	-3532	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	749	4.13	0.26	12	0.09	783.00	12683.00	5200	20230418	-37.79	2265	20221013	42.83	5200	-37.79	20230418	2735	18.28	20230103	5200	-37.79	20230418	2265	42.83	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
17	20230926	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	60	2	1.84	18879965	5806	10.69	3250	3325	3250	4235	2285	3260	3251.80	1.22	0	955	3366	3312	3281	3227	3196	3297	3212	120	975	500	2280	5	1	23147029	768	4.24	0.26	12	0.03	783.00	12683.00	5200	20230418	-36.15	2265	20221013	46.58	5200	-36.15	20230418	2735	21.39	20230103	5200	-36.15	20230418	2265	46.58	20221013	2.97	N	101330	500	119 억		281719	N	N	0	N	00	N
18	20230925	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-15	5	-0.46	173194005	52747	63.16	3275	3335	3250	4255	2295	3275	3284.17	1.28	0	-13478	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	755	4.16	0.26	12	0.23	783.00	12683.00	5200	20230418	-37.31	2265	20221013	43.93	5200	-37.31	20230418	2735	19.20	20230103	5200	-37.31	20230418	2265	43.93	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
19	20230925	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-25	5	-0.76	156840540	47727	57.15	3275	3335	3250	4255	2295	3275	3286.20	1.28	0	-13232	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	752	4.15	0.26	12	0.21	783.00	12683.00	5200	20230418	-37.50	2265	20221013	43.49	5200	-37.50	20230418	2735	18.83	20230103	5200	-37.50	20230418	2265	43.49	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
20	20230925	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	10	2	0.31	139111805	42310	50.66	3275	3335	3250	4255	2295	3275	3287.92	1.28	0	-10659	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	760	4.20	0.26	12	0.18	783.00	12683.00	5200	20230418	-36.83	2265	20221013	45.03	5200	-36.83	20230418	2735	20.11	20230103	5200	-36.83	20230418	2265	45.03	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
21	20230925	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	0	3	0.00	110159660	33448	40.05	3275	3335	3250	4255	2295	3275	3293.46	1.28	0	-7803	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	758	4.18	0.26	12	0.14	783.00	12683.00	5200	20230418	-37.02	2265	20221013	44.59	5200	-37.02	20230418	2735	19.74	20230103	5200	-37.02	20230418	2265	44.59	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
22	20230925	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	0	3	0.00	103158145	31311	37.49	3275	3335	3250	4255	2295	3275	3294.63	1.28	0	-7238	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	758	4.18	0.26	12	0.14	783.00	12683.00	5200	20230418	-37.02	2265	20221013	44.59	5200	-37.02	20230418	2735	19.74	20230103	5200	-37.02	20230418	2265	44.59	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
23	20230925	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	5	2	0.15	98004625	29741	35.61	3275	3335	3250	4255	2295	3275	3295.27	1.28	0	-6091	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	759	4.19	0.26	12	0.13	783.00	12683.00	5200	20230418	-36.92	2265	20221013	44.81	5200	-36.92	20230418	2735	19.93	20230103	5200	-36.92	20230418	2265	44.81	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
24	20230925	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	45	2	1.37	70370730	21298	25.50	3275	3335	3275	4255	2295	3275	3304.10	1.28	0	-4733	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	768	4.24	0.26	12	0.09	783.00	12683.00	5200	20230418	-36.15	2265	20221013	46.58	5200	-36.15	20230418	2735	21.39	20230103	5200	-36.15	20230418	2265	46.58	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
25	20230925	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	25	2	0.76	8299705	2523	3.02	3275	3335	3275	4255	2295	3275	3289.62	1.28	0	-425	3385	3330	3275	3220	3165	3357	3247	120	980	500	2290	5	1	23147029	764	4.21	0.26	12	0.01	783.00	12683.00	5200	20230418	-36.54	2265	20221013	45.70	5200	-36.54	20230418	2735	20.66	20230103	5200	-36.54	20230418	2265	45.70	20221013	3.01	N	101330	500	119 억		295167	N	N	0	N	00	N
26	20230922	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-35	5	-1.06	272096580	83254	79.26	3220	3330	3220	4300	2320	3310	3268.16	1.21	0	13773	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	758	4.18	0.26	12	0.36	783.00	12683.00	5200	20230418	-37.02	2265	20221013	44.59	5200	-37.02	20230418	2735	19.74	20230103	5200	-37.02	20230418	2265	44.59	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
27	20230922	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	0	3	0.00	251919350	77109	73.41	3220	3330	3220	4300	2320	3310	3267.06	1.21	0	13654	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	766	4.23	0.26	12	0.33	783.00	12683.00	5200	20230418	-36.35	2265	20221013	46.14	5200	-36.35	20230418	2735	21.02	20230103	5200	-36.35	20230418	2265	46.14	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
28	20230922	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	15	2	0.45	218498790	66989	63.77	3220	3330	3220	4300	2320	3310	3261.71	1.21	0	13992	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	770	4.25	0.26	12	0.29	783.00	12683.00	5200	20230418	-36.06	2265	20221013	46.80	5200	-36.06	20230418	2735	21.57	20230103	5200	-36.06	20230418	2265	46.80	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
29	20230922	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	0	3	0.00	197201355	60569	57.66	3220	3330	3220	4300	2320	3310	3255.81	1.21	0	15465	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	766	4.23	0.26	12	0.26	783.00	12683.00	5200	20230418	-36.35	2265	20221013	46.14	5200	-36.35	20230418	2735	21.02	20230103	5200	-36.35	20230418	2265	46.14	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
30	20230922	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	10	2	0.30	191128365	58738	55.92	3220	3325	3220	4300	2320	3310	3253.91	1.21	0	17032	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	768	4.24	0.26	12	0.25	783.00	12683.00	5200	20230418	-36.15	2265	20221013	46.58	5200	-36.15	20230418	2735	21.39	20230103	5200	-36.15	20230418	2265	46.58	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
