KissMeData/033200/price/prices-20231001.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	20231031	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-15	5	-0.38	4633070	1187	67.10	3855	3990	3855	5130	2765	3950	3903.18	50.91	0	-1	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	564	-37.12	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.14	3795	20231026	3.69	6790	-42.05	20230420	3795	3.69	20231026	6920	-43.14	20221122	3795	3.69	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
3	20231031	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-20	5	-0.51	4381230	1123	63.48	3855	3990	3855	5130	2765	3950	3901.36	50.91	0	-1	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	563	-37.08	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.21	3795	20231026	3.56	6790	-42.12	20230420	3795	3.56	20231026	6920	-43.21	20221122	3795	3.56	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
4	20231031	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-5	5	-0.13	4373370	1121	63.37	3855	3990	3855	5130	2765	3950	3901.31	50.91	0	-1	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
5	20231031	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-5	5	-0.13	3962840	1017	57.49	3855	3990	3855	5130	2765	3950	3896.60	50.91	0	1	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
6	20231031	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	5	2	0.13	3856325	990	55.96	3855	3990	3855	5130	2765	3950	3895.28	50.91	0	1	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	567	-37.31	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
7	20231031	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-80	5	-2.03	878735	223	12.61	3855	3990	3855	5130	2765	3950	3940.52	50.91	0	-5	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	555	-36.51	0.58	03	0.00	-106.00	6638.00	6920	20221122	-44.08	3795	20231026	1.98	6790	-43.00	20230420	3795	1.98	20231026	6920	-44.08	20221122	3795	1.98	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
8	20231031	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-80	5	-2.03	552570	139	7.86	3855	3990	3855	5130	2765	3950	3975.32	50.91	0	0	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	555	-36.51	0.58	03	0.00	-106.00	6638.00	6920	20221122	-44.08	3795	20231026	1.98	6790	-43.00	20230420	3795	1.98	20231026	6920	-44.08	20221122	3795	1.98	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
9	20231031	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	40	2	1.01	307095	77	4.35	3855	3990	3855	5130	2765	3950	3988.25	50.91	0	0	4096	4022	3926	3852	3756	3975	3805	77	1180	500	2840	5	1	14331185	572	-37.64	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	0.00	N	033200	500	76 억		7296557	N	N	0	N	00	N
10	20231030	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	10	2	0.25	6849545	1769	132.51	4000	4000	3830	5120	2760	3940	3871.99	50.91	0	-6	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	566	-37.26	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.92	3795	20231026	4.08	6790	-41.83	20230420	3795	4.08	20231026	6920	-42.92	20221122	3795	4.08	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
11	20231030	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	5	2	0.13	6675895	1725	129.21	4000	4000	3830	5120	2760	3940	3870.08	50.91	0	-8	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
12	20231030	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	5	2	0.13	6675895	1725	129.21	4000	4000	3830	5120	2760	3940	3870.08	50.91	0	-8	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
13	20231030	130412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	20	2	0.51	5935220	1536	115.06	4000	4000	3830	5120	2760	3940	3864.08	50.91	0	2	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	568	-37.36	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.77	3795	20231026	4.35	6790	-41.68	20230420	3795	4.35	20231026	6920	-42.77	20221122	3795	4.35	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
14	20231030	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-80	5	-2.03	5152285	1334	99.93	4000	4000	3830	5120	2760	3940	3862.28	50.91	0	2	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	553	-36.42	0.58	03	0.01	-106.00	6638.00	6920	20221122	-44.22	3795	20231026	1.71	6790	-43.15	20230420	3795	1.71	20231026	6920	-44.22	20221122	3795	1.71	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
15	20231030	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	35	2	0.89	5015390	1299	97.30	4000	4000	3830	5120	2760	3940	3860.96	50.91	0	8	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	570	-37.50	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.56	3795	20231026	4.74	6790	-41.46	20230420	3795	4.74	20231026	6920	-42.56	20221122	3795	4.74	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
