KissMeData/092300/price/prices-20231101.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	20231130	160748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	-5	5	-0.12	169679680	39486	118.25	4300	4340	4275	5560	3000	4280	4297.21	1.46	0	5371	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	798	17.10	0.85	12	0.21	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
3	20231130	150749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	10	2	0.23	160105030	37247	111.54	4300	4340	4275	5560	3000	4280	4298.47	1.46	0	5517	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	801	17.16	0.86	12	0.20	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	6850	-37.37	20230413	3570	20.17	20231024	6850	-37.37	20230413	3570	20.17	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
4	20231130	140745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	15	2	0.35	142296360	33091	99.10	4300	4340	4280	5560	3000	4280	4300.15	1.46	0	5860	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.18	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	6850	-37.30	20230413	3570	20.31	20231024	6850	-37.30	20230413	3570	20.31	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
5	20231130	130742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	20	2	0.47	123869405	28801	86.25	4300	4340	4280	5560	3000	4280	4300.87	1.46	0	6988	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	803	17.20	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	6850	-37.23	20230413	3570	20.45	20231024	6850	-37.23	20230413	3570	20.45	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
6	20231130	120755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	15	2	0.35	97647085	22687	67.94	4300	4340	4280	5560	3000	4280	4304.10	1.46	0	7346	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.12	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	6850	-37.30	20230413	3570	20.31	20231024	6850	-37.30	20230413	3570	20.31	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
7	20231130	110750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	30	2	0.70	82239415	19104	57.21	4300	4340	4280	5560	3000	4280	4304.83	1.46	0	7259	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	805	17.24	0.86	12	0.10	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	6850	-37.08	20230413	3570	20.73	20231024	6850	-37.08	20230413	3570	20.73	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
8	20231130	100743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	10	2	0.23	73867710	17159	51.39	4300	4340	4280	5560	3000	4280	4304.90	1.46	0	6337	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	801	17.16	0.86	12	0.09	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	6850	-37.37	20230413	3570	20.17	20231024	6850	-37.37	20230413	3570	20.17	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
9	20231130	090745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	40	2	0.93	28060200	6526	19.54	4300	4320	4280	5560	3000	4280	4299.75	1.46	0	3583	4433	4356	4278	4201	4123	4317	4162	93	1280	500	3080	5	1	18672816	807	17.28	0.86	12	0.03	250.00	5012.00	6850	20230413	-36.93	3570	20231024	21.01	6850	-36.93	20230413	3570	21.01	20231024	6850	-36.93	20230413	3570	21.01	20231024	3.56	N	092300	500	93 억		271883	N	N	0	N	00	N
10	20231129	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-50	5	-1.15	142778405	33391	70.36	4355	4355	4200	5620	3035	4330	4275.95	1.50	0	-8818	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	799	17.12	0.85	12	0.18	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
11	20231129	150747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	-35	5	-0.81	139895150	32718	68.94	4355	4355	4200	5620	3035	4330	4275.79	1.50	0	-8618	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	802	17.18	0.86	12	0.18	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	6850	-37.30	20230413	3570	20.31	20231024	6850	-37.30	20230413	3570	20.31	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
12	20231129	140743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	-25	5	-0.58	120949770	28301	59.63	4355	4355	4200	5620	3035	4330	4273.69	1.50	0	-6154	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	804	17.22	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
13	20231129	130744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	-25	5	-0.58	112761405	26398	55.62	4355	4355	4200	5620	3035	4330	4271.59	1.50	0	-5163	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	804	17.22	0.86	12	0.14	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
14	20231129	120745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	-25	5	-0.58	112141740	26254	55.32	4355	4355	4200	5620	3035	4330	4271.42	1.50	0	-5135	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	804	17.22	0.86	12	0.14	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
15	20231129	110745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-15	5	-0.35	101940190	23874	50.30	4355	4355	4200	5620	3035	4330	4269.93	1.50	0	-4919	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	806	17.26	0.86	12	0.13	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
16	20231129	100743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4270	-60	5	-1.39	87260295	20445	43.08	4355	4355	4200	5620	3035	4330	4268.05	1.50	0	-5841	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	797	17.08	0.85	12	0.11	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	6850	-37.66	20230413	3570	19.61	20231024	6850	-37.66	20230413	3570	19.61	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
17	20231129	090740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	-30	5	-0.69	8076530	1875	3.95	4355	4355	4300	5620	3035	4330	4307.48	1.50	0	-517	4416	4372	4341	4297	4266	4357	4282	93	1290	500	3110	5	1	18672816	803	17.20	0.86	12	0.01	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	6850	-37.23	20230413	3570	20.45	20231024	6850	-37.23	20230413	3570	20.45	20231024	3.58	N	092300	500	93 억		280654	N	N	0	N	00	N
18	20231128	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	-5	5	-0.12	205608005	47442	80.04	4340	4385	4310	5630	3035	4335	4333.92	1.57	0	-12274	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	809	17.32	0.86	12	0.25	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	6850	-36.79	20230413	3570	21.29	20231024	6850	-36.79	20230413	3570	21.29	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
19	20231128	150653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	0	3	0.00	182008830	41974	70.82	4340	4385	4310	5630	3035	4335	4336.23	1.57	0	-11912	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	809	17.34	0.86	12	0.22	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	6850	-36.72	20230413	3570	21.43	20231024	6850	-36.72	20230413	3570	21.43	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
20	20231128	140741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4340	5	2	0.12	139057625	32048	54.07	4340	4385	4310	5630	3035	4335	4339.04	1.57	0	-12970	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	810	17.36	0.87	12	0.17	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	6850	-36.64	20230413	3570	21.57	20231024	6850	-36.64	20230413	3570	21.57	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
21	20231128	130737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4355	20	2	0.46	119866805	27619	46.60	4340	4385	4310	5630	3035	4335	4340.01	1.57	0	-11681	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	813	17.42	0.87	12	0.15	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	6850	-36.42	20230413	3570	21.99	20231024	6850	-36.42	20230413	3570	21.99	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
22	20231128	120740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	0	3	0.00	109684245	25272	42.64	4340	4385	4310	5630	3035	4335	4340.15	1.57	0	-10968	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	809	17.34	0.86	12	0.14	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	6850	-36.72	20230413	3570	21.43	20231024	6850	-36.72	20230413	3570	21.43	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
23	20231128	110739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4340	5	2	0.12	100252895	23100	38.97	4340	4385	4310	5630	3035	4335	4339.95	1.57	0	-10540	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	810	17.36	0.87	12	0.12	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	6850	-36.64	20230413	3570	21.57	20231024	6850	-36.64	20230413	3570	21.57	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
