KissMeData/054040/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	160533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	50	2	0.95	814834160	153244	42.12	5290	5460	5180	6870	3710	5290	5317.19	2.70	0	8303	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	858	5.12	0.65	12	0.95	1043.00	8158.00	5890	20230925	-9.34	3195	20221013	67.14	5890	-9.34	20230925	3700	44.32	20230726	5890	-9.34	20230925	3195	67.14	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
3	20230927	150536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	80	2	1.51	759781660	142961	39.29	5290	5460	5180	6870	3710	5290	5314.61	2.70	0	7567	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	863	5.15	0.66	12	0.89	1043.00	8158.00	5890	20230925	-8.83	3195	20221013	68.08	5890	-8.83	20230925	3700	45.14	20230726	5890	-8.83	20230925	3195	68.08	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
4	20230927	140536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	50	2	0.95	637026640	120148	33.02	5290	5460	5180	6870	3710	5290	5302.02	2.70	0	5394	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	858	5.12	0.65	12	0.75	1043.00	8158.00	5890	20230925	-9.34	3195	20221013	67.14	5890	-9.34	20230925	3700	44.32	20230726	5890	-9.34	20230925	3195	67.14	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
5	20230927	130530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-20	5	-0.38	554190390	104652	28.76	5290	5460	5180	6870	3710	5290	5295.56	2.70	0	5963	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	847	5.05	0.65	12	0.65	1043.00	8158.00	5890	20230925	-10.53	3195	20221013	64.95	5890	-10.53	20230925	3700	42.43	20230726	5890	-10.53	20230925	3195	64.95	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
6	20230927	120530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	0	3	0.00	534660560	100960	27.75	5290	5460	5180	6870	3710	5290	5295.77	2.70	0	5668	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	850	5.07	0.65	12	0.63	1043.00	8158.00	5890	20230925	-10.19	3195	20221013	65.57	5890	-10.19	20230925	3700	42.97	20230726	5890	-10.19	20230925	3195	65.57	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
7	20230927	110533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	50	2	0.95	481053100	90842	24.97	5290	5460	5180	6870	3710	5290	5295.49	2.70	0	4852	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	858	5.12	0.65	12	0.57	1043.00	8158.00	5890	20230925	-9.34	3195	20221013	67.14	5890	-9.34	20230925	3700	44.32	20230726	5890	-9.34	20230925	3195	67.14	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
8	20230927	100530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	30	2	0.57	345900050	65687	18.05	5290	5400	5180	6870	3710	5290	5265.88	2.70	0	4444	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	855	5.10	0.65	12	0.41	1043.00	8158.00	5890	20230925	-9.68	3195	20221013	66.51	5890	-9.68	20230925	3700	43.78	20230726	5890	-9.68	20230925	3195	66.51	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
9	20230927	090539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	20	2	0.38	45509160	8590	2.36	5290	5340	5290	6870	3710	5290	5297.94	2.70	0	309	5710	5500	5370	5160	5030	5435	5095	80	1580	500	3700	10	1	16071290	853	5.09	0.65	12	0.05	1043.00	8158.00	5890	20230925	-9.85	3195	20221013	66.20	5890	-9.85	20230925	3700	43.51	20230726	5890	-9.85	20230925	3195	66.20	20221013	2.33	N	054040	500	80 억		433665	N	N	0	N	00	N
10	20230926	160530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-280	5	-5.03	1954681150	363144	23.64	5570	5580	5240	7240	3900	5570	5382.61	3.74	0	-15959	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	850	5.07	0.65	12	2.26	1043.00	8158.00	5890	20230925	-10.19	3195	20221013	65.57	5890	-10.19	20230925	3700	42.97	20230726	5890	-10.19	20230925	3195	65.57	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
11	20230926	150532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-290	5	-5.21	1885129530	349976	22.78	5570	5580	5250	7240	3900	5570	5386.31	3.74	0	-14283	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	849	5.06	0.65	12	2.18	1043.00	8158.00	5890	20230925	-10.36	3195	20221013	65.26	5890	-10.36	20230925	3700	42.70	20230726	5890	-10.36	20230925	3195	65.26	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
12	20230926	140526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-280	5	-5.03	1720784470	318814	20.75	5570	5580	5270	7240	3900	5570	5397.31	3.74	0	-15164	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	850	5.07	0.65	12	1.98	1043.00	8158.00	5890	20230925	-10.19	3195	20221013	65.57	5890	-10.19	20230925	3700	42.97	20230726	5890	-10.19	20230925	3195	65.57	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
13	20230926	130528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	-250	5	-4.49	1633895170	302422	19.68	5570	5580	5280	7240	3900	5570	5402.55	3.74	0	-8893	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	855	5.10	0.65	12	1.88	1043.00	8158.00	5890	20230925	-9.68	3195	20221013	66.51	5890	-9.68	20230925	3700	43.78	20230726	5890	-9.68	20230925	3195	66.51	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
14	20230926	120530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	-260	5	-4.67	1574315200	291225	18.95	5570	5580	5280	7240	3900	5570	5405.69	3.74	0	-7550	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	853	5.09	0.65	12	1.81	1043.00	8158.00	5890	20230925	-9.85	3195	20221013	66.20	5890	-9.85	20230925	3700	43.51	20230726	5890	-9.85	20230925	3195	66.20	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
15	20230926	110529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	-270	5	-4.85	1434605860	264985	17.25	5570	5580	5290	7240	3900	5570	5413.76	3.74	0	-1588	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	852	5.08	0.65	12	1.65	1043.00	8158.00	5890	20230925	-10.02	3195	20221013	65.88	5890	-10.02	20230925	3700	43.24	20230726	5890	-10.02	20230925	3195	65.88	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
16	20230926	100527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	-220	5	-3.95	1073900710	197075	12.83	5570	5580	5320	7240	3900	5570	5449.03	3.74	0	-11254	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	860	5.13	0.66	12	1.23	1043.00	8158.00	5890	20230925	-9.17	3195	20221013	67.45	5890	-9.17	20230925	3700	44.59	20230726	5890	-9.17	20230925	3195	67.45	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
17	20230926	090528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	-110	5	-1.97	333872220	60703	3.95	5570	5580	5410	7240	3900	5570	5499.78	3.74	0	-12070	6236	5902	5556	5222	4876	6070	5390	80	1670	500	3890	10	1	16071290	877	5.23	0.67	12	0.38	1043.00	8158.00	5890	20230925	-7.30	3195	20221013	70.89	5890	-7.30	20230925	3700	47.57	20230726	5890	-7.30	20230925	3195	70.89	20221013	2.36	N	054040	500	80 억		601633	N	N	0	N	00	N
18	20230925	160528	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5570	360	2	6.91	8582766610	1521099	985.86	5210	5890	5210	6770	3650	5210	5642.67	2.64	0	187294	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	895	5.34	0.68	12	9.46	1043.00	8158.00	5890	20230925	-5.43	3195	20221013	74.33	5890	-5.43	20230925	3700	50.54	20230726	5890	-5.43	20230925	3195	74.33	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
19	20230925	150531	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5460	250	2	4.80	8130125920	1438283	932.19	5210	5890	5210	6770	3650	5210	5652.66	2.64	0	192564	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	877	5.23	0.67	12	8.95	1043.00	8158.00	5890	20230925	-7.30	3195	20221013	70.89	5890	-7.30	20230925	3700	47.57	20230726	5890	-7.30	20230925	3195	70.89	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
20	20230925	140522	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5600	390	2	7.49	7450970470	1314940	852.25	5210	5890	5210	6770	3650	5210	5666.40	2.64	0	168356	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	900	5.37	0.69	12	8.18	1043.00	8158.00	5890	20230925	-4.92	3195	20221013	75.27	5890	-4.92	20230925	3700	51.35	20230726	5890	-4.92	20230925	3195	75.27	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