16	20231030	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	50	2	1.27	688225	173	12.96	4000	4000	3855	5120	2760	3940	3978.18	50.91	0	0	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	572	-37.64	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
17	20231030	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	0	3	0.00	0	0	0.00	0	0	0	5120	2760	3940	0.00	50.91	0	0	4096	4017	3921	3842	3746	3970	3795	77	1180	500	2830	5	1	14331185	565	-37.17	0.59	03	0.00	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	0.00	N	033200	500	76 억		7296563	N	N	0	N	00	N
18	20231027	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	130	2	3.41	5256605	1330	11.98	4000	4000	3825	4950	2670	3810	3952.33	50.91	0	-49	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	565	-37.17	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
19	20231027	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	130	2	3.41	5028140	1272	11.46	4000	4000	3825	4950	2670	3810	3952.94	50.91	0	-47	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	565	-37.17	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
20	20231027	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	150	2	3.94	4819565	1219	10.98	4000	4000	3825	4950	2670	3810	3953.70	50.91	0	-47	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	568	-37.36	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.77	3795	20231026	4.35	6790	-41.68	20230420	3795	4.35	20231026	6920	-42.77	20221122	3795	4.35	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
21	20231027	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	160	2	4.20	4760165	1204	10.85	4000	4000	3825	4950	2670	3810	3953.63	50.91	0	-47	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	569	-37.45	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
22	20231027	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	160	2	4.20	4752225	1202	10.83	4000	4000	3825	4950	2670	3810	3953.60	50.91	0	-47	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	569	-37.45	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
23	20231027	110412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	160	2	4.20	4665005	1180	10.63	4000	4000	3825	4950	2670	3810	3953.39	50.91	0	-48	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	569	-37.45	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
24	20231027	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	90	2	2.36	3916285	990	8.92	4000	4000	3825	4950	2670	3810	3955.84	50.91	0	-44	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	559	-36.79	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.64	3795	20231026	2.77	6790	-42.56	20230420	3795	2.77	20231026	6920	-43.64	20221122	3795	2.77	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
25	20231027	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	180	2	4.72	1163750	291	2.62	4000	4000	3880	4950	2670	3810	3999.14	50.91	0	-1	4106	3957	3876	3727	3646	3917	3687	77	1140	500	2740	5	1	14331185	572	-37.64	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	0.00	N	033200	500	76 억		7296613	N	N	0	N	00	N
26	20231026	160401	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3810	-75	5	-1.93	38710235	10077	78.91	3830	4025	3795	5050	2720	3885	3842.59	50.92	0	-110	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	546	-35.94	0.57	03	0.07	-106.00	6638.00	6920	20221122	-44.94	3795	20231026	0.40	6790	-43.89	20230420	3795	0.40	20231026	6920	-44.94	20221122	3795	0.40	20231026	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
27	20231026	150402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3855	-30	5	-0.77	33445300	8699	68.12	3830	4025	3795	5050	2720	3885	3844.73	50.92	0	397	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	552	-36.37	0.58	03	0.06	-106.00	6638.00	6920	20221122	-44.29	3795	20231026	1.58	6790	-43.23	20230420	3795	1.58	20231026	6920	-44.29	20221122	3795	1.58	20231026	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
28	20231026	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	10	2	0.26	11921905	3056	23.93	3830	4025	3830	5050	2720	3885	3901.15	50.92	0	-63	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	558	-36.75	0.59	03	0.02	-106.00	6638.00	6920	20221122	-43.71	3800	20231024	2.50	6790	-42.64	20230420	3800	2.50	20231024	6920	-43.71	20221122	3800	2.50	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
29	20231026	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	20	2	0.51	11011310	2820	22.08	3830	4025	3830	5050	2720	3885	3904.72	50.92	0	-62	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	560	-36.84	0.59	03	0.02	-106.00	6638.00	6920	20221122	-43.57	3800	20231024	2.76	6790	-42.49	20230420	3800	2.76	20231024	6920	-43.57	20221122	3800	2.76	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
30	20231026	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	75	2	1.93	10215010	2618	20.50	3830	4025	3830	5050	2720	3885	3901.84	50.92	0	-56	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	568	-37.36	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.77	3800	20231024	4.21	6790	-41.68	20230420	3800	4.21	20231024	6920	-42.77	20221122	3800	4.21	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