24	20231128	100738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	-5	5	-0.12	86408215	19897	33.57	4340	4385	4310	5630	3035	4335	4342.78	1.57	0	-10665	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	809	17.32	0.86	12	0.11	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	6850	-36.79	20230413	3570	21.29	20231024	6850	-36.79	20230413	3570	21.29	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
25	20231128	090736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4380	45	2	1.04	24023735	5496	9.27	4340	4385	4340	5630	3035	4335	4371.13	1.57	0	-578	4531	4432	4331	4232	4131	4482	4282	93	1295	500	3120	5	1	18672816	818	17.52	0.87	12	0.03	250.00	5012.00	6850	20230413	-36.06	3570	20231024	22.69	6850	-36.06	20230413	3570	22.69	20231024	6850	-36.06	20230413	3570	22.69	20231024	3.67	N	092300	500	93 억		292928	N	N	0	N	00	N
26	20231127	160736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	75	2	1.76	254899690	59231	82.16	4275	4430	4230	5530	2985	4260	4303.46	1.52	0	9062	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	809	17.34	0.86	12	0.32	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	6850	-36.72	20230413	3570	21.43	20231024	6850	-36.72	20230413	3570	21.43	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
27	20231127	150737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	45	2	1.06	231369110	53791	74.61	4275	4430	4230	5530	2985	4260	4301.26	1.52	0	8812	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	804	17.22	0.86	12	0.29	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
28	20231127	140742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4325	65	2	1.53	207928705	48342	67.05	4275	4430	4230	5530	2985	4260	4301.20	1.52	0	9119	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	808	17.30	0.86	12	0.26	250.00	5012.00	6850	20230413	-36.86	3570	20231024	21.15	6850	-36.86	20230413	3570	21.15	20231024	6850	-36.86	20230413	3570	21.15	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
29	20231127	130740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	45	2	1.06	120785645	28250	39.18	4275	4310	4230	5530	2985	4260	4275.60	1.52	0	4752	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	804	17.22	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
30	20231127	120742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	20	2	0.47	92931540	21771	30.20	4275	4305	4230	5530	2985	4260	4268.59	1.52	0	4075	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	799	17.12	0.85	12	0.12	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
31	20231127	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	45	2	1.06	73794630	17306	24.00	4275	4305	4230	5530	2985	4260	4264.11	1.52	0	3571	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	804	17.22	0.86	12	0.09	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
32	20231127	100729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4270	10	2	0.23	48738715	11466	15.90	4275	4275	4230	5530	2985	4260	4250.72	1.52	0	2082	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	797	17.08	0.85	12	0.06	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	6850	-37.66	20230413	3570	19.61	20231024	6850	-37.66	20230413	3570	19.61	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
33	20231127	090731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4270	10	2	0.23	2050385	481	0.67	4275	4275	4260	5530	2985	4260	4262.75	1.52	0	201	4333	4296	4263	4226	4193	4315	4245	93	1270	500	3060	5	1	18672816	797	17.08	0.85	12	0.00	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	6850	-37.66	20230413	3570	19.61	20231024	6850	-37.66	20230413	3570	19.61	20231024	3.64	N	092300	500	93 억		283108	N	N	0	N	00	N
34	20231124	160725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-20	5	-0.47	300795540	70638	163.86	4240	4300	4230	5560	3000	4280	4258.24	1.39	0	22080	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	795	17.04	0.85	12	0.38	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	6850	-37.81	20230413	3570	19.33	20231024	6850	-37.81	20230413	3570	19.33	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
35	20231124	150733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	-5	5	-0.12	286411705	67265	156.04	4240	4300	4230	5560	3000	4280	4257.96	1.39	0	21671	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	798	17.10	0.85	12	0.36	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
36	20231124	140735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-20	5	-0.47	264233690	62057	143.96	4240	4300	4230	5560	3000	4280	4257.92	1.39	0	21205	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	795	17.04	0.85	12	0.33	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	6850	-37.81	20230413	3570	19.33	20231024	6850	-37.81	20230413	3570	19.33	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
37	20231124	130730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-30	5	-0.70	205418425	48255	111.94	4240	4300	4230	5560	3000	4280	4256.94	1.39	0	20360	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	794	17.00	0.85	12	0.26	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	6850	-37.96	20230413	3570	19.05	20231024	6850	-37.96	20230413	3570	19.05	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
38	20231124	120735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-25	5	-0.58	120943145	28414	65.91	4240	4300	4230	5560	3000	4280	4256.46	1.39	0	9373	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	795	17.02	0.85	12	0.15	250.00	5012.00	6850	20230413	-37.88	3570	20231024	19.19	6850	-37.88	20230413	3570	19.19	20231024	6850	-37.88	20230413	3570	19.19	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
39	20231124	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-25	5	-0.58	104867445	24634	57.14	4240	4300	4230	5560	3000	4280	4257.02	1.39	0	8708	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	795	17.02	0.85	12	0.13	250.00	5012.00	6850	20230413	-37.88	3570	20231024	19.19	6850	-37.88	20230413	3570	19.19	20231024	6850	-37.88	20230413	3570	19.19	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
40	20231124	100730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	0	3	0.00	88035245	20687	47.99	4240	4300	4230	5560	3000	4280	4255.58	1.39	0	8918	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	799	17.12	0.85	12	0.11	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
41	20231124	090729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	0	3	0.00	43965690	10332	23.97	4240	4300	4240	5560	3000	4280	4255.29	1.39	0	2492	4410	4345	4305	4240	4200	4325	4220	93	1280	500	3080	5	1	18672816	799	17.12	0.85	12	0.06	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.62	N	092300	500	93 억		258883	N	N	0	N	00	N
42	20231123	160720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-65	5	-1.50	177511795	41264	99.72	4345	4370	4265	5640	3045	4345	4301.93	1.46	0	-13213	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	799	17.12	0.85	12	0.22	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
43	20231123	150745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-65	5	-1.50	157808845	36658	88.59	4345	4370	4265	5640	3045	4345	4304.88	1.46	0	-12148	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	799	17.12	0.85	12	0.20	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
44	20231123	140742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	-55	5	-1.27	124465550	28859	69.74	4345	4370	4290	5640	3045	4345	4312.87	1.46	0	-8392	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	801	17.16	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	6850	-37.37	20230413	3570	20.17	20231024	6850	-37.37	20230413	3570	20.17	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
45	20231123	130741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	-45	5	-1.04	89836220	20798	50.26	4345	4370	4300	5640	3045	4345	4319.45	1.46	0	-2493	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	803	17.20	0.86	12	0.11	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	6850	-37.23	20230413	3570	20.45	20231024	6850	-37.23	20230413	3570	20.45	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
46	20231123	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-30	5	-0.69	71074205	16441	39.73	4345	4370	4300	5640	3045	4345	4322.97	1.46	0	-2346	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	806	17.26	0.86	12	0.09	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
47	20231123	110749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-30	5	-0.69	64541750	14930	36.08	4345	4370	4300	5640	3045	4345	4322.94	1.46	0	-2651	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	806	17.26	0.86	12	0.08	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
48	20231123	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	-35	5	-0.81	49108755	11353	27.44	4345	4370	4300	5640	3045	4345	4325.60	1.46	0	-1834	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	805	17.24	0.86	12	0.06	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	6850	-37.08	20230413	3570	20.73	20231024	6850	-37.08	20230413	3570	20.73	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