21	20230925	130526	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5690	480	2	9.21	6535694540	1153384	747.54	5210	5890	5210	6770	3650	5210	5666.54	2.64	0	135856	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	914	5.46	0.70	12	7.18	1043.00	8158.00	5890	20230925	-3.40	3195	20221013	78.09	5890	-3.40	20230925	3700	53.78	20230726	5890	-3.40	20230925	3195	78.09	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
22	20230925	120529	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5740	530	2	10.17	5575513950	985455	638.70	5210	5890	5210	6770	3650	5210	5657.81	2.64	0	80828	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	922	5.50	0.70	12	6.13	1043.00	8158.00	5890	20230925	-2.55	3195	20221013	79.66	5890	-2.55	20230925	3700	55.14	20230726	5890	-2.55	20230925	3195	79.66	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
23	20230925	110525	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5620	410	2	7.87	2183930080	396206	256.79	5210	5630	5210	6770	3650	5210	5512.11	2.64	0	80726	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	903	5.39	0.69	12	2.47	1043.00	8158.00	5630	20230925	-0.18	3195	20221013	75.90	5630	-0.18	20230925	3700	51.89	20230726	5630	-0.18	20230925	3195	75.90	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
24	20230925	100527	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5540	330	2	6.33	1577193330	287525	186.35	5210	5610	5210	6770	3650	5210	5485.41	2.64	0	64062	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	890	5.31	0.68	12	1.79	1043.00	8158.00	5610	20230925	-1.25	3195	20221013	73.40	5610	-1.25	20230925	3700	49.73	20230726	5610	-1.25	20230925	3195	73.40	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
25	20230925	090526	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5270	60	2	1.15	121150550	22934	14.86	5210	5350	5210	6770	3650	5210	5282.57	2.64	0	-15	5403	5306	5143	5046	4883	5355	5095	80	1560	500	3640	10	1	16071290	847	5.05	0.65	12	0.14	1043.00	8158.00	5350	20230925	-1.50	3195	20221013	64.95	5350	-1.50	20230925	3700	42.43	20230726	5350	-1.50	20230925	3195	64.95	20221013	2.19	N	054040	500	80 억		424306	N	N	0	N	00	N
26	20230922	160543	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5210	150	2	2.96	788935290	152667	146.58	4980	5240	4980	6570	3550	5060	5167.61	2.66	0	-3901	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	837	5.00	0.64	12	0.95	1043.00	8158.00	5240	20230922	-0.57	3195	20221013	63.07	5240	-0.57	20230922	3700	40.81	20230726	5240	-0.57	20230922	3195	63.07	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
27	20230922	150540	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5210	150	2	2.96	763484180	147773	141.88	4980	5240	4980	6570	3550	5060	5166.60	2.66	0	-4127	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	837	5.00	0.64	12	0.92	1043.00	8158.00	5240	20230922	-0.57	3195	20221013	63.07	5240	-0.57	20230922	3700	40.81	20230726	5240	-0.57	20230922	3195	63.07	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
28	20230922	140541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	60	2	1.19	314317730	61500	59.05	4980	5180	4980	6570	3550	5060	5110.86	2.66	0	1141	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	823	4.91	0.63	12	0.38	1043.00	8158.00	5230	20230912	-2.10	3195	20221013	60.25	5230	-2.10	20230912	3700	38.38	20230726	5230	-2.10	20230912	3195	60.25	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
29	20230922	130509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5130	70	2	1.38	276355660	54064	51.91	4980	5180	4980	6570	3550	5060	5111.64	2.66	0	934	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	824	4.92	0.63	12	0.34	1043.00	8158.00	5230	20230912	-1.91	3195	20221013	60.56	5230	-1.91	20230912	3700	38.65	20230726	5230	-1.91	20230912	3195	60.56	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
30	20230922	120506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	60	2	1.19	274230930	53650	51.51	4980	5180	4980	6570	3550	5060	5111.48	2.66	0	798	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	823	4.91	0.63	12	0.33	1043.00	8158.00	5230	20230912	-2.10	3195	20221013	60.25	5230	-2.10	20230912	3700	38.38	20230726	5230	-2.10	20230912	3195	60.25	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
31	20230922	110504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5140	80	2	1.58	227547400	44617	42.84	4980	5170	4980	6570	3550	5060	5100.02	2.66	0	108	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	826	4.93	0.63	12	0.28	1043.00	8158.00	5230	20230912	-1.72	3195	20221013	60.88	5230	-1.72	20230912	3700	38.92	20230726	5230	-1.72	20230912	3195	60.88	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
32	20230922	100506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5110	50	2	0.99	179372440	35257	33.85	4980	5160	4980	6570	3550	5060	5087.57	2.66	0	-3067	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	821	4.90	0.63	12	0.22	1043.00	8158.00	5230	20230912	-2.29	3195	20221013	59.94	5230	-2.29	20230912	3700	38.11	20230726	5230	-2.29	20230912	3195	59.94	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
33	20230922	090500	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5040	-20	5	-0.40	25611250	5139	4.93	4980	5040	4980	6570	3550	5060	4983.70	2.66	0	1497	5286	5172	5086	4972	4886	5230	5030	80	1510	500	3540	10	1	16071290	810	4.83	0.62	12	0.03	1043.00	8158.00	5230	20230912	-3.63	3195	20221013	57.75	5230	-3.63	20230912	3700	36.22	20230726	5230	-3.63	20230912	3195	57.75	20221013	2.22	N	054040	500	80 억		428169	N	N	0	N	00	N
34	20230921	160508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5060	10	2	0.20	529694350	103540	139.05	5000	5200	5000	6560	3540	5050	5115.84	2.73	0	-4847	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	813	4.85	0.62	12	0.64	1043.00	8158.00	5230	20230912	-3.25	3195	20221013	58.37	5230	-3.25	20230912	3700	36.76	20230726	5230	-3.25	20230912	3195	58.37	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
35	20230921	150501	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	40	2	0.79	482520740	94278	126.61	5000	5200	5000	6560	3540	5050	5118.06	2.73	0	-6016	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	818	4.88	0.62	12	0.59	1043.00	8158.00	5230	20230912	-2.68	3195	20221013	59.31	5230	-2.68	20230912	3700	37.57	20230726	5230	-2.68	20230912	3195	59.31	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
36	20230921	140506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5160	110	2	2.18	443279490	86594	116.29	5000	5200	5000	6560	3540	5050	5119.06	2.73	0	-7938	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	829	4.95	0.63	12	0.54	1043.00	8158.00	5230	20230912	-1.34	3195	20221013	61.50	5230	-1.34	20230912	3700	39.46	20230726	5230	-1.34	20230912	3195	61.50	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
37	20230921	130500	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5150	100	2	1.98	384385640	75146	100.92	5000	5200	5000	6560	3540	5050	5115.18	2.73	0	-8368	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	828	4.94	0.63	12	0.47	1043.00	8158.00	5230	20230912	-1.53	3195	20221013	61.19	5230	-1.53	20230912	3700	39.19	20230726	5230	-1.53	20230912	3195	61.19	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
38	20230921	120455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5100	50	2	0.99	167784340	33069	44.41	5000	5130	5000	6560	3540	5050	5073.77	2.73	0	-2749	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	820	4.89	0.63	12	0.21	1043.00	8158.00	5230	20230912	-2.49	3195	20221013	59.62	5230	-2.49	20230912	3700	37.84	20230726	5230	-2.49	20230912	3195	59.62	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