31	20231026	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	20	2	0.51	10191265	2612	20.45	3830	4025	3830	5050	2720	3885	3901.71	50.92	0	-55	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	560	-36.84	0.59	03	0.02	-106.00	6638.00	6920	20221122	-43.57	3800	20231024	2.76	6790	-42.49	20230420	3800	2.76	20231024	6920	-43.57	20221122	3800	2.76	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
32	20231026	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	85	2	2.19	9032865	2319	18.16	3830	4025	3830	5050	2720	3885	3895.16	50.92	0	-46	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	569	-37.45	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.63	3800	20231024	4.47	6790	-41.53	20230420	3800	4.47	20231024	6920	-42.63	20221122	3800	4.47	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
33	20231026	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-35	5	-0.90	3785740	988	7.74	3830	3850	3830	5050	2720	3885	3831.72	50.92	0	34	4105	3995	3940	3830	3775	3967	3802	77	1165	500	2790	5	1	14331185	552	-36.32	0.58	03	0.01	-106.00	6638.00	6920	20221122	-44.36	3800	20231024	1.32	6790	-43.30	20230420	3800	1.32	20231024	6920	-44.36	20221122	3800	1.32	20231024	0.00	N	033200	500	76 억		7296723	N	N	0	N	00	N
34	20231025	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	15	2	0.39	50244130	12764	219.77	3900	4050	3885	5030	2710	3870	3936.39	50.91	0	108	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	557	-36.65	0.59	03	0.09	-106.00	6638.00	6920	20221122	-43.86	3800	20231024	2.24	6790	-42.78	20230420	3800	2.24	20231024	6920	-43.86	20221122	3800	2.24	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
35	20231025	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	95	2	2.45	47593620	12083	208.04	3900	4050	3890	5030	2710	3870	3938.89	50.91	0	29	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	568	-37.41	0.60	03	0.08	-106.00	6638.00	6920	20221122	-42.70	3800	20231024	4.34	6790	-41.61	20230420	3800	4.34	20231024	6920	-42.70	20221122	3800	4.34	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
36	20231025	140400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	95	2	2.45	28059150	7077	121.85	3900	4050	3900	5030	2710	3870	3964.84	50.91	0	27	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	568	-37.41	0.60	03	0.05	-106.00	6638.00	6920	20221122	-42.70	3800	20231024	4.34	6790	-41.61	20230420	3800	4.34	20231024	6920	-42.70	20221122	3800	4.34	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
37	20231025	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	120	2	3.10	26197890	6608	113.77	3900	4050	3900	5030	2710	3870	3964.57	50.91	0	27	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	572	-37.64	0.60	03	0.05	-106.00	6638.00	6920	20221122	-42.34	3800	20231024	5.00	6790	-41.24	20230420	3800	5.00	20231024	6920	-42.34	20221122	3800	5.00	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
38	20231025	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	95	2	2.45	25584695	6454	111.12	3900	4050	3900	5030	2710	3870	3964.16	50.91	0	27	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	568	-37.41	0.60	03	0.05	-106.00	6638.00	6920	20221122	-42.70	3800	20231024	4.34	6790	-41.61	20230420	3800	4.34	20231024	6920	-42.70	20221122	3800	4.34	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
39	20231025	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	105	2	2.71	22516720	5675	97.71	3900	4050	3900	5030	2710	3870	3967.70	50.91	0	26	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	570	-37.50	0.60	03	0.04	-106.00	6638.00	6920	20221122	-42.56	3800	20231024	4.61	6790	-41.46	20230420	3800	4.61	20231024	6920	-42.56	20221122	3800	4.61	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
40	20231025	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	170	2	4.39	9090065	2264	38.98	3900	4050	3900	5030	2710	3870	4015.05	50.91	0	-71	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	579	-38.11	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.62	3800	20231024	6.32	6790	-40.50	20230420	3800	6.32	20231024	6920	-41.62	20221122	3800	6.32	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
41	20231025	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	130	2	3.36	4721020	1181	20.33	3900	4000	3900	5030	2710	3870	3997.48	50.91	0	-25	4283	4076	3938	3731	3593	4007	3662	77	1160	500	2780	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.20	3800	20231024	5.26	6790	-41.09	20230420	3800	5.26	20231024	6920	-42.20	20221122	3800	5.26	20231024	0.00	N	033200	500	76 억		7296615	N	N	0	N	00	N