31	20230922	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	5	2	0.15	177738625	54699	52.07	3220	3320	3220	4300	2320	3310	3249.39	1.21	0	16005	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	767	4.23	0.26	12	0.24	783.00	12683.00	5200	20230418	-36.25	2265	20221013	46.36	5200	-36.25	20230418	2735	21.21	20230103	5200	-36.25	20230418	2265	46.36	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
32	20230922	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-25	5	-0.76	154338765	47589	45.30	3220	3305	3220	4300	2320	3310	3243.16	1.21	0	12301	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	760	4.20	0.26	12	0.21	783.00	12683.00	5200	20230418	-36.83	2265	20221013	45.03	5200	-36.83	20230418	2735	20.11	20230103	5200	-36.83	20230418	2265	45.03	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
33	20230922	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-75	5	-2.27	89921360	27868	26.53	3220	3290	3220	4300	2320	3310	3226.69	1.21	0	3839	3443	3376	3343	3276	3243	3360	3260	120	990	500	2310	5	1	23147029	749	4.13	0.26	12	0.12	783.00	12683.00	5200	20230418	-37.79	2265	20221013	42.83	5200	-37.79	20230418	2735	18.28	20230103	5200	-37.79	20230418	2265	42.83	20221013	2.99	N	101330	500	119 억		280944	N	N	0	N	00	N
34	20230921	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-95	5	-2.79	350809575	104535	157.61	3380	3410	3310	4425	2385	3405	3356.51	1.26	0	-9197	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	766	4.23	0.26	12	0.45	783.00	12683.00	5200	20230418	-36.35	2265	20221013	46.14	5200	-36.35	20230418	2735	21.02	20230103	5200	-36.35	20230418	2265	46.14	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
35	20230921	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-65	5	-1.91	310326680	92327	139.21	3380	3410	3320	4425	2385	3405	3361.17	1.26	0	-9055	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	773	4.27	0.26	12	0.40	783.00	12683.00	5200	20230418	-35.77	2265	20221013	47.46	5200	-35.77	20230418	2735	22.12	20230103	5200	-35.77	20230418	2265	47.46	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
36	20230921	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-45	5	-1.32	267750795	79567	119.97	3380	3410	3325	4425	2385	3405	3365.10	1.26	0	-9029	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	778	4.29	0.26	12	0.34	783.00	12683.00	5200	20230418	-35.38	2265	20221013	48.34	5200	-35.38	20230418	2735	22.85	20230103	5200	-35.38	20230418	2265	48.34	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
37	20230921	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	-80	5	-2.35	259266060	77026	116.14	3380	3410	3325	4425	2385	3405	3365.96	1.26	0	-9713	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	770	4.25	0.26	12	0.33	783.00	12683.00	5200	20230418	-36.06	2265	20221013	46.80	5200	-36.06	20230418	2735	21.57	20230103	5200	-36.06	20230418	2265	46.80	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
38	20230921	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-5	5	-0.15	178332275	52871	79.72	3380	3410	3350	4425	2385	3405	3372.97	1.26	0	-8084	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	787	4.34	0.27	12	0.23	783.00	12683.00	5200	20230418	-34.62	2265	20221013	50.11	5200	-34.62	20230418	2735	24.31	20230103	5200	-34.62	20230418	2265	50.11	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
39	20230921	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-25	5	-0.73	144515530	42886	64.66	3380	3400	3350	4425	2385	3405	3369.76	1.26	0	-5122	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	782	4.32	0.27	12	0.19	783.00	12683.00	5200	20230418	-35.00	2265	20221013	49.23	5200	-35.00	20230418	2735	23.58	20230103	5200	-35.00	20230418	2265	49.23	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
40	20230921	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-40	5	-1.17	77343615	22884	34.50	3380	3400	3365	4425	2385	3405	3379.81	1.26	0	-2076	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	779	4.30	0.27	12	0.10	783.00	12683.00	5200	20230418	-35.29	2265	20221013	48.57	5200	-35.29	20230418	2735	23.03	20230103	5200	-35.29	20230418	2265	48.57	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
41	20230921	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-40	5	-1.17	20455720	6062	9.14	3380	3400	3365	4425	2385	3405	3374.42	1.26	0	259	3525	3465	3435	3375	3345	3450	3360	120	1020	500	2380	5	1	23147029	779	4.30	0.27	12	0.03	783.00	12683.00	5200	20230418	-35.29	2265	20221013	48.57	5200	-35.29	20230418	2735	23.03	20230103	5200	-35.29	20230418	2265	48.57	20221013	3.04	N	101330	500	119 억		292354	N	N	0	N	00	N
42	20230920	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-60	5	-1.73	227632280	65892	72.94	3460	3495	3405	4500	2430	3465	3455.17	1.28	0	-4612	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	788	4.35	0.27	12	0.28	783.00	12683.00	5200	20230418	-34.52	2265	20221013	50.33	5200	-34.52	20230418	2735	24.50	20230103	5200	-34.52	20230418	2265	50.33	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
43	20230920	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-25	5	-0.72	178039695	51386	56.88	3460	3495	3435	4500	2430	3465	3464.75	1.28	0	-4981	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	796	4.39	0.27	12	0.22	783.00	12683.00	5200	20230418	-33.85	2265	20221013	51.88	5200	-33.85	20230418	2735	25.78	20230103	5200	-33.85	20230418	2265	51.88	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
44	20230920	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-15	5	-0.43	149699625	43145	47.76	3460	3495	3440	4500	2430	3465	3469.69	1.28	0	-4159	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	799	4.41	0.27	12	0.19	783.00	12683.00	5200	20230418	-33.65	2265	20221013	52.32	5200	-33.65	20230418	2735	26.14	20230103	5200	-33.65	20230418	2265	52.32	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
45	20230920	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-5	5	-0.14	134021685	38602	42.73	3460	3495	3450	4500	2430	3465	3471.88	1.28	0	-1987	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	801	4.42	0.27	12	0.17	783.00	12683.00	5200	20230418	-33.46	2265	20221013	52.76	5200	-33.46	20230418	2735	26.51	20230103	5200	-33.46	20230418	2265	52.76	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