49	20231123	090729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	-15	5	-0.35	8830270	2033	4.91	4345	4365	4330	5640	3045	4345	4343.46	1.46	0	-1319	4435	4390	4350	4305	4265	4370	4285	93	1295	500	3120	5	1	18672816	809	17.32	0.86	12	0.01	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	6850	-36.79	20230413	3570	21.29	20231024	6850	-36.79	20230413	3570	21.29	20231024	3.65	N	092300	500	93 억		272096	N	N	0	N	00	N
50	20231122	160704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4345	-35	5	-0.80	178657125	41192	60.02	4380	4395	4310	5690	3070	4380	4337.18	1.51	0	-9475	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	811	17.38	0.87	12	0.22	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	6850	-36.57	20230413	3570	21.71	20231024	6850	-36.57	20230413	3570	21.71	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
51	20231122	150717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4355	-25	5	-0.57	174227995	40174	58.54	4380	4395	4310	5690	3070	4380	4336.83	1.51	0	-9068	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	813	17.42	0.87	12	0.22	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	6850	-36.42	20230413	3570	21.99	20231024	6850	-36.42	20230413	3570	21.99	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
52	20231122	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4365	-15	5	-0.34	143831035	33187	48.36	4380	4395	4310	5690	3070	4380	4333.96	1.51	0	-8813	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	815	17.46	0.87	12	0.18	250.00	5012.00	6850	20230413	-36.28	3570	20231024	22.27	6850	-36.28	20230413	3570	22.27	20231024	6850	-36.28	20230413	3570	22.27	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
53	20231122	130736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-65	5	-1.48	133706215	30854	44.96	4380	4395	4310	5690	3070	4380	4333.51	1.51	0	-8330	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	806	17.26	0.86	12	0.17	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
54	20231122	120739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	-50	5	-1.14	115248105	26583	38.73	4380	4395	4310	5690	3070	4380	4335.40	1.51	0	-8301	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	809	17.32	0.86	12	0.14	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	6850	-36.79	20230413	3570	21.29	20231024	6850	-36.79	20230413	3570	21.29	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
55	20231122	110812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	-60	5	-1.37	99193015	22870	33.32	4380	4395	4310	5690	3070	4380	4337.25	1.51	0	-8615	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	807	17.28	0.86	12	0.12	250.00	5012.00	6850	20230413	-36.93	3570	20231024	21.01	6850	-36.93	20230413	3570	21.01	20231024	6850	-36.93	20230413	3570	21.01	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
56	20231122	100750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	-60	5	-1.37	75368680	17363	25.30	4380	4395	4310	5690	3070	4380	4340.76	1.51	0	-10299	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	807	17.28	0.86	12	0.09	250.00	5012.00	6850	20230413	-36.93	3570	20231024	21.01	6850	-36.93	20230413	3570	21.01	20231024	6850	-36.93	20230413	3570	21.01	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
57	20231122	090712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4380	0	3	0.00	4740080	1084	1.58	4380	4395	4350	5690	3070	4380	4372.76	1.51	0	-482	4456	4417	4361	4322	4266	4437	4342	93	1310	500	3150	5	1	18672816	818	17.52	0.87	12	0.01	250.00	5012.00	6850	20230413	-36.06	3570	20231024	22.69	6850	-36.06	20230413	3570	22.69	20231024	6850	-36.06	20230413	3570	22.69	20231024	3.64	N	092300	500	93 억		281571	N	N	0	N	00	N
58	20231121	160715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4380	90	2	2.10	298391560	68425	103.88	4325	4400	4305	5570	3005	4290	4360.85	1.45	0	11218	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	818	17.52	0.87	12	0.37	250.00	5012.00	6850	20230413	-36.06	3570	20231024	22.69	6850	-36.06	20230413	3570	22.69	20231024	6850	-36.06	20230413	3570	22.69	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
59	20231121	150714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4380	90	2	2.10	277462770	63644	96.62	4325	4400	4305	5570	3005	4290	4359.61	1.45	0	11548	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	818	17.52	0.87	12	0.34	250.00	5012.00	6850	20230413	-36.06	3570	20231024	22.69	6850	-36.06	20230413	3570	22.69	20231024	6850	-36.06	20230413	3570	22.69	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
60	20231121	140707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4385	95	2	2.21	257647255	59111	89.74	4325	4400	4305	5570	3005	4290	4358.70	1.45	0	11619	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	819	17.54	0.87	12	0.32	250.00	5012.00	6850	20230413	-35.99	3570	20231024	22.83	6850	-35.99	20230413	3570	22.83	20231024	6850	-35.99	20230413	3570	22.83	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
61	20231121	130701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4365	75	2	1.75	229834705	52757	80.10	4325	4400	4305	5570	3005	4290	4356.48	1.45	0	12750	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	815	17.46	0.87	12	0.28	250.00	5012.00	6850	20230413	-36.28	3570	20231024	22.27	6850	-36.28	20230413	3570	22.27	20231024	6850	-36.28	20230413	3570	22.27	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
62	20231121	120659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4345	55	2	1.28	219528255	50393	76.51	4325	4400	4305	5570	3005	4290	4356.32	1.45	0	12716	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	811	17.38	0.87	12	0.27	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	6850	-36.57	20230413	3570	21.71	20231024	6850	-36.57	20230413	3570	21.71	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
63	20231121	110658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4385	95	2	2.21	174113345	39997	60.72	4325	4400	4305	5570	3005	4290	4353.16	1.45	0	13078	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	819	17.54	0.87	12	0.21	250.00	5012.00	6850	20230413	-35.99	3570	20231024	22.83	6850	-35.99	20230413	3570	22.83	20231024	6850	-35.99	20230413	3570	22.83	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
64	20231121	100642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4345	55	2	1.28	87174725	20088	30.50	4325	4365	4305	5570	3005	4290	4339.64	1.45	0	3029	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	811	17.38	0.87	12	0.11	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	6850	-36.57	20230413	3570	21.71	20231024	6850	-36.57	20230413	3570	21.71	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
65	20231121	090652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	25	2	0.58	8000510	1852	2.81	4325	4325	4305	5570	3005	4290	4319.93	1.45	0	-484	4356	4322	4286	4252	4216	4340	4270	93	1280	500	3080	5	1	18672816	806	17.26	0.86	12	0.01	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.67	N	092300	500	93 억		270275	N	N	0	N	00	N
66	20231120	160657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	10	2	0.23	280682505	65373	132.72	4265	4320	4250	5560	3000	4280	4293.55	1.39	0	10782	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	801	17.16	0.86	12	0.35	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	6850	-37.37	20230413	3570	20.17	20231024	6850	-37.37	20230413	3570	20.17	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
67	20231120	150702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	25	2	0.58	264523515	61604	125.06	4265	4320	4250	5560	3000	4280	4293.93	1.39	0	9749	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	804	17.22	0.86	12	0.33	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
68	20231120	140701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	30	2	0.70	200184620	46622	94.65	4265	4320	4250	5560	3000	4280	4293.78	1.39	0	8219	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	805	17.24	0.86	12	0.25	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	6850	-37.08	20230413	3570	20.73	20231024	6850	-37.08	20230413	3570	20.73	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
69	20231120	130656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	15	2	0.35	171987330	40065	81.34	4265	4320	4250	5560	3000	4280	4292.71	1.39	0	7539	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.21	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	6850	-37.30	20230413	3570	20.31	20231024	6850	-37.30	20230413	3570	20.31	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