42	20231024	160353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3870	-75	5	-1.90	21157055	5462	270.00	3945	4145	3800	5120	2765	3945	3873.53	50.91	0	-21	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	555	-36.51	0.58	03	0.04	-106.00	6638.00	6920	20221122	-44.08	3800	20231024	1.84	6790	-43.00	20230420	3800	1.84	20231024	6920	-44.08	20221122	3800	1.84	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
43	20231024	150359	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3925	-20	5	-0.51	20423630	5272	260.60	3945	4145	3800	5120	2765	3945	3873.98	50.91	0	-19	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	562	-37.03	0.59	03	0.04	-106.00	6638.00	6920	20221122	-43.28	3800	20231024	3.29	6790	-42.19	20230420	3800	3.29	20231024	6920	-43.28	20221122	3800	3.29	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
44	20231024	140352	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3925	-20	5	-0.51	20380520	5261	260.06	3945	4145	3800	5120	2765	3945	3873.89	50.91	0	-17	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	562	-37.03	0.59	03	0.04	-106.00	6638.00	6920	20221122	-43.28	3800	20231024	3.29	6790	-42.19	20230420	3800	3.29	20231024	6920	-43.28	20221122	3800	3.29	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
45	20231024	130358	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3930	-15	5	-0.38	20329525	5248	259.42	3945	4145	3800	5120	2765	3945	3873.77	50.91	0	-5	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	563	-37.08	0.59	03	0.04	-106.00	6638.00	6920	20221122	-43.21	3800	20231024	3.42	6790	-42.12	20230420	3800	3.42	20231024	6920	-43.21	20221122	3800	3.42	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
46	20231024	120402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3885	-60	5	-1.52	18622885	4805	237.52	3945	4145	3800	5120	2765	3945	3875.73	50.91	0	-4	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	557	-36.65	0.59	03	0.03	-106.00	6638.00	6920	20221122	-43.86	3800	20231024	2.24	6790	-42.78	20230420	3800	2.24	20231024	6920	-43.86	20221122	3800	2.24	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
47	20231024	110357	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3870	-75	5	-1.90	17860975	4608	227.78	3945	4145	3800	5120	2765	3945	3876.08	50.91	0	-4	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	555	-36.51	0.58	03	0.03	-106.00	6638.00	6920	20221122	-44.08	3800	20231024	1.84	6790	-43.00	20230420	3800	1.84	20231024	6920	-44.08	20221122	3800	1.84	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
48	20231024	100354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3950	5	2	0.13	12080975	3100	153.24	3945	4145	3800	5120	2765	3945	3897.09	50.91	0	-2	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	566	-37.26	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.92	3800	20231024	3.95	6790	-41.83	20230420	3800	3.95	20231024	6920	-42.92	20221122	3800	3.95	20231024	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
49	20231024	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	50.91	0	0	4165	4055	4000	3890	3835	4027	3862	77	1175	500	2840	5	1	14331185	565	-37.22	0.59	03	0.00	-106.00	6638.00	6920	20221122	-42.99	3850	20231020	2.47	6790	-41.90	20230420	3850	2.47	20231020	6920	-42.99	20221122	3850	2.47	20231020	0.00	N	033200	500	76 억		7296637	N	N	0	N	00	N
50	20231023	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-5	5	-0.13	8013130	2021	14.77	3950	4110	3945	5130	2765	3950	3964.93	50.91	0	-13	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3850	20231020	2.47	6790	-41.90	20230420	3850	2.47	20231020	6920	-42.99	20221122	3850	2.47	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
51	20231023	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	0	3	0.00	7946065	2004	14.65	3950	4110	3950	5130	2765	3950	3965.10	50.91	0	-11	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	566	-37.26	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.92	3850	20231020	2.60	6790	-41.83	20230420	3850	2.60	20231020	6920	-42.92	20221122	3850	2.60	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
52	20231023	140354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	65	2	1.65	3759065	945	6.91	3950	4110	3950	5130	2765	3950	3977.85	50.91	0	-9	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	575	-37.88	0.60	03	0.01	-106.00	6638.00	6920	20221122	-41.98	3850	20231020	4.29	6790	-40.87	20230420	3850	4.29	20231020	6920	-41.98	20221122	3850	4.29	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
53	20231023	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	80	2	2.03	3647685	917	6.70	3950	4110	3950	5130	2765	3950	3977.85	50.91	0	-9	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	578	-38.02	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.76	3850	20231020	4.68	6790	-40.65	20230420	3850	4.68	20231020	6920	-41.76	20221122	3850	4.68	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