39	20230921	110507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	40	2	0.79	82759250	16370	21.98	5000	5130	5000	6560	3540	5050	5055.54	2.73	0	3056	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	818	4.88	0.62	12	0.10	1043.00	8158.00	5230	20230912	-2.68	3195	20221013	59.31	5230	-2.68	20230912	3700	37.57	20230726	5230	-2.68	20230912	3195	59.31	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
40	20230921	100459	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	30	2	0.59	53941090	10682	14.35	5000	5130	5000	6560	3540	5050	5049.72	2.73	0	2941	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	816	4.87	0.62	12	0.07	1043.00	8158.00	5230	20230912	-2.87	3195	20221013	59.00	5230	-2.87	20230912	3700	37.30	20230726	5230	-2.87	20230912	3195	59.00	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
41	20230921	090505	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	17275310	3449	4.63	5000	5050	5000	6560	3540	5050	5008.79	2.73	0	2313	5210	5130	5050	4970	4890	5170	5010	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.02	1043.00	8158.00	5230	20230912	-4.21	3195	20221013	56.81	5230	-4.21	20230912	3700	35.41	20230726	5230	-4.21	20230912	3195	56.81	20221013	1.84	N	054040	500	80 억		439020	N	N	0	N	00	N
42	20230920	160504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5050	80	2	1.61	377037810	74302	60.44	4970	5130	4970	6460	3480	4970	5074.40	2.64	0	14640	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	812	4.84	0.62	12	0.46	1043.00	8158.00	5230	20230912	-3.44	3195	20221013	58.06	5230	-3.44	20230912	3700	36.49	20230726	5230	-3.44	20230912	3195	58.06	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
43	20230920	150452	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	110	2	2.21	365326130	71987	58.56	4970	5130	4970	6460	3480	4970	5074.89	2.64	0	13921	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	816	4.87	0.62	12	0.45	1043.00	8158.00	5230	20230912	-2.87	3195	20221013	59.00	5230	-2.87	20230912	3700	37.30	20230726	5230	-2.87	20230912	3195	59.00	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
44	20230920	140458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	120	2	2.41	339031520	66806	54.35	4970	5130	4970	6460	3480	4970	5074.87	2.64	0	12201	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	818	4.88	0.62	12	0.42	1043.00	8158.00	5230	20230912	-2.68	3195	20221013	59.31	5230	-2.68	20230912	3700	37.57	20230726	5230	-2.68	20230912	3195	59.31	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
45	20230920	130456	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5040	70	2	1.41	258498370	50981	41.47	4970	5120	4970	6460	3480	4970	5070.48	2.64	0	7785	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	810	4.83	0.62	12	0.32	1043.00	8158.00	5230	20230912	-3.63	3195	20221013	57.75	5230	-3.63	20230912	3700	36.22	20230726	5230	-3.63	20230912	3195	57.75	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
46	20230920	120453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5070	100	2	2.01	202339370	39878	32.44	4970	5120	4970	6460	3480	4970	5073.96	2.64	0	4828	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	815	4.86	0.62	12	0.25	1043.00	8158.00	5230	20230912	-3.06	3195	20221013	58.69	5230	-3.06	20230912	3700	37.03	20230726	5230	-3.06	20230912	3195	58.69	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
47	20230920	110458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5110	140	2	2.82	161328000	31810	25.88	4970	5120	4970	6460	3480	4970	5071.61	2.64	0	3012	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	821	4.90	0.63	12	0.20	1043.00	8158.00	5230	20230912	-2.29	3195	20221013	59.94	5230	-2.29	20230912	3700	38.11	20230726	5230	-2.29	20230912	3195	59.94	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
48	20230920	100450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5030	60	2	1.21	37185930	7386	6.01	4970	5070	4970	6460	3480	4970	5034.65	2.64	0	468	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	808	4.82	0.62	12	0.05	1043.00	8158.00	5230	20230912	-3.82	3195	20221013	57.43	5230	-3.82	20230912	3700	35.95	20230726	5230	-3.82	20230912	3195	57.43	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
49	20230920	090455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5030	60	2	1.21	3291230	657	0.53	4970	5060	4970	6460	3480	4970	5009.48	2.64	0	197	5140	5055	4985	4900	4830	5097	4942	80	1490	500	3470	10	1	16071290	808	4.82	0.62	12	0.00	1043.00	8158.00	5230	20230912	-3.82	3195	20221013	57.43	5230	-3.82	20230912	3700	35.95	20230726	5230	-3.82	20230912	3195	57.43	20221013	1.81	N	054040	500	80 억		424180	N	N	0	N	00	N
50	20230919	160453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	35	2	0.71	612950730	122846	75.53	4925	5070	4915	6410	3455	4935	4989.59	2.60	0	8091	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	5	1	16071290	799	4.77	0.61	12	0.76	1043.00	8158.00	5230	20230912	-4.97	3195	20221013	55.56	5230	-4.97	20230912	3700	34.32	20230726	5230	-4.97	20230912	3195	55.56	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
51	20230919	150453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	75	2	1.52	531013560	106524	65.49	4925	5070	4915	6410	3455	4935	4984.92	2.60	0	7797	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	10	1	16071290	805	4.80	0.61	12	0.66	1043.00	8158.00	5230	20230912	-4.21	3195	20221013	56.81	5230	-4.21	20230912	3700	35.41	20230726	5230	-4.21	20230912	3195	56.81	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
52	20230919	140451	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4995	60	2	1.22	441731205	88663	54.51	4925	5070	4915	6410	3455	4935	4982.14	2.60	0	7944	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	5	1	16071290	803	4.79	0.61	12	0.55	1043.00	8158.00	5230	20230912	-4.49	3195	20221013	56.34	5230	-4.49	20230912	3700	35.00	20230726	5230	-4.49	20230912	3195	56.34	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
53	20230919	130445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5000	65	2	1.32	414798370	83269	51.19	4925	5070	4915	6410	3455	4935	4981.43	2.60	0	9024	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	10	1	16071290	804	4.79	0.61	12	0.52	1043.00	8158.00	5230	20230912	-4.40	3195	20221013	56.49	5230	-4.40	20230912	3700	35.14	20230726	5230	-4.40	20230912	3195	56.49	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
54	20230919	120458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4975	40	2	0.81	364824475	73213	45.01	4925	5070	4915	6410	3455	4935	4983.06	2.60	0	6301	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	5	1	16071290	800	4.77	0.61	12	0.46	1043.00	8158.00	5230	20230912	-4.88	3195	20221013	55.71	5230	-4.88	20230912	3700	34.46	20230726	5230	-4.88	20230912	3195	55.71	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
55	20230919	110457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5050	115	2	2.33	330934305	66455	40.86	4925	5050	4915	6410	3455	4935	4979.83	2.60	0	7360	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	10	1	16071290	812	4.84	0.62	12	0.41	1043.00	8158.00	5230	20230912	-3.44	3195	20221013	58.06	5230	-3.44	20230912	3700	36.49	20230726	5230	-3.44	20230912	3195	58.06	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
56	20230919	100454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4955	20	2	0.41	107360850	21700	13.34	4925	4970	4915	6410	3455	4935	4947.50	2.60	0	3443	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	5	1	16071290	796	4.75	0.61	12	0.14	1043.00	8158.00	5230	20230912	-5.26	3195	20221013	55.09	5230	-5.26	20230912	3700	33.92	20230726	5230	-5.26	20230912	3195	55.09	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
57	20230919	090453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4965	30	2	0.61	12650310	2561	1.57	4925	4970	4915	6410	3455	4935	4939.60	2.60	0	448	5058	4996	4928	4866	4798	5027	4897	80	1475	500	3450	5	1	16071290	798	4.76	0.61	12	0.02	1043.00	8158.00	5230	20230912	-5.07	3195	20221013	55.40	5230	-5.07	20230912	3700	34.19	20230726	5230	-5.07	20230912	3195	55.40	20221013	1.82	N	054040	500	80 억		418447	N	N	0	N	00	N