70	20231120	120658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	15	2	0.35	144810200	33749	68.51	4265	4320	4250	5560	3000	4280	4290.80	1.39	0	7218	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.18	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	6850	-37.30	20230413	3570	20.31	20231024	6850	-37.30	20230413	3570	20.31	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
71	20231120	110657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4285	5	2	0.12	133950845	31223	63.39	4265	4320	4250	5560	3000	4280	4290.13	1.39	0	6760	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	800	17.14	0.85	12	0.17	250.00	5012.00	6850	20230413	-37.45	3570	20231024	20.03	6850	-37.45	20230413	3570	20.03	20231024	6850	-37.45	20230413	3570	20.03	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
72	20231120	100653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	25	2	0.58	69735245	16283	33.06	4265	4310	4250	5560	3000	4280	4282.70	1.39	0	6225	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	804	17.22	0.86	12	0.09	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	6850	-37.15	20230413	3570	20.59	20231024	6850	-37.15	20230413	3570	20.59	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
73	20231120	090700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-30	5	-0.70	736990	173	0.35	4265	4265	4250	5560	3000	4280	4260.06	1.39	0	0	4356	4317	4266	4227	4176	4292	4202	93	1280	500	3080	5	1	18672816	794	17.00	0.85	12	0.00	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	6850	-37.96	20230413	3570	19.05	20231024	6850	-37.96	20230413	3570	19.05	20231024	3.59	N	092300	500	93 억		259069	N	N	0	N	00	N
74	20231117	160714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	0	3	0.00	208579775	49099	23.36	4285	4305	4215	5560	3000	4280	4247.69	1.44	0	-8992	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	799	17.12	0.85	12	0.26	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
75	20231117	150718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	-5	5	-0.12	197849485	46590	22.17	4285	4305	4215	5560	3000	4280	4246.11	1.44	0	-8296	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	798	17.10	0.85	12	0.25	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
76	20231117	140715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-20	5	-0.47	176866125	41675	19.83	4285	4305	4215	5560	3000	4280	4243.33	1.44	0	-7597	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	795	17.04	0.85	12	0.22	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	6850	-37.81	20230413	3570	19.33	20231024	6850	-37.81	20230413	3570	19.33	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
77	20231117	130714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	-35	5	-0.82	151578490	35731	17.00	4285	4305	4215	5560	3000	4280	4241.47	1.44	0	-7627	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	793	16.98	0.85	12	0.19	250.00	5012.00	6850	20230413	-38.03	3570	20231024	18.91	6850	-38.03	20230413	3570	18.91	20231024	6850	-38.03	20230413	3570	18.91	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
78	20231117	120715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4270	-10	5	-0.23	130549535	30775	14.64	4285	4305	4215	5560	3000	4280	4241.19	1.44	0	-6467	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	797	17.08	0.85	12	0.16	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	6850	-37.66	20230413	3570	19.61	20231024	6850	-37.66	20230413	3570	19.61	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
79	20231117	110717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	-45	5	-1.05	85326150	20108	9.57	4285	4305	4215	5560	3000	4280	4242.09	1.44	0	-2666	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	791	16.94	0.84	12	0.11	250.00	5012.00	6850	20230413	-38.18	3570	20231024	18.63	6850	-38.18	20230413	3570	18.63	20231024	6850	-38.18	20230413	3570	18.63	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
80	20231117	100715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-50	5	-1.17	59229270	13954	6.64	4285	4305	4215	5560	3000	4280	4242.77	1.44	0	473	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	790	16.92	0.84	12	0.07	250.00	5012.00	6850	20230413	-38.25	3570	20231024	18.49	6850	-38.25	20230413	3570	18.49	20231024	6850	-38.25	20230413	3570	18.49	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
81	20231117	090717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-40	5	-0.93	24335105	5708	2.72	4285	4305	4235	5560	3000	4280	4261.04	1.44	0	95	4493	4386	4278	4171	4063	4440	4225	93	1280	500	3080	5	1	18672816	792	16.96	0.85	12	0.03	250.00	5012.00	6850	20230413	-38.10	3570	20231024	18.77	6850	-38.10	20230413	3570	18.77	20231024	6850	-38.10	20230413	3570	18.77	20231024	3.67	N	092300	500	93 억		268016	N	N	0	N	00	N
82	20231116	160716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	130	2	3.12	862107905	200700	163.07	4190	4385	4170	5420	2920	4170	4295.51	1.41	0	903	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	803	17.20	0.86	12	1.07	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	6850	-37.23	20230413	3570	20.45	20231024	6850	-37.23	20230413	3570	20.45	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
83	20231116	150711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	105	2	2.52	450063550	105528	85.74	4190	4315	4170	5420	2920	4170	4264.87	1.41	0	-3293	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	798	17.10	0.85	12	0.57	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
84	20231116	140650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	80	2	1.92	390497800	91541	74.38	4190	4315	4170	5420	2920	4170	4265.82	1.41	0	-4497	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	794	17.00	0.85	12	0.49	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	6850	-37.96	20230413	3570	19.05	20231024	6850	-37.96	20230413	3570	19.05	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
85	20231116	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	105	2	2.52	366940365	86006	69.88	4190	4315	4170	5420	2920	4170	4266.45	1.41	0	-4713	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	798	17.10	0.85	12	0.46	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
86	20231116	120712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	110	2	2.64	337251220	79052	64.23	4190	4315	4170	5420	2920	4170	4266.19	1.41	0	-4762	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	799	17.12	0.85	12	0.42	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	6850	-37.52	20230413	3570	19.89	20231024	6850	-37.52	20230413	3570	19.89	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
87	20231116	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	95	2	2.28	299991255	70344	57.16	4190	4315	4170	5420	2920	4170	4264.63	1.41	0	-4858	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	796	17.06	0.85	12	0.38	250.00	5012.00	6850	20230413	-37.74	3570	20231024	19.47	6850	-37.74	20230413	3570	19.47	20231024	6850	-37.74	20230413	3570	19.47	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
88	20231116	100710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	45	2	1.08	16492540	3945	3.21	4190	4215	4170	5420	2920	4170	4180.62	1.41	0	-2119	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	787	16.86	0.84	12	0.02	250.00	5012.00	6850	20230413	-38.47	3570	20231024	18.07	6850	-38.47	20230413	3570	18.07	20231024	6850	-38.47	20230413	3570	18.07	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
89	20231116	090712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	0	3	0.00	0	0	0.00	0	0	0	5420	2920	4170	0.00	1.41	0	0	4253	4211	4178	4136	4103	4232	4157	93	1250	500	3000	5	1	18672816	779	16.68	0.83	12	0.00	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.70	N	092300	500	93 억		263495	N	N	0	N	00	N
90	20231115	160625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	70	2	1.71	507577590	121499	154.84	4150	4220	4145	5330	2870	4100	4177.66	1.23	0	33080	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	779	16.68	0.83	12	0.65	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
91	20231115	150721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	85	2	2.07	478847325	114614	146.07	4150	4220	4145	5330	2870	4100	4177.91	1.23	0	33140	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	781	16.74	0.83	12	0.61	250.00	5012.00	6850	20230413	-38.91	3570	20231024	17.23	6850	-38.91	20230413	3570	17.23	20231024	6850	-38.91	20230413	3570	17.23	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
92	20231115	140719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	65	2	1.59	437649365	104770	133.52	4150	4220	4145	5330	2870	4100	4177.24	1.23	0	32684	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	778	16.66	0.83	12	0.56	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