46	20230920	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	10	2	0.29	122631430	35317	39.09	3460	3495	3450	4500	2430	3465	3472.31	1.28	0	-521	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	804	4.44	0.27	12	0.15	783.00	12683.00	5200	20230418	-33.17	2265	20221013	53.42	5200	-33.17	20230418	2735	27.06	20230103	5200	-33.17	20230418	2265	53.42	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
47	20230920	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	15	2	0.43	121159760	34893	38.62	3460	3495	3450	4500	2430	3465	3472.32	1.28	0	-532	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	806	4.44	0.27	12	0.15	783.00	12683.00	5200	20230418	-33.08	2265	20221013	53.64	5200	-33.08	20230418	2735	27.24	20230103	5200	-33.08	20230418	2265	53.64	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
48	20230920	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	10	2	0.29	73756245	21259	23.53	3460	3495	3450	4500	2430	3465	3469.41	1.28	0	7038	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	804	4.44	0.27	12	0.09	783.00	12683.00	5200	20230418	-33.17	2265	20221013	53.42	5200	-33.17	20230418	2735	27.06	20230103	5200	-33.17	20230418	2265	53.42	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
49	20230920	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	0	3	0.00	10230530	2959	3.28	3460	3470	3450	4500	2430	3465	3457.43	1.28	0	-33	3591	3527	3496	3432	3401	3512	3417	120	1035	500	2420	5	1	23147029	802	4.43	0.27	12	0.01	783.00	12683.00	5200	20230418	-33.37	2265	20221013	52.98	5200	-33.37	20230418	2735	26.69	20230103	5200	-33.37	20230418	2265	52.98	20221013	3.13	N	101330	500	119 억		297152	N	N	0	N	00	N
50	20230919	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-40	5	-1.14	306160900	87485	98.09	3505	3560	3465	4555	2455	3505	3499.73	1.28	0	1022	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	802	4.43	0.27	12	0.38	783.00	12683.00	5200	20230418	-33.37	2265	20221013	52.98	5200	-33.37	20230418	2735	26.69	20230103	5200	-33.37	20230418	2265	52.98	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
51	20230919	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-20	5	-0.57	288171690	82297	92.28	3505	3560	3470	4555	2455	3505	3501.61	1.28	0	1094	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	807	4.45	0.27	12	0.36	783.00	12683.00	5200	20230418	-32.98	2265	20221013	53.86	5200	-32.98	20230418	2735	27.42	20230103	5200	-32.98	20230418	2265	53.86	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
52	20230919	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-5	5	-0.14	251040270	71618	80.30	3505	3560	3475	4555	2455	3505	3505.27	1.28	0	255	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	810	4.47	0.28	12	0.31	783.00	12683.00	5200	20230418	-32.69	2265	20221013	54.53	5200	-32.69	20230418	2735	27.97	20230103	5200	-32.69	20230418	2265	54.53	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
53	20230919	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	238723335	68092	76.35	3505	3560	3475	4555	2455	3505	3505.89	1.28	0	2131	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	809	4.46	0.28	12	0.29	783.00	12683.00	5200	20230418	-32.79	2265	20221013	54.30	5200	-32.79	20230418	2735	27.79	20230103	5200	-32.79	20230418	2265	54.30	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
54	20230919	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	0	3	0.00	196351025	55942	62.73	3505	3560	3490	4555	2455	3505	3509.90	1.28	0	1548	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	811	4.48	0.28	12	0.24	783.00	12683.00	5200	20230418	-32.60	2265	20221013	54.75	5200	-32.60	20230418	2735	28.15	20230103	5200	-32.60	20230418	2265	54.75	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
55	20230919	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	118296785	33759	37.85	3505	3525	3495	4555	2455	3505	3504.16	1.28	0	-982	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	812	4.48	0.28	12	0.15	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
56	20230919	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-5	5	-0.14	55209395	15749	17.66	3505	3525	3495	4555	2455	3505	3505.58	1.28	0	-3937	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	810	4.47	0.28	12	0.07	783.00	12683.00	5200	20230418	-32.69	2265	20221013	54.53	5200	-32.69	20230418	2735	27.97	20230103	5200	-32.69	20230418	2265	54.53	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
57	20230919	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	5596520	1596	1.79	3505	3515	3500	4555	2455	3505	3506.59	1.28	0	-441	3608	3556	3528	3476	3448	3542	3462	120	1050	500	2450	5	1	23147029	812	4.48	0.28	12	0.01	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	3.09	N	101330	500	119 억		296588	N	N	0	N	00	N
58	20230918	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-90	5	-2.50	311850230	88412	103.87	3575	3580	3500	4670	2520	3595	3527.52	1.29	0	-7371	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	811	4.48	0.28	12	0.38	783.00	12683.00	5200	20230418	-32.60	2265	20221013	54.75	5200	-32.60	20230418	2735	28.15	20230103	5200	-32.60	20230418	2265	54.75	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
59	20230918	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-85	5	-2.36	278576300	78921	92.72	3575	3580	3500	4670	2520	3595	3529.81	1.29	0	-7265	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	812	4.48	0.28	12	0.34	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
60	20230918	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-80	5	-2.23	263748740	74697	87.75	3575	3580	3500	4670	2520	3595	3530.91	1.29	0	-6108	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	814	4.49	0.28	12	0.32	783.00	12683.00	5200	20230418	-32.40	2265	20221013	55.19	5200	-32.40	20230418	2735	28.52	20230103	5200	-32.40	20230418	2265	55.19	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
61	20230918	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-75	5	-2.09	252901405	71608	84.12	3575	3580	3500	4670	2520	3595	3531.75	1.29	0	-5560	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	815	4.50	0.28	12	0.31	783.00	12683.00	5200	20230418	-32.31	2265	20221013	55.41	5200	-32.31	20230418	2735	28.70	20230103	5200	-32.31	20230418	2265	55.41	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