58	20230918	160454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	25	2	0.51	797819745	162451	411.90	4910	4990	4860	6380	3440	4910	4911.13	2.20	0	65348	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	793	4.73	0.60	12	1.01	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
59	20230918	150451	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	30	2	0.61	791329615	161135	408.57	4910	4990	4860	6380	3440	4910	4910.97	2.20	0	65048	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	794	4.74	0.61	12	1.00	1043.00	8158.00	5230	20230912	-5.54	3195	20221013	54.62	5230	-5.54	20230912	3700	33.51	20230726	5230	-5.54	20230912	3195	54.62	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
60	20230918	140504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4920	10	2	0.20	750763115	152904	387.70	4910	4990	4860	6380	3440	4910	4910.03	2.20	0	61935	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	791	4.72	0.60	12	0.95	1043.00	8158.00	5230	20230912	-5.93	3195	20221013	53.99	5230	-5.93	20230912	3700	32.97	20230726	5230	-5.93	20230912	3195	53.99	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
61	20230918	130453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	25	2	0.51	736189145	149947	380.20	4910	4990	4860	6380	3440	4910	4909.66	2.20	0	60530	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	793	4.73	0.60	12	0.93	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
62	20230918	120453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	20	2	0.41	729830210	148658	376.93	4910	4990	4860	6380	3440	4910	4909.46	2.20	0	59560	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	792	4.73	0.60	12	0.92	1043.00	8158.00	5230	20230912	-5.74	3195	20221013	54.30	5230	-5.74	20230912	3700	33.24	20230726	5230	-5.74	20230912	3195	54.30	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
63	20230918	110453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	15	2	0.31	712322475	145098	367.90	4910	4990	4860	6380	3440	4910	4909.25	2.20	0	58157	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	792	4.72	0.60	12	0.90	1043.00	8158.00	5230	20230912	-5.83	3195	20221013	54.15	5230	-5.83	20230912	3700	33.11	20230726	5230	-5.83	20230912	3195	54.15	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
64	20230918	100448	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	35	2	0.71	125680305	25527	64.73	4910	4960	4890	6380	3440	4910	4923.43	2.20	0	9814	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	795	4.74	0.61	12	0.16	1043.00	8158.00	5230	20230912	-5.45	3195	20221013	54.77	5230	-5.45	20230912	3700	33.65	20230726	5230	-5.45	20230912	3195	54.77	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
65	20230918	090445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	-5	5	-0.10	18320440	3740	9.48	4910	4910	4890	6380	3440	4910	4898.51	2.20	0	-1159	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	788	4.70	0.60	12	0.02	1043.00	8158.00	5230	20230912	-6.21	3195	20221013	53.52	5230	-6.21	20230912	3700	32.57	20230726	5230	-6.21	20230912	3195	53.52	20221013	1.83	N	054040	500	80 억		352786	N	N	0	N	00	N
66	20230915	160450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4910	0	3	0.00	194491635	39439	93.68	4925	4975	4900	6380	3440	4910	4931.45	2.19	0	1511	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	789	4.71	0.60	12	0.25	1043.00	8158.00	5230	20230912	-6.12	3195	20221013	53.68	5230	-6.12	20230912	3700	32.70	20230726	5230	-6.12	20230912	3195	53.68	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
67	20230915	150453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	15	2	0.31	182338870	36965	87.80	4925	4975	4900	6380	3440	4910	4932.74	2.19	0	1201	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	792	4.72	0.60	12	0.23	1043.00	8158.00	5230	20230912	-5.83	3195	20221013	54.15	5230	-5.83	20230912	3700	33.11	20230726	5230	-5.83	20230912	3195	54.15	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
68	20230915	140449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	25	2	0.51	162531720	32944	78.25	4925	4975	4900	6380	3440	4910	4933.58	2.19	0	1307	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	793	4.73	0.60	12	0.20	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
69	20230915	130446	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	30	2	0.61	137717595	27920	66.32	4925	4975	4900	6380	3440	4910	4932.58	2.19	0	2236	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	794	4.74	0.61	12	0.17	1043.00	8158.00	5230	20230912	-5.54	3195	20221013	54.62	5230	-5.54	20230912	3700	33.51	20230726	5230	-5.54	20230912	3195	54.62	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
70	20230915	120452	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	30	2	0.61	122161135	24774	58.84	4925	4975	4900	6380	3440	4910	4931.02	2.19	0	3402	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	794	4.74	0.61	12	0.15	1043.00	8158.00	5230	20230912	-5.54	3195	20221013	54.62	5230	-5.54	20230912	3700	33.51	20230726	5230	-5.54	20230912	3195	54.62	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
71	20230915	110455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	40	2	0.81	73043420	14770	35.08	4925	4975	4925	6380	3440	4910	4945.39	2.19	0	766	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	796	4.75	0.61	12	0.09	1043.00	8158.00	5230	20230912	-5.35	3195	20221013	54.93	5230	-5.35	20230912	3700	33.78	20230726	5230	-5.35	20230912	3195	54.93	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
72	20230915	100454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4955	45	2	0.92	43327890	8762	20.81	4925	4975	4925	6380	3440	4910	4944.98	2.19	0	179	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	796	4.75	0.61	12	0.05	1043.00	8158.00	5230	20230912	-5.26	3195	20221013	55.09	5230	-5.26	20230912	3700	33.92	20230726	5230	-5.26	20230912	3195	55.09	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
73	20230915	090445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	30	2	0.61	1364555	277	0.66	4925	4940	4925	6380	3440	4910	4926.19	2.19	0	14	5003	4956	4928	4881	4853	4942	4867	80	1470	500	3430	5	1	16071290	794	4.74	0.61	12	0.00	1043.00	8158.00	5230	20230912	-5.54	3195	20221013	54.62	5230	-5.54	20230912	3700	33.51	20230726	5230	-5.54	20230912	3195	54.62	20221013	1.80	N	054040	500	80 억		351275	N	N	0	N	00	N
74	20230914	160450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4910	-65	5	-1.31	204753190	41606	79.86	4925	4975	4900	6460	3485	4975	4921.29	2.17	0	2489	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	789	4.71	0.60	12	0.26	1043.00	8158.00	5230	20230912	-6.12	3195	20221013	53.68	5230	-6.12	20230912	3700	32.70	20230726	5230	-6.12	20230912	3195	53.68	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
75	20230914	150442	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	-70	5	-1.41	195690720	39765	76.33	4925	4975	4900	6460	3485	4975	4921.18	2.17	0	3317	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	788	4.70	0.60	12	0.25	1043.00	8158.00	5230	20230912	-6.21	3195	20221013	53.52	5230	-6.21	20230912	3700	32.57	20230726	5230	-6.21	20230912	3195	53.52	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
76	20230914	140443	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	-40	5	-0.80	177789095	36119	69.33	4925	4975	4900	6460	3485	4975	4922.31	2.17	0	5352	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	793	4.73	0.60	12	0.22	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
77	20230914	130438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	-40	5	-0.80	175022110	35557	68.25	4925	4975	4900	6460	3485	4975	4922.30	2.17	0	5116	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	793	4.73	0.60	12	0.22	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