93	20231115	130721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	85	2	2.07	313766120	75123	95.74	4150	4215	4145	5330	2870	4100	4176.70	1.23	0	25617	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	781	16.74	0.83	12	0.40	250.00	5012.00	6850	20230413	-38.91	3570	20231024	17.23	6850	-38.91	20230413	3570	17.23	20231024	6850	-38.91	20230413	3570	17.23	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
94	20231115	120723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	70	2	1.71	280024895	67032	85.43	4150	4215	4145	5330	2870	4100	4177.48	1.23	0	23218	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	779	16.68	0.83	12	0.36	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
95	20231115	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	70	2	1.71	259351815	62084	79.12	4150	4215	4145	5330	2870	4100	4177.43	1.23	0	21018	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	779	16.68	0.83	12	0.33	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
96	20231115	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	100	2	2.44	154620435	37042	47.21	4150	4205	4145	5330	2870	4100	4174.19	1.23	0	10929	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	784	16.80	0.84	12	0.20	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
97	20231115	090716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	90	2	2.20	66444380	15960	20.34	4150	4195	4150	5330	2870	4100	4163.18	1.23	0	5387	4240	4170	4030	3960	3820	4205	3995	93	1230	500	2950	5	1	18672816	782	16.76	0.84	12	0.09	250.00	5012.00	6850	20230413	-38.83	3570	20231024	17.37	6850	-38.83	20230413	3570	17.37	20231024	6850	-38.83	20230413	3570	17.37	20231024	3.62	N	092300	500	93 억		230461	N	N	0	N	00	N
98	20231114	160708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	190	2	4.86	314269950	77664	50.46	3890	4100	3890	5080	2740	3910	4046.37	1.04	0	36952	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	766	16.40	0.82	12	0.42	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
99	20231114	150709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	150	2	3.84	252971795	62670	40.71	3890	4075	3890	5080	2740	3910	4036.57	1.04	0	34261	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	758	16.24	0.81	12	0.34	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
100	20231114	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	135	2	3.45	230864860	57220	37.17	3890	4075	3890	5080	2740	3910	4034.69	1.04	0	30646	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	755	16.18	0.81	12	0.31	250.00	5012.00	6850	20230413	-40.95	3570	20231024	13.31	6850	-40.95	20230413	3570	13.31	20231024	6850	-40.95	20230413	3570	13.31	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
101	20231114	130711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	140	2	3.58	201724555	50035	32.51	3890	4075	3890	5080	2740	3910	4031.67	1.04	0	28219	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	756	16.20	0.81	12	0.27	250.00	5012.00	6850	20230413	-40.88	3570	20231024	13.45	6850	-40.88	20230413	3570	13.45	20231024	6850	-40.88	20230413	3570	13.45	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
102	20231114	120712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	150	2	3.84	170128670	42221	27.43	3890	4075	3890	5080	2740	3910	4029.48	1.04	0	26121	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	758	16.24	0.81	12	0.23	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
103	20231114	110719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	140	2	3.58	156503445	38862	25.25	3890	4075	3890	5080	2740	3910	4027.16	1.04	0	24744	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	756	16.20	0.81	12	0.21	250.00	5012.00	6850	20230413	-40.88	3570	20231024	13.45	6850	-40.88	20230413	3570	13.45	20231024	6850	-40.88	20230413	3570	13.45	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
104	20231114	100712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	140	2	3.58	135386960	33650	21.86	3890	4075	3890	5080	2740	3910	4023.39	1.04	0	20279	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	756	16.20	0.81	12	0.18	250.00	5012.00	6850	20230413	-40.88	3570	20231024	13.45	6850	-40.88	20230413	3570	13.45	20231024	6850	-40.88	20230413	3570	13.45	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
105	20231114	090704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3985	75	2	1.92	12086575	3073	2.00	3890	3985	3890	5080	2740	3910	3933.15	1.04	0	1342	4190	4050	3975	3835	3760	4012	3797	93	1170	500	2810	5	1	18672816	744	15.94	0.80	12	0.02	250.00	5012.00	6850	20230413	-41.82	3570	20231024	11.62	6850	-41.82	20230413	3570	11.62	20231024	6850	-41.82	20230413	3570	11.62	20231024	3.67	N	092300	500	93 억		193509	N	N	0	N	00	N
106	20231113	160700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	-35	5	-0.89	609183230	152381	382.60	4015	4115	3900	5120	2765	3945	3997.83	1.14	0	-17482	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	730	15.64	0.78	12	0.82	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	6850	-42.92	20230413	3570	9.52	20231024	6850	-42.92	20230413	3570	9.52	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
107	20231113	150658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	-10	5	-0.25	600114245	150062	376.78	4015	4115	3900	5120	2765	3945	3999.11	1.14	0	-17375	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	735	15.74	0.79	12	0.80	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	6850	-42.55	20230413	3570	10.22	20231024	6850	-42.55	20230413	3570	10.22	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
108	20231113	140657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	-20	5	-0.51	532564360	132827	333.50	4015	4115	3910	5120	2765	3945	4009.46	1.14	0	-12739	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	733	15.70	0.78	12	0.71	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	6850	-42.70	20230413	3570	9.94	20231024	6850	-42.70	20230413	3570	9.94	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
109	20231113	130655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3960	15	2	0.38	483895600	120493	302.53	4015	4115	3910	5120	2765	3945	4015.97	1.14	0	-13298	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	739	15.84	0.79	12	0.65	250.00	5012.00	6850	20230413	-42.19	3570	20231024	10.92	6850	-42.19	20230413	3570	10.92	20231024	6850	-42.19	20230413	3570	10.92	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
110	20231113	120656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	25	2	0.63	450287860	112015	281.25	4015	4115	3910	5120	2765	3945	4019.89	1.14	0	-15338	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	741	15.88	0.79	12	0.60	250.00	5012.00	6850	20230413	-42.04	3570	20231024	11.20	6850	-42.04	20230413	3570	11.20	20231024	6850	-42.04	20230413	3570	11.20	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
111	20231113	110654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4020	75	2	1.90	258634675	63870	160.36	4015	4115	3910	5120	2765	3945	4049.41	1.14	0	-27313	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	751	16.08	0.80	12	0.34	250.00	5012.00	6850	20230413	-41.31	3570	20231024	12.61	6850	-41.31	20230413	3570	12.61	20231024	6850	-41.31	20230413	3570	12.61	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
112	20231113	100652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	125	2	3.17	173901010	42890	107.69	4015	4115	3910	5120	2765	3945	4054.60	1.14	0	-17167	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	760	16.28	0.81	12	0.23	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	6850	-40.58	20230413	3570	14.01	20231024	6850	-40.58	20230413	3570	14.01	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
113	20231113	090658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3965	20	2	0.51	7862405	1971	4.95	4015	4015	3910	5120	2765	3945	3989.22	1.14	0	-768	4078	4011	3933	3866	3788	3972	3827	93	1175	500	2840	5	1	18672816	740	15.86	0.79	12	0.01	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	6850	-42.12	20230413	3570	11.06	20231024	6850	-42.12	20230413	3570	11.06	20231024	3.65	N	092300	500	93 억		212436	N	N	0	N	00	N
114	20231110	160713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3945	-35	5	-0.88	155501170	39824	145.69	3980	4000	3855	5170	2790	3980	3904.62	1.16	0	-3479	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	737	15.78	0.79	12	0.21	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	6850	-42.41	20230413	3570	10.50	20231024	6850	-42.41	20230413	3570	10.50	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