62	20230918	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-75	5	-2.09	199077625	56259	66.09	3575	3580	3520	4670	2520	3595	3538.59	1.29	0	-3657	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	815	4.50	0.28	12	0.24	783.00	12683.00	5200	20230418	-32.31	2265	20221013	55.41	5200	-32.31	20230418	2735	28.70	20230103	5200	-32.31	20230418	2265	55.41	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
63	20230918	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-65	5	-1.81	170719570	48212	56.64	3575	3580	3525	4670	2520	3595	3541.02	1.29	0	-2786	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	817	4.51	0.28	12	0.21	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
64	20230918	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-40	5	-1.11	122976505	34718	40.79	3575	3580	3525	4670	2520	3595	3542.15	1.29	0	-3634	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	823	4.54	0.28	12	0.15	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
65	20230918	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-25	5	-0.70	10272445	2878	3.38	3575	3580	3550	4670	2520	3595	3569.30	1.29	0	-635	3641	3617	3596	3572	3551	3630	3585	120	1075	500	2510	5	1	23147029	826	4.56	0.28	12	0.01	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.12	N	101330	500	119 억		299659	N	N	0	N	00	N
66	20230915	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	5	2	0.14	296273415	82575	61.07	3590	3620	3575	4665	2515	3590	3587.90	1.29	0	1155	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	832	4.59	0.28	12	0.36	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
67	20230915	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	291473910	81238	60.08	3590	3620	3575	4665	2515	3590	3587.90	1.29	0	1095	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	831	4.58	0.28	12	0.35	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
68	20230915	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	252613345	70396	52.06	3590	3620	3575	4665	2515	3590	3588.46	1.29	0	1692	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	831	4.58	0.28	12	0.30	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
69	20230915	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	10	2	0.28	211777635	59004	43.63	3590	3620	3575	4665	2515	3590	3589.21	1.29	0	3655	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	833	4.60	0.28	12	0.25	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
70	20230915	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	171333330	47739	35.30	3590	3620	3575	4665	2515	3590	3588.96	1.29	0	5338	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	831	4.58	0.28	12	0.21	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
71	20230915	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-5	5	-0.14	148538800	41371	30.59	3590	3620	3575	4665	2515	3590	3590.41	1.29	0	5805	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	830	4.58	0.28	12	0.18	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
72	20230915	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-5	5	-0.14	81598225	22682	16.77	3590	3620	3585	4665	2515	3590	3597.49	1.29	0	5881	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	830	4.58	0.28	12	0.10	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
73	20230915	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	30	2	0.84	19830085	5514	4.08	3590	3620	3590	4665	2515	3590	3596.32	1.29	0	2708	3663	3626	3608	3571	3553	3617	3562	120	1075	500	2510	5	1	23147029	838	4.62	0.29	12	0.02	783.00	12683.00	5200	20230418	-30.38	2265	20221013	59.82	5200	-30.38	20230418	2735	32.36	20230103	5200	-30.38	20230418	2265	59.82	20221013	3.07	N	101330	500	119 억		298504	N	N	0	N	00	N
74	20230914	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	5	2	0.14	477506975	132501	35.00	3645	3645	3590	4660	2510	3585	3603.84	1.29	0	-866	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	831	4.58	0.28	12	0.57	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
75	20230914	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	15	2	0.42	424031630	117619	31.07	3645	3645	3590	4660	2510	3585	3605.13	1.29	0	-395	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	833	4.60	0.28	12	0.51	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
76	20230914	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	20	2	0.56	385958160	107052	28.28	3645	3645	3590	4660	2510	3585	3605.33	1.29	0	-2559	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	834	4.60	0.28	12	0.46	783.00	12683.00	5200	20230418	-30.67	2265	20221013	59.16	5200	-30.67	20230418	2735	31.81	20230103	5200	-30.67	20230418	2265	59.16	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
77	20230914	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	25	2	0.70	330306065	91609	24.20	3645	3645	3590	4660	2510	3585	3605.61	1.29	0	-3126	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	836	4.61	0.28	12	0.40	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
78	20230914	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	15	2	0.42	295296070	81882	21.63	3645	3645	3590	4660	2510	3585	3606.36	1.29	0	-3270	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	833	4.60	0.28	12	0.35	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
79	20230914	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	15	2	0.42	258463800	71645	18.93	3645	3645	3590	4660	2510	3585	3607.56	1.29	0	-5990	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	833	4.60	0.28	12	0.31	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
80	20230914	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	10	2	0.28	203151850	56251	14.86	3645	3645	3590	4660	2510	3585	3611.52	1.29	0	-7938	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	832	4.59	0.28	12	0.24	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
81	20230914	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	30	2	0.84	82575660	22762	6.01	3645	3645	3600	4660	2510	3585	3627.79	1.29	0	-5538	3748	3666	3603	3521	3458	3635	3490	120	1075	500	2500	5	1	23147029	837	4.62	0.29	12	0.10	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.87	N	101330	500	119 억		299370	N	N	0	N	00	N