78	20230914	120448	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-45	5	-0.90	167607525	34051	65.36	4925	4975	4900	6460	3485	4975	4922.25	2.17	0	4955	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	792	4.73	0.60	12	0.21	1043.00	8158.00	5230	20230912	-5.74	3195	20221013	54.30	5230	-5.74	20230912	3700	33.24	20230726	5230	-5.74	20230912	3195	54.30	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
79	20230914	110443	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-35	5	-0.70	154055770	31309	60.10	4925	4975	4900	6460	3485	4975	4920.49	2.17	0	6390	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	794	4.74	0.61	12	0.19	1043.00	8158.00	5230	20230912	-5.54	3195	20221013	54.62	5230	-5.54	20230912	3700	33.51	20230726	5230	-5.54	20230912	3195	54.62	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
80	20230914	100438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-45	5	-0.90	109677535	22330	42.86	4925	4950	4900	6460	3485	4975	4911.67	2.17	0	5572	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	792	4.73	0.60	12	0.14	1043.00	8158.00	5230	20230912	-5.74	3195	20221013	54.30	5230	-5.74	20230912	3700	33.24	20230726	5230	-5.74	20230912	3195	54.30	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
81	20230914	090445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-75	5	-1.51	9218020	1875	3.60	4925	4925	4900	6460	3485	4975	4916.28	2.17	0	501	5085	5030	4925	4870	4765	5057	4897	80	1485	500	3480	5	1	16071290	787	4.70	0.60	12	0.01	1043.00	8158.00	5230	20230912	-6.31	3195	20221013	53.36	5230	-6.31	20230912	3700	32.43	20230726	5230	-6.31	20230912	3195	53.36	20221013	1.86	N	054040	500	80 억		349023	N	N	0	N	00	N
82	20230913	160448	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4975	-5	5	-0.10	254983555	52042	46.00	4920	4980	4820	6470	3490	4980	4899.57	2.18	0	-1453	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	800	4.77	0.61	12	0.32	1043.00	8158.00	5230	20230912	-4.88	3195	20221013	55.71	5230	-4.88	20230912	3700	34.46	20230726	5230	-4.88	20230912	3195	55.71	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
83	20230913	150444	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	-75	5	-1.51	239153715	48828	43.16	4920	4980	4820	6470	3490	4980	4897.88	2.18	0	-2583	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	788	4.70	0.60	12	0.30	1043.00	8158.00	5230	20230912	-6.21	3195	20221013	53.52	5230	-6.21	20230912	3700	32.57	20230726	5230	-6.21	20230912	3195	53.52	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
84	20230913	140445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-50	5	-1.00	213543330	43630	38.57	4920	4980	4820	6470	3490	4980	4894.42	2.18	0	-1932	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	792	4.73	0.60	12	0.27	1043.00	8158.00	5230	20230912	-5.74	3195	20221013	54.30	5230	-5.74	20230912	3700	33.24	20230726	5230	-5.74	20230912	3195	54.30	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
85	20230913	130435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4960	-20	5	-0.40	202233845	41341	36.54	4920	4980	4820	6470	3490	4980	4891.85	2.18	0	-2206	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	797	4.76	0.61	12	0.26	1043.00	8158.00	5230	20230912	-5.16	3195	20221013	55.24	5230	-5.16	20230912	3700	34.05	20230726	5230	-5.16	20230912	3195	55.24	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
86	20230913	120447	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4885	-95	5	-1.91	166468245	34113	30.16	4920	4980	4820	6470	3490	4980	4879.91	2.18	0	-1567	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	785	4.68	0.60	12	0.21	1043.00	8158.00	5230	20230912	-6.60	3195	20221013	52.90	5230	-6.60	20230912	3700	32.03	20230726	5230	-6.60	20230912	3195	52.90	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
87	20230913	110444	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4885	-95	5	-1.91	110186655	22519	19.91	4920	4980	4830	6470	3490	4980	4893.05	2.18	0	-3553	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	785	4.68	0.60	12	0.14	1043.00	8158.00	5230	20230912	-6.60	3195	20221013	52.90	5230	-6.60	20230912	3700	32.03	20230726	5230	-6.60	20230912	3195	52.90	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
88	20230913	100438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	-45	5	-0.90	63254080	12897	11.40	4920	4980	4830	6470	3490	4980	4904.56	2.18	0	-1895	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	793	4.73	0.60	12	0.08	1043.00	8158.00	5230	20230912	-5.64	3195	20221013	54.46	5230	-5.64	20230912	3700	33.38	20230726	5230	-5.64	20230912	3195	54.46	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
89	20230913	090435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-80	5	-1.61	9240380	1881	1.66	4920	4920	4900	6470	3490	4980	4912.48	2.18	0	134	5316	5147	5061	4892	4806	5105	4850	80	1490	500	3480	5	1	16071290	787	4.70	0.60	12	0.01	1043.00	8158.00	5230	20230912	-6.31	3195	20221013	53.36	5230	-6.31	20230912	3700	32.43	20230726	5230	-6.31	20230912	3195	53.36	20221013	1.66	N	054040	500	80 억		350715	N	N	0	N	00	N
90	20230912	160433	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4980	-220	5	-4.23	572312495	113013	68.47	5200	5230	4975	6760	3640	5200	5064.20	2.34	0	-25344	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	5	1	16071290	800	4.77	0.61	12	0.70	1043.00	8158.00	5230	20230912	-4.78	3195	20221013	55.87	5230	-4.78	20230912	3700	34.59	20230726	5230	-4.78	20230912	3195	55.87	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
91	20230912	150441	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4985	-215	5	-4.13	511515795	100809	61.07	5200	5230	4980	6760	3640	5200	5074.11	2.34	0	-19287	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	5	1	16071290	801	4.78	0.61	12	0.63	1043.00	8158.00	5230	20230912	-4.68	3195	20221013	56.03	5230	-4.68	20230912	3700	34.73	20230726	5230	-4.68	20230912	3195	56.03	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
92	20230912	140440	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5040	-160	5	-3.08	397324120	77939	47.22	5200	5230	5000	6760	3640	5200	5097.89	2.34	0	-19568	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	810	4.83	0.62	12	0.48	1043.00	8158.00	5230	20230912	-3.63	3195	20221013	57.75	5230	-3.63	20230912	3700	36.22	20230726	5230	-3.63	20230912	3195	57.75	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
93	20230912	130436	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5090	-110	5	-2.12	310715570	60717	36.78	5200	5230	5050	6760	3640	5200	5117.44	2.34	0	-10052	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	818	4.88	0.62	12	0.38	1043.00	8158.00	5230	20230912	-2.68	3195	20221013	59.31	5230	-2.68	20230912	3700	37.57	20230726	5230	-2.68	20230912	3195	59.31	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
94	20230912	120432	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5090	-110	5	-2.12	282321220	55125	33.40	5200	5230	5050	6760	3640	5200	5121.47	2.34	0	-6310	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	818	4.88	0.62	12	0.34	1043.00	8158.00	5230	20230912	-2.68	3195	20221013	59.31	5230	-2.68	20230912	3700	37.57	20230726	5230	-2.68	20230912	3195	59.31	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
95	20230912	110436	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5080	-120	5	-2.31	275030750	53693	32.53	5200	5230	5050	6760	3640	5200	5122.28	2.34	0	-6238	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	816	4.87	0.62	12	0.33	1043.00	8158.00	5230	20230912	-2.87	3195	20221013	59.00	5230	-2.87	20230912	3700	37.30	20230726	5230	-2.87	20230912	3195	59.00	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
96	20230912	100434	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5100	-100	5	-1.92	216857310	42219	25.58	5200	5230	5060	6760	3640	5200	5136.49	2.34	0	-842	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	820	4.89	0.63	12	0.26	1043.00	8158.00	5230	20230912	-2.49	3195	20221013	59.62	5230	-2.49	20230912	3700	37.84	20230726	5230	-2.49	20230912	3195	59.62	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