115	20231110	150708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3950	-30	5	-0.75	147634005	37824	138.37	3980	4000	3855	5170	2790	3980	3903.18	1.16	0	-3464	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	738	15.80	0.79	12	0.20	250.00	5012.00	6850	20230413	-42.34	3570	20231024	10.64	6850	-42.34	20230413	3570	10.64	20231024	6850	-42.34	20230413	3570	10.64	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
116	20231110	140700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	-40	5	-1.01	140098985	35909	131.37	3980	4000	3855	5170	2790	3980	3901.50	1.16	0	-2931	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	736	15.76	0.79	12	0.19	250.00	5012.00	6850	20230413	-42.48	3570	20231024	10.36	6850	-42.48	20230413	3570	10.36	20231024	6850	-42.48	20230413	3570	10.36	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
117	20231110	130702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	-45	5	-1.13	137026015	35128	128.51	3980	4000	3855	5170	2790	3980	3900.76	1.16	0	-2805	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	735	15.74	0.79	12	0.19	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	6850	-42.55	20230413	3570	10.22	20231024	6850	-42.55	20230413	3570	10.22	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
118	20231110	120704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	-60	5	-1.51	128228005	32883	120.30	3980	4000	3855	5170	2790	3980	3899.52	1.16	0	-2687	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	732	15.68	0.78	12	0.18	250.00	5012.00	6850	20230413	-42.77	3570	20231024	9.80	6850	-42.77	20230413	3570	9.80	20231024	6850	-42.77	20230413	3570	9.80	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
119	20231110	110655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	0	3	0.00	116248355	29847	109.19	3980	4000	3855	5170	2790	3980	3894.81	1.16	0	-1068	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	743	15.92	0.79	12	0.16	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	6850	-41.90	20230413	3570	11.48	20231024	6850	-41.90	20230413	3570	11.48	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
120	20231110	100703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3875	-105	5	-2.64	91067100	23431	85.72	3980	3980	3855	5170	2790	3980	3886.61	1.16	0	-1506	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	724	15.50	0.77	12	0.13	250.00	5012.00	6850	20230413	-43.43	3570	20231024	8.54	6850	-43.43	20230413	3570	8.54	20231024	6850	-43.43	20230413	3570	8.54	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
121	20231110	090650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3895	-85	5	-2.14	5599235	1430	5.23	3980	3980	3895	5170	2790	3980	3915.55	1.16	0	-101	4046	4012	3976	3942	3906	4030	3960	93	1190	500	2860	5	1	18672816	727	15.58	0.78	12	0.01	250.00	5012.00	6850	20230413	-43.14	3570	20231024	9.10	6850	-43.14	20230413	3570	9.10	20231024	6850	-43.14	20230413	3570	9.10	20231024	3.63	N	092300	500	93 억		215916	N	N	0	N	00	N
122	20231109	160644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	-30	5	-0.75	107112090	26930	101.10	3970	4010	3940	5210	2810	4010	3977.43	1.17	0	-1665	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	743	15.92	0.79	12	0.14	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	6850	-41.90	20230413	3570	11.48	20231024	6850	-41.90	20230413	3570	11.48	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
123	20231109	150644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-35	5	-0.87	104140390	26182	98.29	3970	4010	3940	5210	2810	4010	3977.56	1.17	0	-1396	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	742	15.90	0.79	12	0.14	250.00	5012.00	6850	20230413	-41.97	3570	20231024	11.34	6850	-41.97	20230413	3570	11.34	20231024	6850	-41.97	20230413	3570	11.34	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
124	20231109	140642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3965	-45	5	-1.12	90968710	22863	85.83	3970	4010	3940	5210	2810	4010	3978.86	1.17	0	-1712	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	740	15.86	0.79	12	0.12	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	6850	-42.12	20230413	3570	11.06	20231024	6850	-42.12	20230413	3570	11.06	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
125	20231109	130645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3990	-20	5	-0.50	76312080	19170	71.96	3970	4010	3940	5210	2810	4010	3980.81	1.17	0	1083	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	745	15.96	0.80	12	0.10	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	6850	-41.75	20230413	3570	11.76	20231024	6850	-41.75	20230413	3570	11.76	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
126	20231109	120649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3995	-15	5	-0.37	68538625	17223	64.66	3970	4010	3940	5210	2810	4010	3979.48	1.17	0	1650	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	746	15.98	0.80	12	0.09	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	6850	-41.68	20230413	3570	11.90	20231024	6850	-41.68	20230413	3570	11.90	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
127	20231109	110647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	-5	5	-0.12	59430110	14945	56.10	3970	4010	3940	5210	2810	4010	3976.59	1.17	0	1596	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	748	16.02	0.80	12	0.08	250.00	5012.00	6850	20230413	-41.53	3570	20231024	12.18	6850	-41.53	20230413	3570	12.18	20231024	6850	-41.53	20230413	3570	12.18	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
128	20231109	100642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3950	-60	5	-1.50	36616625	9233	34.66	3970	4010	3940	5210	2810	4010	3965.84	1.17	0	-917	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	738	15.80	0.79	12	0.05	250.00	5012.00	6850	20230413	-42.34	3570	20231024	10.64	6850	-42.34	20230413	3570	10.64	20231024	6850	-42.34	20230413	3570	10.64	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
129	20231109	090644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-10	5	-0.25	230330	58	0.22	3970	4010	3970	5210	2810	4010	3971.21	1.17	0	-38	4113	4061	4033	3981	3953	4047	3967	93	1200	500	2880	5	1	18672816	747	16.00	0.80	12	0.00	250.00	5012.00	6850	20230413	-41.61	3570	20231024	12.04	6850	-41.61	20230413	3570	12.04	20231024	6850	-41.61	20230413	3570	12.04	20231024	3.60	N	092300	500	93 억		217581	N	N	0	N	00	N
130	20231108	160638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-10	5	-0.25	106399915	26390	63.61	4020	4085	4005	5220	2815	4020	4031.83	1.19	0	-4563	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	749	16.04	0.80	12	0.14	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	6850	-41.46	20230413	3570	12.32	20231024	6850	-41.46	20230413	3570	12.32	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
131	20231108	150642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4015	-5	5	-0.12	94801160	23498	56.64	4020	4085	4005	5220	2815	4020	4034.44	1.19	0	-4803	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	750	16.06	0.80	12	0.13	250.00	5012.00	6850	20230413	-41.39	3570	20231024	12.46	6850	-41.39	20230413	3570	12.46	20231024	6850	-41.39	20230413	3570	12.46	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
132	20231108	140639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	35	2	0.87	76678680	18990	45.78	4020	4085	4005	5220	2815	4020	4037.85	1.19	0	-5381	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	757	16.22	0.81	12	0.10	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	6850	-40.80	20230413	3570	13.59	20231024	6850	-40.80	20230413	3570	13.59	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
133	20231108	130640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	25	2	0.62	67563105	16727	40.32	4020	4085	4005	5220	2815	4020	4039.16	1.19	0	-5570	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	755	16.18	0.81	12	0.09	250.00	5012.00	6850	20230413	-40.95	3570	20231024	13.31	6850	-40.95	20230413	3570	13.31	20231024	6850	-40.95	20230413	3570	13.31	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
134	20231108	120633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4035	15	2	0.37	60431485	14964	36.07	4020	4085	4005	5220	2815	4020	4038.46	1.19	0	-5284	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	753	16.14	0.81	12	0.08	250.00	5012.00	6850	20230413	-41.09	3570	20231024	13.03	6850	-41.09	20230413	3570	13.03	20231024	6850	-41.09	20230413	3570	13.03	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
135	20231108	110640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-10	5	-0.25	58070115	14378	34.66	4020	4085	4005	5220	2815	4020	4038.82	1.19	0	-5058	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	749	16.04	0.80	12	0.08	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	6850	-41.46	20230413	3570	12.32	20231024	6850	-41.46	20230413	3570	12.32	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