82	20230913	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-65	5	-1.78	1076434985	300773	56.37	3605	3685	3540	4745	2555	3650	3578.89	1.49	0	-44715	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	830	4.58	0.28	12	1.30	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
83	20230913	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-85	5	-2.33	1033224635	288701	54.11	3605	3685	3540	4745	2555	3650	3578.87	1.49	0	-43439	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	825	4.55	0.28	12	1.25	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
84	20230913	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-70	5	-1.92	960857440	268331	50.29	3605	3685	3540	4745	2555	3650	3580.86	1.49	0	-42148	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	829	4.57	0.28	12	1.16	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
85	20230913	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-95	5	-2.60	856181080	239031	44.80	3605	3685	3540	4745	2555	3650	3581.87	1.49	0	-39556	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	823	4.54	0.28	12	1.03	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
86	20230913	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-80	5	-2.19	823029130	229717	43.06	3605	3685	3540	4745	2555	3650	3582.79	1.49	0	-38022	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	826	4.56	0.28	12	0.99	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
87	20230913	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-95	5	-2.60	763393250	212962	39.91	3605	3685	3540	4745	2555	3650	3584.64	1.49	0	-30936	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	823	4.54	0.28	12	0.92	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
88	20230913	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-70	5	-1.92	394186150	110036	20.62	3605	3635	3545	4745	2555	3650	3582.32	1.49	0	-8798	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	829	4.57	0.28	12	0.48	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
89	20230913	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-35	5	-0.96	118867330	32980	6.18	3605	3635	3590	4745	2555	3650	3604.18	1.49	0	-349	3873	3761	3608	3496	3343	3817	3552	120	1095	500	2550	5	1	23147029	837	4.62	0.29	12	0.14	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.84	N	101330	500	119 억		344033	N	N	0	N	00	N
90	20230912	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	130	2	3.69	1857948725	514596	1209.22	3520	3720	3455	4575	2465	3520	3609.29	1.89	0	-92579	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	845	4.66	0.29	12	2.22	783.00	12683.00	5200	20230418	-29.81	2265	20221013	61.15	5200	-29.81	20230418	2735	33.46	20230103	5200	-29.81	20230418	2265	61.15	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
91	20230912	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	75	2	2.13	1439975225	399817	939.51	3520	3720	3455	4575	2465	3520	3601.59	1.89	0	-86995	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	832	4.59	0.28	12	1.73	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
92	20230912	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-35	5	-0.99	203319125	57817	135.86	3520	3570	3485	4575	2465	3520	3516.60	1.89	0	-14618	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	807	4.45	0.27	12	0.25	783.00	12683.00	5200	20230418	-32.98	2265	20221013	53.86	5200	-32.98	20230418	2735	27.42	20230103	5200	-32.98	20230418	2265	53.86	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
93	20230912	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	0	3	0.00	121325645	34409	80.86	3520	3570	3500	4575	2465	3520	3525.99	1.89	0	-2981	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	815	4.50	0.28	12	0.15	783.00	12683.00	5200	20230418	-32.31	2265	20221013	55.41	5200	-32.31	20230418	2735	28.70	20230103	5200	-32.31	20230418	2265	55.41	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
94	20230912	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	0	3	0.00	96459610	27315	64.19	3520	3570	3510	4575	2465	3520	3531.38	1.89	0	-1716	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	815	4.50	0.28	12	0.12	783.00	12683.00	5200	20230418	-32.31	2265	20221013	55.41	5200	-32.31	20230418	2735	28.70	20230103	5200	-32.31	20230418	2265	55.41	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
95	20230912	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	15	2	0.43	82385950	23315	54.79	3520	3570	3510	4575	2465	3520	3533.60	1.89	0	-274	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	818	4.51	0.28	12	0.10	783.00	12683.00	5200	20230418	-32.02	2265	20221013	56.07	5200	-32.02	20230418	2735	29.25	20230103	5200	-32.02	20230418	2265	56.07	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
96	20230912	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	20	2	0.57	55225910	15600	36.66	3520	3570	3520	4575	2465	3520	3540.12	1.89	0	1035	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	819	4.52	0.28	12	0.07	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
97	20230912	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	35	2	0.99	5564790	1570	3.69	3520	3560	3520	4575	2465	3520	3544.45	1.89	0	-867	3573	3546	3518	3491	3463	3560	3505	120	1055	500	2460	5	1	23147029	823	4.54	0.28	12	0.01	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	2.88	N	101330	500	119 억		436662	N	N	0	N	00	N
98	20230911	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	10	2	0.28	148297240	42176	49.86	3510	3545	3490	4560	2460	3510	3516.13	1.86	0	5112	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	815	4.50	0.28	12	0.18	783.00	12683.00	5200	20230418	-32.31	2265	20221013	55.41	5200	-32.31	20230418	2735	28.70	20230103	5200	-32.31	20230418	2265	55.41	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
99	20230911	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	5	2	0.14	144933340	41220	48.73	3510	3545	3490	4560	2460	3510	3516.09	1.86	0	5366	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	814	4.49	0.28	12	0.18	783.00	12683.00	5200	20230418	-32.40	2265	20221013	55.19	5200	-32.40	20230418	2735	28.52	20230103	5200	-32.40	20230418	2265	55.19	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