54	20231023	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	80	2	2.03	3635595	914	6.68	3950	4110	3950	5130	2765	3950	3977.68	50.91	0	-9	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	578	-38.02	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.76	3850	20231020	4.68	6790	-40.65	20230420	3850	4.68	20231020	6920	-41.76	20221122	3850	4.68	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
55	20231023	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	120	2	3.04	3571925	898	6.56	3950	4110	3950	5130	2765	3950	3977.64	50.91	0	-9	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	583	-38.40	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.18	3850	20231020	5.71	6790	-40.06	20230420	3850	5.71	20231020	6920	-41.18	20221122	3850	5.71	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
56	20231023	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	150	2	3.80	2042455	512	3.74	3950	4110	3950	5130	2765	3950	3989.17	50.91	0	-6	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	588	-38.68	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.75	3850	20231020	6.49	6790	-39.62	20230420	3850	6.49	20231020	6920	-40.75	20221122	3850	6.49	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
57	20231023	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	0	3	0.00	1066500	270	1.97	3950	3950	3950	5130	2765	3950	3950.00	50.91	0	0	4236	4092	3971	3827	3706	4032	3767	77	1180	500	2840	5	1	14331185	566	-37.26	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.92	3850	20231020	2.60	6790	-41.83	20230420	3850	2.60	20231020	6920	-42.92	20221122	3850	2.60	20231020	0.00	N	033200	500	76 억		7296650	N	N	0	N	00	N
58	20231020	160351	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3950	-180	5	-4.36	54137585	13679	290.80	4115	4115	3850	5360	2895	4130	3957.72	50.91	0	70	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	566	-37.26	0.60	03	0.10	-106.00	6638.00	6920	20221122	-42.92	3850	20231020	2.60	6790	-41.83	20230420	3850	2.60	20231020	6920	-42.92	20221122	3850	2.60	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
59	20231020	150351	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3995	-135	5	-3.27	52234655	13198	280.57	4115	4115	3850	5360	2895	4130	3957.77	50.91	0	87	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	573	-37.69	0.60	03	0.09	-106.00	6638.00	6920	20221122	-42.27	3850	20231020	3.77	6790	-41.16	20230420	3850	3.77	20231020	6920	-42.27	20221122	3850	3.77	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
60	20231020	140353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4000	-130	5	-3.15	43567560	11031	234.50	4115	4115	3850	5360	2895	4130	3949.56	50.91	0	542	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	573	-37.74	0.60	03	0.08	-106.00	6638.00	6920	20221122	-42.20	3850	20231020	3.90	6790	-41.09	20230420	3850	3.90	20231020	6920	-42.20	20221122	3850	3.90	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
61	20231020	130343	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4000	-130	5	-3.15	40023205	10131	215.37	4115	4115	3850	5360	2895	4130	3950.57	50.91	0	512	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	573	-37.74	0.60	03	0.07	-106.00	6638.00	6920	20221122	-42.20	3850	20231020	3.90	6790	-41.09	20230420	3850	3.90	20231020	6920	-42.20	20221122	3850	3.90	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
62	20231020	120348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3945	-185	5	-4.48	39472420	9992	212.41	4115	4115	3850	5360	2895	4130	3950.40	50.91	0	514	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	565	-37.22	0.59	03	0.07	-106.00	6638.00	6920	20221122	-42.99	3850	20231020	2.47	6790	-41.90	20230420	3850	2.47	20231020	6920	-42.99	20221122	3850	2.47	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
63	20231020	110351	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3995	-135	5	-3.27	19049510	4740	100.77	4115	4115	3910	5360	2895	4130	4018.88	50.91	0	515	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	573	-37.69	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.27	3910	20231020	2.17	6790	-41.16	20230420	3910	2.17	20231020	6920	-42.27	20221122	3910	2.17	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
64	20231020	100348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	4020	-110	5	-2.66	14377720	3557	75.62	4115	4115	3910	5360	2895	4130	4042.09	50.91	0	515	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	576	-37.92	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.91	3910	20231020	2.81	6790	-40.80	20230420	3910	2.81	20231020	6920	-41.91	20221122	3910	2.81	20231020	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
65	20231020	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	50.91	0	0	4260	4195	4150	4085	4040	4227	4117	77	1230	500	2970	5	1	14331185	592	-38.96	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.32	4005	20231004	3.12	6790	-39.18	20230420	4005	3.12	20231004	6920	-40.32	20221122	4005	3.12	20231004	0.00	N	033200	500	76 억		7296581	N	N	0	N	00	N