97	20230912	090441	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5180	-20	5	-0.38	52622980	10228	6.20	5200	5200	5100	6760	3640	5200	5144.99	2.34	0	-3298	5366	5282	5116	5032	4866	5325	5075	80	1560	500	3640	10	1	16071290	832	4.97	0.63	12	0.06	1043.00	8158.00	5200	20230911	-0.38	3195	20221013	62.13	5200	0.00	20230911	3700	40.00	20230726	5200	-0.38	20230911	3195	62.13	20221013	1.65	N	054040	500	80 억		376024	N	N	0	N	00	N
98	20230911	160431	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5200	225	2	4.52	815287045	160247	589.08	4975	5200	4950	6460	3485	4975	5087.03	2.18	0	25407	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	836	4.99	0.64	12	1.00	1043.00	8158.00	5200	20230911	0.00	3195	20221013	62.75	5200	0.00	20230911	3700	40.54	20230726	5200	0.00	20230911	3195	62.75	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
99	20230911	150439	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5100	125	2	2.51	624806915	123384	453.57	4975	5150	4950	6460	3485	4975	5063.92	2.18	0	29381	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	820	4.89	0.63	12	0.77	1043.00	8158.00	5150	20230911	-0.97	3195	20221013	59.62	5150	-0.97	20230911	3700	37.84	20230726	5150	-0.97	20230911	3195	59.62	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
100	20230911	140445	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5090	115	2	2.31	551614865	109005	400.71	4975	5150	4950	6460	3485	4975	5060.45	2.18	0	30897	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	818	4.88	0.62	12	0.68	1043.00	8158.00	5150	20230911	-1.17	3195	20221013	59.31	5150	-1.17	20230911	3700	37.57	20230726	5150	-1.17	20230911	3195	59.31	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
101	20230911	130427	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5090	115	2	2.31	504579845	99768	366.75	4975	5150	4950	6460	3485	4975	5057.53	2.18	0	31746	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	818	4.88	0.62	12	0.62	1043.00	8158.00	5150	20230911	-1.17	3195	20221013	59.31	5150	-1.17	20230911	3700	37.57	20230726	5150	-1.17	20230911	3195	59.31	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
102	20230911	120435	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5090	115	2	2.31	489237525	96753	355.67	4975	5150	4950	6460	3485	4975	5056.56	2.18	0	30849	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	818	4.88	0.62	12	0.60	1043.00	8158.00	5150	20230911	-1.17	3195	20221013	59.31	5150	-1.17	20230911	3700	37.57	20230726	5150	-1.17	20230911	3195	59.31	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
103	20230911	110425	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5080	105	2	2.11	455424955	90096	331.20	4975	5150	4950	6460	3485	4975	5054.89	2.18	0	29225	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	816	4.87	0.62	12	0.56	1043.00	8158.00	5150	20230911	-1.36	3195	20221013	59.00	5150	-1.36	20230911	3700	37.30	20230726	5150	-1.36	20230911	3195	59.00	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
104	20230911	100428	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5020	45	2	0.90	171008835	34159	125.57	4975	5040	4950	6460	3485	4975	5006.26	2.18	0	13739	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	10	1	16071290	807	4.81	0.62	12	0.21	1043.00	8158.00	5070	20230904	-0.99	3195	20221013	57.12	5070	-0.99	20230904	3700	35.68	20230726	5070	-0.99	20230904	3195	57.12	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
105	20230911	090427	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	-5	5	-0.10	1283510	258	0.95	4975	4975	4970	6460	3485	4975	4974.84	2.18	0	-8	5048	5011	4958	4921	4868	5030	4940	80	1485	500	3480	5	1	16071290	799	4.77	0.61	12	0.00	1043.00	8158.00	5070	20230904	-1.97	3195	20221013	55.56	5070	-1.97	20230904	3700	34.32	20230726	5070	-1.97	20230904	3195	55.56	20221013	1.66	N	054040	500	80 억		350653	N	N	0	N	00	N
106	20230908	160434	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4975	5	2	0.10	133519785	26993	38.09	4915	4995	4905	6460	3480	4970	4946.36	2.16	0	3318	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	800	4.77	0.61	12	0.17	1043.00	8158.00	5070	20230904	-1.87	3195	20221013	55.71	5070	-1.87	20230904	3700	34.46	20230726	5070	-1.87	20230904	3195	55.71	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
107	20230908	150435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4985	15	2	0.30	126802930	25646	36.19	4915	4995	4905	6460	3480	4970	4944.36	2.16	0	3279	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	801	4.78	0.61	12	0.16	1043.00	8158.00	5070	20230904	-1.68	3195	20221013	56.03	5070	-1.68	20230904	3700	34.73	20230726	5070	-1.68	20230904	3195	56.03	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
108	20230908	140435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	0	3	0.00	113582450	22991	32.44	4915	4975	4905	6460	3480	4970	4940.30	2.16	0	2345	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	799	4.77	0.61	12	0.14	1043.00	8158.00	5070	20230904	-1.97	3195	20221013	55.56	5070	-1.97	20230904	3700	34.32	20230726	5070	-1.97	20230904	3195	55.56	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
109	20230908	130436	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4965	-5	5	-0.10	91685245	18568	26.20	4915	4970	4905	6460	3480	4970	4937.81	2.16	0	2355	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	798	4.76	0.61	12	0.12	1043.00	8158.00	5070	20230904	-2.07	3195	20221013	55.40	5070	-2.07	20230904	3700	34.19	20230726	5070	-2.07	20230904	3195	55.40	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
110	20230908	120442	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4965	-5	5	-0.10	79840305	16182	22.83	4915	4965	4905	6460	3480	4970	4933.90	2.16	0	2266	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	798	4.76	0.61	12	0.10	1043.00	8158.00	5070	20230904	-2.07	3195	20221013	55.40	5070	-2.07	20230904	3700	34.19	20230726	5070	-2.07	20230904	3195	55.40	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
111	20230908	110437	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-20	5	-0.40	71828465	14564	20.55	4915	4965	4905	6460	3480	4970	4931.92	2.16	0	1909	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	796	4.75	0.61	12	0.09	1043.00	8158.00	5070	20230904	-2.37	3195	20221013	54.93	5070	-2.37	20230904	3700	33.78	20230726	5070	-2.37	20230904	3195	54.93	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
112	20230908	100433	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-20	5	-0.40	48915895	9929	14.01	4915	4965	4905	6460	3480	4970	4926.57	2.16	0	704	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	796	4.75	0.61	12	0.06	1043.00	8158.00	5070	20230904	-2.37	3195	20221013	54.93	5070	-2.37	20230904	3700	33.78	20230726	5070	-2.37	20230904	3195	54.93	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
113	20230908	090440	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4915	-55	5	-1.11	6324905	1287	1.82	4915	4915	4905	6460	3480	4970	4914.46	2.16	0	-84	5083	5026	4913	4856	4743	5055	4885	80	1490	500	3470	5	1	16071290	790	4.71	0.60	12	0.01	1043.00	8158.00	5070	20230904	-3.06	3195	20221013	53.83	5070	-3.06	20230904	3700	32.84	20230726	5070	-3.06	20230904	3195	53.83	20221013	1.66	N	054040	500	80 억		347335	N	N	0	N	00	N
114	20230907	160431	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	10	2	0.20	346419695	70789	108.73	4960	4970	4800	6440	3475	4960	4893.54	2.06	0	15477	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	799	4.77	0.61	12	0.44	1043.00	8158.00	5070	20230904	-1.97	3195	20221013	55.56	5070	-1.97	20230904	3700	34.32	20230726	5070	-1.97	20230904	3195	55.56	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