100	20230911	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	20	2	0.57	120426355	34240	40.48	3510	3545	3490	4560	2460	3510	3517.12	1.86	0	5649	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	817	4.51	0.28	12	0.15	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
101	20230911	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	20	2	0.57	115030530	32709	38.67	3510	3545	3490	4560	2460	3510	3516.79	1.86	0	5649	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	817	4.51	0.28	12	0.14	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
102	20230911	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	20	2	0.57	105051510	29878	35.32	3510	3545	3490	4560	2460	3510	3516.02	1.86	0	5506	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	817	4.51	0.28	12	0.13	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
103	20230911	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	20	2	0.57	66782060	19031	22.50	3510	3535	3490	4560	2460	3510	3509.12	1.86	0	4646	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	817	4.51	0.28	12	0.08	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
104	20230911	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	0	3	0.00	43714440	12466	14.74	3510	3535	3490	4560	2460	3510	3506.69	1.86	0	2030	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	812	4.48	0.28	12	0.05	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
105	20230911	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	0	3	0.00	19227095	5476	6.47	3510	3535	3510	4560	2460	3510	3511.16	1.86	0	607	3556	3532	3491	3467	3426	3542	3477	120	1050	500	2450	5	1	23147029	812	4.48	0.28	12	0.02	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.89	N	101330	500	119 억		431550	N	N	0	N	00	N
106	20230908	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	0	3	0.00	293859475	84539	52.13	3510	3515	3450	4560	2460	3510	3476.02	1.88	0	-3159	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	812	4.48	0.28	12	0.37	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
107	20230908	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-20	5	-0.57	273252130	78660	48.50	3510	3515	3450	4560	2460	3510	3473.84	1.88	0	-4030	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	808	4.46	0.28	12	0.34	783.00	12683.00	5200	20230418	-32.88	2265	20221013	54.08	5200	-32.88	20230418	2735	27.61	20230103	5200	-32.88	20230418	2265	54.08	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
108	20230908	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-30	5	-0.85	254649110	73312	45.20	3510	3515	3450	4560	2460	3510	3473.50	1.88	0	-4955	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	806	4.44	0.27	12	0.32	783.00	12683.00	5200	20230418	-33.08	2265	20221013	53.64	5200	-33.08	20230418	2735	27.24	20230103	5200	-33.08	20230418	2265	53.64	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
109	20230908	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-25	5	-0.71	237106925	68268	42.09	3510	3515	3450	4560	2460	3510	3473.18	1.88	0	-5649	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	807	4.45	0.27	12	0.29	783.00	12683.00	5200	20230418	-32.98	2265	20221013	53.86	5200	-32.98	20230418	2735	27.42	20230103	5200	-32.98	20230418	2265	53.86	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
110	20230908	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-25	5	-0.71	216668245	62385	38.47	3510	3515	3450	4560	2460	3510	3473.08	1.88	0	-2896	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	807	4.45	0.27	12	0.27	783.00	12683.00	5200	20230418	-32.98	2265	20221013	53.86	5200	-32.98	20230418	2735	27.42	20230103	5200	-32.98	20230418	2265	53.86	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
111	20230908	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-35	5	-1.00	172317215	49625	30.60	3510	3515	3450	4560	2460	3510	3472.39	1.88	0	-2276	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	804	4.44	0.27	12	0.21	783.00	12683.00	5200	20230418	-33.17	2265	20221013	53.42	5200	-33.17	20230418	2735	27.06	20230103	5200	-33.17	20230418	2265	53.42	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
112	20230908	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-30	5	-0.85	82444310	23679	14.60	3510	3515	3470	4560	2460	3510	3481.75	1.88	0	-6156	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	806	4.44	0.27	12	0.10	783.00	12683.00	5200	20230418	-33.08	2265	20221013	53.64	5200	-33.08	20230418	2735	27.24	20230103	5200	-33.08	20230418	2265	53.64	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
113	20230908	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	5	2	0.14	8728265	2492	1.54	3510	3515	3485	4560	2460	3510	3502.51	1.88	0	-1236	3750	3630	3555	3435	3360	3592	3397	120	1050	500	2450	5	1	23147029	814	4.49	0.28	12	0.01	783.00	12683.00	5200	20230418	-32.40	2265	20221013	55.19	5200	-32.40	20230418	2735	28.52	20230103	5200	-32.40	20230418	2265	55.19	20221013	2.87	N	101330	500	119 억		434662	N	N	0	N	00	N
114	20230907	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-115	5	-3.17	573745440	162108	142.87	3605	3675	3480	4710	2540	3625	3539.40	2.00	0	-27060	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	812	4.48	0.28	12	0.70	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
115	20230907	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-115	5	-3.17	550904800	155595	137.13	3605	3675	3480	4710	2540	3625	3540.63	2.00	0	-27543	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	812	4.48	0.28	12	0.67	783.00	12683.00	5200	20230418	-32.50	2265	20221013	54.97	5200	-32.50	20230418	2735	28.34	20230103	5200	-32.50	20230418	2265	54.97	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
116	20230907	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-110	5	-3.03	513534405	144913	127.72	3605	3675	3480	4710	2540	3625	3543.74	2.00	0	-25962	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	814	4.49	0.28	12	0.63	783.00	12683.00	5200	20230418	-32.40	2265	20221013	55.19	5200	-32.40	20230418	2735	28.52	20230103	5200	-32.40	20230418	2265	55.19	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