66	20231019	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-15	5	-0.36	19662015	4694	441.58	4105	4215	4105	5380	2905	4145	4188.91	50.91	0	-49	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	592	-38.96	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.32	4005	20231004	3.12	6790	-39.18	20230420	4005	3.12	20231004	6920	-40.32	20221122	4005	3.12	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
67	20231019	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	60	2	1.45	17672355	4213	396.33	4105	4215	4105	5380	2905	4145	4194.72	50.91	0	-49	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	603	-39.67	0.63	03	0.03	-106.00	6638.00	6920	20221122	-39.23	4005	20231004	4.99	6790	-38.07	20230420	4005	4.99	20231004	6920	-39.23	20221122	4005	4.99	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
68	20231019	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	60	2	1.45	16767175	3996	375.92	4105	4215	4105	5380	2905	4145	4195.99	50.91	0	-37	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	603	-39.67	0.63	03	0.03	-106.00	6638.00	6920	20221122	-39.23	4005	20231004	4.99	6790	-38.07	20230420	4005	4.99	20231004	6920	-39.23	20221122	4005	4.99	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
69	20231019	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	65	2	1.57	15441545	3681	346.28	4105	4215	4105	5380	2905	4145	4194.93	50.91	0	-37	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	603	-39.72	0.63	03	0.03	-106.00	6638.00	6920	20221122	-39.16	4005	20231004	5.12	6790	-38.00	20230420	4005	5.12	20231004	6920	-39.16	20221122	4005	5.12	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
70	20231019	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	65	2	1.57	12976530	3093	290.97	4105	4215	4105	5380	2905	4145	4195.45	50.91	0	-37	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	603	-39.72	0.63	03	0.02	-106.00	6638.00	6920	20221122	-39.16	4005	20231004	5.12	6790	-38.00	20230420	4005	5.12	20231004	6920	-39.16	20221122	4005	5.12	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
71	20231019	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	15	2	0.36	5922300	1411	132.74	4105	4215	4105	5380	2905	4145	4197.24	50.91	0	-32	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	596	-39.25	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.88	4005	20231004	3.87	6790	-38.73	20230420	4005	3.87	20231004	6920	-39.88	20221122	4005	3.87	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
72	20231019	100345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	40	2	0.97	4239045	1009	94.92	4105	4210	4105	5380	2905	4145	4201.23	50.91	0	-43	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	600	-39.48	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.52	4005	20231004	4.49	6790	-38.37	20230420	4005	4.49	20231004	6920	-39.52	20221122	4005	4.49	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
73	20231019	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-40	5	-0.97	16420	4	0.38	4105	4105	4105	5380	2905	4145	4105.00	50.91	0	0	4245	4195	4145	4095	4045	4220	4120	77	1235	500	2980	5	1	14331185	588	-38.73	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.68	4005	20231004	2.50	6790	-39.54	20230420	4005	2.50	20231004	6920	-40.68	20221122	4005	2.50	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
74	20231018	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	15	2	0.36	4369210	1059	53.95	4095	4195	4095	5360	2895	4130	4125.79	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	594	-39.10	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.10	4005	20231004	3.50	6790	-38.95	20230420	4005	3.50	20231004	6920	-40.10	20221122	4005	3.50	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
75	20231018	150344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	20	2	0.48	4340195	1052	53.59	4095	4195	4095	5360	2895	4130	4125.66	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	595	-39.15	0.63	03	0.01	-106.00	6638.00	6920	20221122	-40.03	4005	20231004	3.62	6790	-38.88	20230420	4005	3.62	20231004	6920	-40.03	20221122	4005	3.62	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
76	20231018	140343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	20	2	0.48	3101685	751	38.26	4095	4195	4095	5360	2895	4130	4130.07	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	595	-39.15	0.63	03	0.01	-106.00	6638.00	6920	20221122	-40.03	4005	20231004	3.62	6790	-38.88	20230420	4005	3.62	20231004	6920	-40.03	20221122	4005	3.62	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
77	20231018	130341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	30	2	0.73	2578785	625	31.84	4095	4195	4095	5360	2895	4130	4126.06	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	596	-39.25	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.88	4005	20231004	3.87	6790	-38.73	20230420	4005	3.87	20231004	6920	-39.88	20221122	4005	3.87	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