115	20230907	150432	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	-15	5	-0.30	285004665	58330	89.59	4960	4960	4800	6440	3475	4960	4886.07	2.06	0	14922	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	795	4.74	0.61	12	0.36	1043.00	8158.00	5070	20230904	-2.47	3195	20221013	54.77	5070	-2.47	20230904	3700	33.65	20230726	5070	-2.47	20230904	3195	54.77	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
116	20230907	140430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-20	5	-0.40	269153070	55122	84.66	4960	4960	4800	6440	3475	4960	4882.86	2.06	0	15212	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	794	4.74	0.61	12	0.34	1043.00	8158.00	5070	20230904	-2.56	3195	20221013	54.62	5070	-2.56	20230904	3700	33.51	20230726	5070	-2.56	20230904	3195	54.62	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
117	20230907	130431	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4955	-5	5	-0.10	254787205	52219	80.20	4960	4960	4800	6440	3475	4960	4879.20	2.06	0	15886	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	796	4.75	0.61	12	0.32	1043.00	8158.00	5070	20230904	-2.27	3195	20221013	55.09	5070	-2.27	20230904	3700	33.92	20230726	5070	-2.27	20230904	3195	55.09	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
118	20230907	120438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-10	5	-0.20	242270205	49690	76.32	4960	4960	4800	6440	3475	4960	4875.63	2.06	0	16287	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	796	4.75	0.61	12	0.31	1043.00	8158.00	5070	20230904	-2.37	3195	20221013	54.93	5070	-2.37	20230904	3700	33.78	20230726	5070	-2.37	20230904	3195	54.93	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
119	20230907	110437	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-65	5	-1.31	228694100	46936	72.09	4960	4960	4800	6440	3475	4960	4872.47	2.06	0	16201	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	787	4.69	0.60	12	0.29	1043.00	8158.00	5070	20230904	-3.45	3195	20221013	53.21	5070	-3.45	20230904	3700	32.30	20230726	5070	-3.45	20230904	3195	53.21	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
120	20230907	100432	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-60	5	-1.21	148427800	30444	46.76	4960	4960	4800	6440	3475	4960	4875.44	2.06	0	10452	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	787	4.70	0.60	12	0.19	1043.00	8158.00	5070	20230904	-3.35	3195	20221013	53.36	5070	-3.35	20230904	3700	32.43	20230726	5070	-3.35	20230904	3195	53.36	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
121	20230907	090438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-20	5	-0.40	6758510	1365	2.10	4960	4960	4940	6440	3475	4960	4951.29	2.06	0	247	5060	5010	4980	4930	4900	5035	4955	80	1480	500	3470	5	1	16071290	794	4.74	0.61	12	0.01	1043.00	8158.00	5070	20230904	-2.56	3195	20221013	54.62	5070	-2.56	20230904	3700	33.51	20230726	5070	-2.56	20230904	3195	54.62	20221013	1.58	N	054040	500	80 억		331715	N	N	0	N	00	N
122	20230906	160431	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4960	-40	5	-0.80	324885525	65104	93.03	4955	5030	4950	6500	3500	5000	4990.26	1.87	0	30787	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	5	1	16071290	797	4.76	0.61	12	0.41	1043.00	8158.00	5070	20230904	-2.17	3195	20221013	55.24	5070	-2.17	20230904	3700	34.05	20230726	5070	-2.17	20230904	3195	55.24	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
123	20230906	150430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4980	-20	5	-0.40	298278045	59748	85.37	4955	5030	4950	6500	3500	5000	4992.27	1.87	0	29683	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	5	1	16071290	800	4.77	0.61	12	0.37	1043.00	8158.00	5070	20230904	-1.78	3195	20221013	55.87	5070	-1.78	20230904	3700	34.59	20230726	5070	-1.78	20230904	3195	55.87	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
124	20230906	140434	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5000	0	3	0.00	280639770	56210	80.32	4955	5030	4950	6500	3500	5000	4992.70	1.87	0	29382	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	10	1	16071290	804	4.79	0.61	12	0.35	1043.00	8158.00	5070	20230904	-1.38	3195	20221013	56.49	5070	-1.38	20230904	3700	35.14	20230726	5070	-1.38	20230904	3195	56.49	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
125	20230906	130430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5020	20	2	0.40	252565930	50586	72.28	4955	5030	4950	6500	3500	5000	4992.80	1.87	0	26492	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	10	1	16071290	807	4.81	0.62	12	0.31	1043.00	8158.00	5070	20230904	-0.99	3195	20221013	57.12	5070	-0.99	20230904	3700	35.68	20230726	5070	-0.99	20230904	3195	57.12	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
126	20230906	120436	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4975	-25	5	-0.50	159167545	31909	45.59	4955	5030	4950	6500	3500	5000	4988.17	1.87	0	11262	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	5	1	16071290	800	4.77	0.61	12	0.20	1043.00	8158.00	5070	20230904	-1.87	3195	20221013	55.71	5070	-1.87	20230904	3700	34.46	20230726	5070	-1.87	20230904	3195	55.71	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
127	20230906	110435	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	10	2	0.20	88352890	17648	25.22	4955	5030	4955	6500	3500	5000	5006.40	1.87	0	7589	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	10	1	16071290	805	4.80	0.61	12	0.11	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
128	20230906	100422	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	10	2	0.20	40447095	8091	11.56	4955	5020	4955	6500	3500	5000	4999.02	1.87	0	3060	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	10	1	16071290	805	4.80	0.61	12	0.05	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
129	20230906	090426	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5000	0	3	0.00	5258020	1061	1.52	4955	5000	4955	6500	3500	5000	4955.72	1.87	0	112	5143	5071	4998	4926	4853	5035	4890	80	1500	500	3500	10	1	16071290	804	4.79	0.61	12	0.01	1043.00	8158.00	5070	20230904	-1.38	3195	20221013	56.49	5070	-1.38	20230904	3700	35.14	20230726	5070	-1.38	20230904	3195	56.49	20221013	1.57	N	054040	500	80 억		300928	N	N	0	N	00	N
130	20230905	160425	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5000	-10	5	-0.20	348152110	69941	102.44	5010	5070	4925	6510	3510	5010	4977.80	1.85	0	3430	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	10	1	16071290	804	4.79	0.61	12	0.44	1043.00	8158.00	5070	20230904	-1.38	3195	20221013	56.49	5070	0.00	20230904	3700	35.14	20230726	5070	-1.38	20230904	3195	56.49	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
131	20230905	150438	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5000	-10	5	-0.20	329881710	66296	97.10	5010	5070	4925	6510	3510	5010	4975.89	1.85	0	2975	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	10	1	16071290	804	4.79	0.61	12	0.41	1043.00	8158.00	5070	20230904	-1.38	3195	20221013	56.49	5070	0.00	20230904	3700	35.14	20230726	5070	-1.38	20230904	3195	56.49	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
132	20230905	140434	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5030	20	2	0.40	311061800	62547	91.61	5010	5070	4925	6510	3510	5010	4973.25	1.85	0	4165	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	10	1	16071290	808	4.82	0.62	12	0.39	1043.00	8158.00	5070	20230904	-0.79	3195	20221013	57.43	5070	0.00	20230904	3700	35.95	20230726	5070	-0.79	20230904	3195	57.43	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
133	20230905	130416	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4950	-60	5	-1.20	253620845	51071	74.80	5010	5070	4925	6510	3510	5010	4966.04	1.85	0	4742	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	5	1	16071290	796	4.75	0.61	12	0.32	1043.00	8158.00	5070	20230904	-2.37	3195	20221013	54.93	5070	0.00	20230904	3700	33.78	20230726	5070	-2.37	20230904	3195	54.93	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