117	20230907	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-95	5	-2.62	478768525	134999	118.98	3605	3675	3480	4710	2540	3625	3546.46	2.00	0	-22170	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	817	4.51	0.28	12	0.58	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
118	20230907	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-110	5	-3.03	439551860	123815	109.12	3605	3675	3480	4710	2540	3625	3550.07	2.00	0	-19599	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	814	4.49	0.28	12	0.53	783.00	12683.00	5200	20230418	-32.40	2265	20221013	55.19	5200	-32.40	20230418	2735	28.52	20230103	5200	-32.40	20230418	2265	55.19	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
119	20230907	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-95	5	-2.62	279676975	78206	68.93	3605	3675	3510	4710	2540	3625	3576.16	2.00	0	-12583	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	817	4.51	0.28	12	0.34	783.00	12683.00	5200	20230418	-32.12	2265	20221013	55.85	5200	-32.12	20230418	2735	29.07	20230103	5200	-32.12	20230418	2265	55.85	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
120	20230907	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	-80	5	-2.21	215277555	59938	52.83	3605	3675	3520	4710	2540	3625	3591.67	2.00	0	-8522	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	821	4.53	0.28	12	0.26	783.00	12683.00	5200	20230418	-31.83	2265	20221013	56.51	5200	-31.83	20230418	2735	29.62	20230103	5200	-31.83	20230418	2265	56.51	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
121	20230907	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-10	5	-0.28	22203225	6161	5.43	3605	3615	3590	4710	2540	3625	3603.83	2.00	0	-3344	3711	3667	3616	3572	3521	3690	3595	120	1085	500	2530	5	1	23147029	837	4.62	0.29	12	0.03	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.91	N	101330	500	119 억		462088	N	N	0	N	00	N
122	20230906	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	65	2	1.83	409219695	112808	146.26	3565	3660	3565	4625	2495	3560	3627.58	1.99	0	520	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	839	4.63	0.29	12	0.49	783.00	12683.00	5200	20230418	-30.29	2265	20221013	60.04	5200	-30.29	20230418	2735	32.54	20230103	5200	-30.29	20230418	2265	60.04	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
123	20230906	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	60	2	1.69	380365340	104845	135.94	3565	3660	3565	4625	2495	3560	3627.88	1.99	0	1628	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	838	4.62	0.29	12	0.45	783.00	12683.00	5200	20230418	-30.38	2265	20221013	59.82	5200	-30.38	20230418	2735	32.36	20230103	5200	-30.38	20230418	2265	59.82	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
124	20230906	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	65	2	1.83	328910245	90645	117.53	3565	3660	3565	4625	2495	3560	3628.55	1.99	0	5836	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	839	4.63	0.29	12	0.39	783.00	12683.00	5200	20230418	-30.29	2265	20221013	60.04	5200	-30.29	20230418	2735	32.54	20230103	5200	-30.29	20230418	2265	60.04	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
125	20230906	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	70	2	1.97	307139730	84635	109.73	3565	3660	3565	4625	2495	3560	3628.99	1.99	0	5244	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	840	4.64	0.29	12	0.37	783.00	12683.00	5200	20230418	-30.19	2265	20221013	60.26	5200	-30.19	20230418	2735	32.72	20230103	5200	-30.19	20230418	2265	60.26	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
126	20230906	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	85	2	2.39	280179870	77188	100.08	3565	3660	3565	4625	2495	3560	3629.84	1.99	0	5267	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	844	4.66	0.29	12	0.33	783.00	12683.00	5200	20230418	-29.90	2265	20221013	60.93	5200	-29.90	20230418	2735	33.27	20230103	5200	-29.90	20230418	2265	60.93	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
127	20230906	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	80	2	2.25	210423355	58031	75.24	3565	3655	3565	4625	2495	3560	3626.05	1.99	0	7986	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	843	4.65	0.29	12	0.25	783.00	12683.00	5200	20230418	-30.00	2265	20221013	60.71	5200	-30.00	20230418	2735	33.09	20230103	5200	-30.00	20230418	2265	60.71	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
128	20230906	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	45	2	1.26	155712570	42918	55.65	3565	3655	3565	4625	2495	3560	3628.14	1.99	0	6827	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	834	4.60	0.28	12	0.19	783.00	12683.00	5200	20230418	-30.67	2265	20221013	59.16	5200	-30.67	20230418	2735	31.81	20230103	5200	-30.67	20230418	2265	59.16	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
129	20230906	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	45	2	1.26	10927710	3051	3.96	3565	3610	3565	4625	2495	3560	3581.68	1.99	0	748	3656	3607	3581	3532	3506	3595	3520	120	1065	500	2490	5	1	23147029	834	4.60	0.28	12	0.01	783.00	12683.00	5200	20230418	-30.67	2265	20221013	59.16	5200	-30.67	20230418	2735	31.81	20230103	5200	-30.67	20230418	2265	59.16	20221013	2.95	N	101330	500	119 억		461610	N	N	0	N	00	N
130	20230905	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-40	5	-1.11	274018585	76446	108.95	3595	3630	3555	4680	2520	3600	3584.64	2.00	0	-676	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	824	4.55	0.28	12	0.33	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
131	20230905	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-5	5	-0.14	232891015	64915	92.51	3595	3630	3555	4680	2520	3600	3587.63	2.00	0	-673	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	832	4.59	0.28	12	0.28	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
132	20230905	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-10	5	-0.28	204392050	56968	81.19	3595	3630	3555	4680	2520	3600	3587.84	2.00	0	-1104	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	831	4.58	0.28	12	0.25	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