136	20231108	100640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	40	2	1.00	32483885	8016	19.32	4020	4085	4005	5220	2815	4020	4052.38	1.19	0	-1600	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	758	16.24	0.81	12	0.04	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
137	20231108	090637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	40	2	1.00	3439795	856	2.06	4020	4060	4005	5220	2815	4020	4018.45	1.19	0	627	4140	4080	4010	3950	3880	4045	3915	93	1200	500	2890	5	1	18672816	758	16.24	0.81	12	0.00	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.53	N	092300	500	93 억		222144	N	N	0	N	00	N
138	20231107	160640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4020	-60	5	-1.47	165354640	41237	48.93	4060	4070	3940	5300	2860	4080	4009.81	1.23	0	-8311	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	751	16.08	0.80	12	0.22	250.00	5012.00	6850	20230413	-41.31	3570	20231024	12.61	6850	-41.31	20230413	3570	12.61	20231024	6850	-41.31	20230413	3570	12.61	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
139	20231107	150639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	-75	5	-1.84	156794065	39106	46.41	4060	4070	3940	5300	2860	4080	4009.46	1.23	0	-8131	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	748	16.02	0.80	12	0.21	250.00	5012.00	6850	20230413	-41.53	3570	20231024	12.18	6850	-41.53	20230413	3570	12.18	20231024	6850	-41.53	20230413	3570	12.18	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
140	20231107	140643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3995	-85	5	-2.08	150158970	37442	44.43	4060	4070	3940	5300	2860	4080	4010.44	1.23	0	-8081	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	746	15.98	0.80	12	0.20	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	6850	-41.68	20230413	3570	11.90	20231024	6850	-41.68	20230413	3570	11.90	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
141	20231107	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	-100	5	-2.45	135460815	33754	40.06	4060	4070	3940	5300	2860	4080	4013.18	1.23	0	-8567	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	743	15.92	0.79	12	0.18	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	6850	-41.90	20230413	3570	11.48	20231024	6850	-41.90	20230413	3570	11.48	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
142	20231107	120637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-105	5	-2.57	114319580	28424	33.73	4060	4070	3970	5300	2860	4080	4021.94	1.23	0	-7475	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	742	15.90	0.79	12	0.15	250.00	5012.00	6850	20230413	-41.97	3570	20231024	11.34	6850	-41.97	20230413	3570	11.34	20231024	6850	-41.97	20230413	3570	11.34	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
143	20231107	110638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-70	5	-1.72	71769280	17776	21.09	4060	4070	4010	5300	2860	4080	4037.43	1.23	0	-269	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	749	16.04	0.80	12	0.10	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	6850	-41.46	20230413	3570	12.32	20231024	6850	-41.46	20230413	3570	12.32	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
144	20231107	100645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-40	5	-0.98	43871375	10842	12.87	4060	4070	4025	5300	2860	4080	4046.43	1.23	0	1169	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	754	16.16	0.81	12	0.06	250.00	5012.00	6850	20230413	-41.02	3570	20231024	13.17	6850	-41.02	20230413	3570	13.17	20231024	6850	-41.02	20230413	3570	13.17	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
145	20231107	090629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-20	5	-0.49	25674320	6351	7.54	4060	4060	4025	5300	2860	4080	4042.56	1.23	0	975	4180	4130	4035	3985	3890	4155	4010	93	1220	500	2930	5	1	18672816	758	16.24	0.81	12	0.03	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.52	N	092300	500	93 억		230454	N	N	0	N	00	N
146	20231106	160624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4080	140	2	3.55	337625975	83565	162.94	4000	4085	3940	5120	2760	3940	4040.04	1.13	0	19598	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	762	16.32	0.81	12	0.45	250.00	5012.00	6850	20230413	-40.44	3570	20231024	14.29	6850	-40.44	20230413	3570	14.29	20231024	6850	-40.44	20230413	3570	14.29	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
147	20231106	150626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4080	140	2	3.55	323823920	80182	156.35	4000	4085	3940	5120	2760	3940	4038.61	1.13	0	18715	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	762	16.32	0.81	12	0.43	250.00	5012.00	6850	20230413	-40.44	3570	20231024	14.29	6850	-40.44	20230413	3570	14.29	20231024	6850	-40.44	20230413	3570	14.29	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
148	20231106	140625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4080	140	2	3.55	279033200	69182	134.90	4000	4085	3940	5120	2760	3940	4033.32	1.13	0	14458	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	762	16.32	0.81	12	0.37	250.00	5012.00	6850	20230413	-40.44	3570	20231024	14.29	6850	-40.44	20230413	3570	14.29	20231024	6850	-40.44	20230413	3570	14.29	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
149	20231106	130631	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	120	2	3.05	251369460	62389	121.65	4000	4080	3940	5120	2760	3940	4029.07	1.13	0	10632	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	758	16.24	0.81	12	0.33	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
150	20231106	120627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4065	125	2	3.17	221665610	55076	107.39	4000	4080	3940	5120	2760	3940	4024.72	1.13	0	8332	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	759	16.26	0.81	12	0.29	250.00	5012.00	6850	20230413	-40.66	3570	20231024	13.87	6850	-40.66	20230413	3570	13.87	20231024	6850	-40.66	20230413	3570	13.87	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
151	20231106	110627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	115	2	2.92	142672905	35583	69.38	4000	4055	3940	5120	2760	3940	4009.58	1.13	0	-1185	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	757	16.22	0.81	12	0.19	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	6850	-40.80	20230413	3570	13.59	20231024	6850	-40.80	20230413	3570	13.59	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
152	20231106	100605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	65	2	1.65	70312855	17631	34.38	4000	4020	3940	5120	2760	3940	3988.02	1.13	0	1407	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	748	16.02	0.80	12	0.09	250.00	5012.00	6850	20230413	-41.53	3570	20231024	12.18	6850	-41.53	20230413	3570	12.18	20231024	6850	-41.53	20230413	3570	12.18	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
153	20231106	090628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	40	2	1.02	16106385	4045	7.89	4000	4010	3940	5120	2760	3940	3981.80	1.13	0	-1335	4003	3971	3933	3901	3863	3987	3917	93	1180	500	2830	5	1	18672816	743	15.92	0.79	12	0.02	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	6850	-41.90	20230413	3570	11.48	20231024	6850	-41.90	20230413	3570	11.48	20231024	3.60	N	092300	500	93 억		210824	N	N	0	N	00	N
154	20231103	160619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	50	2	1.29	182966130	46543	92.05	3925	3965	3895	5050	2725	3890	3931.12	1.08	0	8696	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	736	15.76	0.79	12	0.25	250.00	5012.00	6850	20230413	-42.48	3570	20231024	10.36	6850	-42.48	20230413	3570	10.36	20231024	6850	-42.48	20230413	3570	10.36	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
155	20231103	150617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	25	2	0.64	179899895	45763	90.51	3925	3965	3895	5050	2725	3890	3931.12	1.08	0	8447	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	731	15.66	0.78	12	0.25	250.00	5012.00	6850	20230413	-42.85	3570	20231024	9.66	6850	-42.85	20230413	3570	9.66	20231024	6850	-42.85	20230413	3570	9.66	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
156	20231103	140619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	35	2	0.90	155281635	39488	78.10	3925	3965	3895	5050	2725	3890	3932.38	1.08	0	7118	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	733	15.70	0.78	12	0.21	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	6850	-42.70	20230413	3570	9.94	20231024	6850	-42.70	20230413	3570	9.94	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