134	20230905	120425	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4980	-30	5	-0.60	232003870	46703	68.41	5010	5070	4930	6510	3510	5010	4967.64	1.85	0	3885	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	5	1	16071290	800	4.77	0.61	12	0.29	1043.00	8158.00	5070	20230904	-1.78	3195	20221013	55.87	5070	0.00	20230904	3700	34.59	20230726	5070	-1.78	20230904	3195	55.87	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
135	20230905	110429	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4985	-25	5	-0.50	83895880	16755	24.54	5010	5070	4970	6510	3510	5010	5007.21	1.85	0	972	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	5	1	16071290	801	4.78	0.61	12	0.10	1043.00	8158.00	5070	20230904	-1.68	3195	20221013	56.03	5070	0.00	20230904	3700	34.73	20230726	5070	-1.68	20230904	3195	56.03	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
136	20230905	100424	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	0	3	0.00	73191025	14614	21.41	5010	5070	4970	6510	3510	5010	5008.28	1.85	0	769	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	10	1	16071290	805	4.80	0.61	12	0.09	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	0.00	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
137	20230905	090419	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5060	50	2	1.00	10101350	2012	2.95	5010	5070	5010	6510	3510	5010	5020.55	1.85	0	-23	5120	5065	5015	4960	4910	5040	4935	80	1500	500	3500	10	1	16071290	813	4.85	0.62	12	0.01	1043.00	8158.00	5070	20230904	-0.20	3195	20221013	58.37	5070	0.00	20230904	3700	36.76	20230726	5070	-0.20	20230904	3195	58.37	20221013	1.44	N	054040	500	80 억		297498	N	N	0	N	00	N
138	20230904	160422	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	341739710	68253	45.66	5060	5070	4965	6560	3540	5050	5006.95	1.88	0	-2397	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.42	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
139	20230904	150415	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	311016080	62099	41.54	5060	5070	4965	6560	3540	5050	5008.39	1.88	0	-1810	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.39	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
140	20230904	140411	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	289026370	57708	38.61	5060	5070	4965	6560	3540	5050	5008.43	1.88	0	-1493	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.36	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
141	20230904	130420	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	269626105	53836	36.02	5060	5070	4965	6560	3540	5050	5008.29	1.88	0	-1546	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.33	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
142	20230904	120413	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5000	-50	5	-0.99	257088335	51330	34.34	5060	5070	4965	6560	3540	5050	5008.54	1.88	0	-1476	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	804	4.79	0.61	12	0.32	1043.00	8158.00	5070	20230904	-1.38	3195	20221013	56.49	5070	-1.38	20230904	3700	35.14	20230726	5070	-1.38	20230904	3195	56.49	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
143	20230904	110407	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5010	-40	5	-0.79	191819535	38250	25.59	5060	5070	4965	6560	3540	5050	5014.89	1.88	0	-5850	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	805	4.80	0.61	12	0.24	1043.00	8158.00	5070	20230904	-1.18	3195	20221013	56.81	5070	-1.18	20230904	3700	35.41	20230726	5070	-1.18	20230904	3195	56.81	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
144	20230904	100408	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5040	-10	5	-0.20	157426945	31385	21.00	5060	5070	4965	6560	3540	5050	5015.99	1.88	0	-6360	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	10	1	16071290	810	4.83	0.62	12	0.20	1043.00	8158.00	5070	20230904	-0.59	3195	20221013	57.75	5070	-0.59	20230904	3700	36.22	20230726	5070	-0.59	20230904	3195	57.75	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
145	20230904	090416	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4980	-70	5	-1.39	60480675	12002	8.03	5060	5070	4980	6560	3540	5050	5039.22	1.88	0	-6300	5140	5095	5005	4960	4870	5117	4982	80	1510	500	3530	5	1	16071290	800	4.77	0.61	12	0.07	1043.00	8158.00	5070	20230904	-1.78	3195	20221013	55.87	5070	-1.78	20230904	3700	34.59	20230726	5070	-1.78	20230904	3195	55.87	20221013	1.31	N	054040	500	80 억		302051	N	N	0	N	00	N
146	20230901	160408	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5050	95	2	1.92	744519915	148635	166.07	4955	5050	4915	6440	3470	4955	5008.84	1.92	0	-6280	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	10	1	16071290	812	4.84	0.62	12	0.92	1043.00	8158.00	5050	20230901	0.00	3195	20221013	58.06	5050	0.00	20230901	3700	36.49	20230726	5050	0.00	20230901	3195	58.06	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
147	20230901	150417	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5030	75	2	1.51	480029410	96225	107.51	4955	5050	4915	6440	3470	4955	4988.62	1.92	0	-3879	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	10	1	16071290	808	4.82	0.62	12	0.60	1043.00	8158.00	5050	20230901	-0.40	3195	20221013	57.43	5050	-0.40	20230901	3700	35.95	20230726	5050	-0.40	20230901	3195	57.43	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
148	20230901	140414	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5000	45	2	0.91	267857150	53896	60.22	4955	5020	4915	6440	3470	4955	4969.89	1.92	0	-64	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	10	1	16071290	804	4.79	0.61	12	0.34	1043.00	8158.00	5020	20230831	-0.40	3195	20221013	56.49	5020	0.00	20230831	3700	35.14	20230726	5020	-0.40	20230831	3195	56.49	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
149	20230901	130407	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5020	65	2	1.31	199234010	40173	44.89	4955	5020	4915	6440	3470	4955	4959.40	1.92	0	2988	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	10	1	16071290	807	4.81	0.62	12	0.25	1043.00	8158.00	5020	20230831	0.00	3195	20221013	57.12	5020	0.00	20230831	3700	35.68	20230726	5020	0.00	20230831	3195	57.12	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
150	20230901	120409	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4965	10	2	0.20	145734060	29450	32.90	4955	4985	4915	6440	3470	4955	4948.52	1.92	0	3995	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	5	1	16071290	798	4.76	0.61	12	0.18	1043.00	8158.00	5020	20230831	-1.10	3195	20221013	55.40	5020	-1.10	20230831	3700	34.19	20230726	5020	-1.10	20230831	3195	55.40	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
151	20230901	110410	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4970	15	2	0.30	117822900	23822	26.62	4955	4985	4915	6440	3470	4955	4945.97	1.92	0	4667	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	5	1	16071290	799	4.77	0.61	12	0.15	1043.00	8158.00	5020	20230831	-1.00	3195	20221013	55.56	5020	-1.00	20230831	3700	34.32	20230726	5020	-1.00	20230831	3195	55.56	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
152	20230901	100407	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-15	5	-0.30	50747245	10254	11.46	4955	4985	4915	6440	3470	4955	4949.01	1.92	0	-1677	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	5	1	16071290	794	4.74	0.61	12	0.06	1043.00	8158.00	5020	20230831	-1.59	3195	20221013	54.62	5020	-1.59	20230831	3700	33.51	20230726	5020	-1.59	20230831	3195	54.62	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N
153	20230901	090403	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	-30	5	-0.61	11607535	2346	2.62	4955	4960	4915	6440	3470	4955	4947.76	1.92	0	-233	5111	5032	4941	4862	4771	5072	4902	80	1485	500	3460	5	1	16071290	792	4.72	0.60	12	0.01	1043.00	8158.00	5020	20230831	-1.89	3195	20221013	54.15	5020	-1.89	20230831	3700	33.11	20230726	5020	-1.89	20230831	3195	54.15	20221013	1.28	N	054040	500	80 억		308467	N	N	0	N	00	N