133	20230905	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-25	5	-0.69	166403350	46340	66.04	3595	3630	3555	4680	2520	3600	3590.92	2.00	0	-3079	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	828	4.57	0.28	12	0.20	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
134	20230905	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-10	5	-0.28	139066295	38672	55.11	3595	3630	3575	4680	2520	3600	3596.05	2.00	0	-3506	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	831	4.58	0.28	12	0.17	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
135	20230905	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	93177905	25878	36.88	3595	3630	3575	4680	2520	3600	3600.66	2.00	0	-3179	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	833	4.60	0.28	12	0.11	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
136	20230905	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-5	5	-0.14	74568775	20703	29.50	3595	3630	3575	4680	2520	3600	3601.83	2.00	0	-2781	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	832	4.59	0.28	12	0.09	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
137	20230905	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	15	2	0.42	16162860	4496	6.41	3595	3630	3575	4680	2520	3600	3594.94	2.00	0	1323	3670	3635	3585	3550	3500	3652	3567	120	1080	500	2520	5	1	23147029	837	4.62	0.29	12	0.02	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	2.93	N	101330	500	119 억		462287	N	N	0	N	00	N
138	20230904	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	30	2	0.84	245024380	68725	68.02	3535	3620	3535	4640	2500	3570	3564.64	2.00	0	377	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	833	4.60	0.28	12	0.30	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
139	20230904	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	20	2	0.56	226855780	63674	63.02	3535	3620	3535	4640	2500	3570	3562.77	2.00	0	377	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	831	4.58	0.28	12	0.28	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
140	20230904	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	25	2	0.70	197669450	55531	54.96	3535	3620	3535	4640	2500	3570	3559.62	2.00	0	301	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	832	4.59	0.28	12	0.24	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
141	20230904	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	5	2	0.14	185844330	52239	51.70	3535	3620	3535	4640	2500	3570	3557.58	2.00	0	417	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	828	4.57	0.28	12	0.23	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
142	20230904	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-10	5	-0.28	134867915	37950	37.56	3535	3620	3535	4640	2500	3570	3553.83	2.00	0	494	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	824	4.55	0.28	12	0.16	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
143	20230904	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-15	5	-0.42	114614300	32254	31.92	3535	3620	3535	4640	2500	3570	3553.49	2.00	0	360	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	823	4.54	0.28	12	0.14	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
144	20230904	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	-15	5	-0.42	52005925	14618	14.47	3535	3620	3535	4640	2500	3570	3557.66	2.00	0	358	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	823	4.54	0.28	12	0.06	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
145	20230904	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-5	5	-0.14	10347190	2918	2.89	3535	3620	3535	4640	2500	3570	3545.99	2.00	0	-137	3670	3620	3575	3525	3480	3645	3550	120	1070	500	2490	5	1	23147029	825	4.55	0.28	12	0.01	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	3.01	N	101330	500	119 억		461910	N	N	0	N	00	N
146	20230901	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	20	2	0.56	354314365	99105	65.66	3560	3625	3530	4615	2485	3550	3575.14	1.91	0	18724	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	826	4.56	0.28	12	0.43	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
147	20230901	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	25	2	0.70	322381145	90152	59.73	3560	3625	3530	4615	2485	3550	3575.97	1.91	0	18713	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	828	4.57	0.28	12	0.39	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
148	20230901	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	45	2	1.27	278218905	77814	51.55	3560	3625	3530	4615	2485	3550	3575.44	1.91	0	19956	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	832	4.59	0.28	12	0.34	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
149	20230901	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	35	2	0.99	246772140	69040	45.74	3560	3625	3530	4615	2485	3550	3574.34	1.91	0	20869	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	830	4.58	0.28	12	0.30	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
150	20230901	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	20	2	0.56	221584265	62012	41.08	3560	3625	3530	4615	2485	3550	3573.25	1.91	0	20780	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	826	4.56	0.28	12	0.27	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
151	20230901	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	20	2	0.56	183909755	51492	34.11	3560	3625	3530	4615	2485	3550	3571.62	1.91	0	20685	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	826	4.56	0.28	12	0.22	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
152	20230901	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	15	2	0.42	123751570	34582	22.91	3560	3625	3550	4615	2485	3550	3578.50	1.91	0	12555	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	825	4.55	0.28	12	0.15	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N
153	20230901	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	0	3	0.00	12540630	3527	2.34	3560	3570	3550	4615	2485	3550	3555.61	1.91	0	-621	3733	3641	3583	3491	3433	3612	3462	120	1065	500	2480	5	1	23147029	822	4.53	0.28	12	0.02	783.00	12683.00	5200	20230418	-31.73	2265	20221013	56.73	5200	-31.73	20230418	2735	29.80	20230103	5200	-31.73	20230418	2265	56.73	20221013	3.00	N	101330	500	119 억		443176	N	N	0	N	00	N