157	20231103	130618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	45	2	1.16	132277215	33643	66.54	3925	3965	3895	5050	2725	3890	3931.79	1.08	0	3814	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	735	15.74	0.79	12	0.18	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	6850	-42.55	20230413	3570	10.22	20231024	6850	-42.55	20230413	3570	10.22	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
158	20231103	120618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3960	70	2	1.80	117143215	29816	58.97	3925	3965	3895	5050	2725	3890	3928.87	1.08	0	3737	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	739	15.84	0.79	12	0.16	250.00	5012.00	6850	20230413	-42.19	3570	20231024	10.92	6850	-42.19	20230413	3570	10.92	20231024	6850	-42.19	20230413	3570	10.92	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
159	20231103	110622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	50	2	1.29	106131510	27026	53.45	3925	3965	3895	5050	2725	3890	3927.02	1.08	0	2935	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	736	15.76	0.79	12	0.14	250.00	5012.00	6850	20230413	-42.48	3570	20231024	10.36	6850	-42.48	20230413	3570	10.36	20231024	6850	-42.48	20230413	3570	10.36	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
160	20231103	100610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	30	2	0.77	62424805	15924	31.49	3925	3945	3895	5050	2725	3890	3920.17	1.08	0	-3048	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	732	15.68	0.78	12	0.09	250.00	5012.00	6850	20230413	-42.77	3570	20231024	9.80	6850	-42.77	20230413	3570	9.80	20231024	6850	-42.77	20230413	3570	9.80	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
161	20231103	090613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	30	2	0.77	14867630	3790	7.50	3925	3940	3900	5050	2725	3890	3922.86	1.08	0	-2260	4013	3951	3848	3786	3683	3982	3817	93	1160	500	2800	5	1	18672816	732	15.68	0.78	12	0.02	250.00	5012.00	6850	20230413	-42.77	3570	20231024	9.80	6850	-42.77	20230413	3570	9.80	20231024	6850	-42.77	20230413	3570	9.80	20231024	3.61	N	092300	500	93 억		202128	N	N	0	N	00	N
162	20231102	160613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	165	2	4.43	169075730	43752	149.81	3820	3910	3745	4840	2610	3725	3864.32	0.94	0	27314	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	726	15.56	0.78	12	0.23	250.00	5012.00	6850	20230413	-43.21	3570	20231024	8.96	6850	-43.21	20230413	3570	8.96	20231024	6850	-43.21	20230413	3570	8.96	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
163	20231102	150620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3885	160	2	4.30	159654630	41330	141.52	3820	3910	3745	4840	2610	3725	3862.92	0.94	0	26421	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	725	15.54	0.78	12	0.22	250.00	5012.00	6850	20230413	-43.28	3570	20231024	8.82	6850	-43.28	20230413	3570	8.82	20231024	6850	-43.28	20230413	3570	8.82	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
164	20231102	140608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3870	145	2	3.89	133941960	34704	118.83	3820	3910	3745	4840	2610	3725	3859.55	0.94	0	22275	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	723	15.48	0.77	12	0.19	250.00	5012.00	6850	20230413	-43.50	3570	20231024	8.40	6850	-43.50	20230413	3570	8.40	20231024	6850	-43.50	20230413	3570	8.40	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
165	20231102	130614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3880	155	2	4.16	121936375	31607	108.22	3820	3910	3745	4840	2610	3725	3857.89	0.94	0	20145	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	725	15.52	0.77	12	0.17	250.00	5012.00	6850	20230413	-43.36	3570	20231024	8.68	6850	-43.36	20230413	3570	8.68	20231024	6850	-43.36	20230413	3570	8.68	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
166	20231102	120610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3865	140	2	3.76	118138180	30628	104.87	3820	3910	3745	4840	2610	3725	3857.20	0.94	0	19881	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	722	15.46	0.77	12	0.16	250.00	5012.00	6850	20230413	-43.58	3570	20231024	8.26	6850	-43.58	20230413	3570	8.26	20231024	6850	-43.58	20230413	3570	8.26	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
167	20231102	110612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	165	2	4.43	107937620	28000	95.87	3820	3910	3745	4840	2610	3725	3854.91	0.94	0	19060	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	726	15.56	0.78	12	0.15	250.00	5012.00	6850	20230413	-43.21	3570	20231024	8.96	6850	-43.21	20230413	3570	8.96	20231024	6850	-43.21	20230413	3570	8.96	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
168	20231102	100612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	165	2	4.43	93046900	24172	82.77	3820	3890	3745	4840	2610	3725	3849.37	0.94	0	16910	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	726	15.56	0.78	12	0.13	250.00	5012.00	6850	20230413	-43.21	3570	20231024	8.96	6850	-43.21	20230413	3570	8.96	20231024	6850	-43.21	20230413	3570	8.96	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
169	20231102	090616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	95	2	2.55	12547045	3298	11.29	3820	3835	3745	4840	2610	3725	3804.44	0.94	0	1861	3855	3790	3730	3665	3605	3822	3697	93	1115	500	2680	5	1	18672816	713	15.28	0.76	12	0.02	250.00	5012.00	6850	20230413	-44.23	3570	20231024	7.00	6850	-44.23	20230413	3570	7.00	20231024	6850	-44.23	20230413	3570	7.00	20231024	3.50	N	092300	500	93 억		174814	N	N	0	N	00	N
170	20231101	160609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	60	2	1.64	107045990	28622	36.44	3670	3795	3670	4760	2570	3665	3740.03	0.90	0	6306	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	696	14.90	0.74	12	0.15	250.00	5012.00	6850	20230413	-45.62	3570	20231024	4.34	6850	-45.62	20230413	3570	4.34	20231024	6850	-45.62	20230413	3570	4.34	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
171	20231101	150610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	65	2	1.77	97927390	26173	33.32	3670	3795	3670	4760	2570	3665	3741.54	0.90	0	4979	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	696	14.92	0.74	12	0.14	250.00	5012.00	6850	20230413	-45.55	3570	20231024	4.48	6850	-45.55	20230413	3570	4.48	20231024	6850	-45.55	20230413	3570	4.48	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
172	20231101	140605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	90	2	2.46	90389160	24151	30.75	3670	3795	3670	4760	2570	3665	3742.67	0.90	0	5134	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	701	15.02	0.75	12	0.13	250.00	5012.00	6850	20230413	-45.18	3570	20231024	5.18	6850	-45.18	20230413	3570	5.18	20231024	6850	-45.18	20230413	3570	5.18	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
173	20231101	130609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	105	2	2.86	87736120	23444	29.85	3670	3795	3670	4760	2570	3665	3742.37	0.90	0	5226	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	704	15.08	0.75	12	0.13	250.00	5012.00	6850	20230413	-44.96	3570	20231024	5.60	6850	-44.96	20230413	3570	5.60	20231024	6850	-44.96	20230413	3570	5.60	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
174	20231101	120623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	95	2	2.59	82713595	22108	28.15	3670	3795	3670	4760	2570	3665	3741.34	0.90	0	5314	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	702	15.04	0.75	12	0.12	250.00	5012.00	6850	20230413	-45.11	3570	20231024	5.32	6850	-45.11	20230413	3570	5.32	20231024	6850	-45.11	20230413	3570	5.32	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
175	20231101	110626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	60	2	1.64	76483950	20442	26.03	3670	3795	3670	4760	2570	3665	3741.51	0.90	0	4228	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	696	14.90	0.74	12	0.11	250.00	5012.00	6850	20230413	-45.62	3570	20231024	4.34	6850	-45.62	20230413	3570	4.34	20231024	6850	-45.62	20230413	3570	4.34	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
176	20231101	100618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	105	2	2.86	37067160	9908	12.62	3670	3795	3670	4760	2570	3665	3741.13	0.90	0	1076	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	704	15.08	0.75	12	0.05	250.00	5012.00	6850	20230413	-44.96	3570	20231024	5.60	6850	-44.96	20230413	3570	5.60	20231024	6850	-44.96	20230413	3570	5.60	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N
177	20231101	090619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	80	2	2.18	14222865	3839	4.89	3670	3745	3670	4760	2570	3665	3704.84	0.90	0	-1262	3978	3821	3743	3586	3508	3782	3547	93	1095	500	2630	5	1	18672816	699	14.98	0.75	12	0.02	250.00	5012.00	6850	20230413	-45.33	3570	20231024	4.90	6850	-45.33	20230413	3570	4.90	20231024	6850	-45.33	20230413	3570	4.90	20231024	3.53	N	092300	500	93 억		168502	N	N	0	N	00	N