78	20231018	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	50	2	1.21	1474285	359	18.29	4095	4195	4095	5360	2895	4130	4106.64	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	599	-39.43	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.60	4005	20231004	4.37	6790	-38.44	20230420	4005	4.37	20231004	6920	-39.60	20221122	4005	4.37	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
79	20231018	110343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	30	2	0.73	1457585	355	18.08	4095	4195	4095	5360	2895	4130	4105.87	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	596	-39.25	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.88	4005	20231004	3.87	6790	-38.73	20230420	4005	3.87	20231004	6920	-39.88	20221122	4005	3.87	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
80	20231018	100345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	50	2	1.21	1378295	336	17.12	4095	4195	4095	5360	2895	4130	4102.07	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	599	-39.43	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.60	4005	20231004	4.37	6790	-38.44	20230420	4005	4.37	20231004	6920	-39.60	20221122	4005	4.37	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
81	20231018	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-35	5	-0.85	1232595	301	15.33	4095	4095	4095	5360	2895	4130	4095.00	50.91	0	0	4283	4206	4133	4056	3983	4245	4095	77	1230	500	2970	5	1	14331185	587	-38.63	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.82	4005	20231004	2.25	6790	-39.69	20230420	4005	2.25	20231004	6920	-40.82	20221122	4005	2.25	20231004	0.00	N	033200	500	76 억		7296641	N	N	0	N	00	N
82	20231017	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	70	2	1.72	8080080	1963	71.33	4060	4210	4060	5270	2845	4060	4116.19	50.91	0	17	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	592	-38.96	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.32	4005	20231004	3.12	6790	-39.18	20230420	4005	3.12	20231004	6920	-40.32	20221122	4005	3.12	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
83	20231017	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	110	2	2.71	8063560	1959	71.18	4060	4210	4060	5270	2845	4060	4116.16	50.91	0	17	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	598	-39.34	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.74	4005	20231004	4.12	6790	-38.59	20230420	4005	4.12	20231004	6920	-39.74	20221122	4005	4.12	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
84	20231017	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	120	2	2.96	7745375	1882	68.39	4060	4210	4060	5270	2845	4060	4115.50	50.91	0	18	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	599	-39.43	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.60	4005	20231004	4.37	6790	-38.44	20230420	4005	4.37	20231004	6920	-39.60	20221122	4005	4.37	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
85	20231017	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	130	2	3.20	7737025	1880	68.31	4060	4210	4060	5270	2845	4060	4115.44	50.91	0	19	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	600	-39.53	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.45	4005	20231004	4.62	6790	-38.29	20230420	4005	4.62	20231004	6920	-39.45	20221122	4005	4.62	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
86	20231017	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	55	2	1.35	6049135	1472	53.49	4060	4210	4060	5270	2845	4060	4109.47	50.91	0	19	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	590	-38.82	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.53	4005	20231004	2.75	6790	-39.40	20230420	4005	2.75	20231004	6920	-40.53	20221122	4005	2.75	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
87	20231017	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	75	2	1.85	5983255	1456	52.91	4060	4210	4060	5270	2845	4060	4109.38	50.91	0	19	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	593	-39.01	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.25	4005	20231004	3.25	6790	-39.10	20230420	4005	3.25	20231004	6920	-40.25	20221122	4005	3.25	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
88	20231017	100340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	95	2	2.34	5273285	1284	46.66	4060	4210	4060	5270	2845	4060	4106.92	50.91	0	19	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	595	-39.20	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.96	4005	20231004	3.75	6790	-38.81	20230420	4005	3.75	20231004	6920	-39.96	20221122	4005	3.75	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
89	20231017	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	20	2	0.49	1612120	397	14.43	4060	4080	4060	5270	2845	4060	4060.76	50.91	0	14	4240	4150	4105	4015	3970	4127	3992	77	1210	500	2920	5	1	14331185	585	-38.49	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.04	4005	20231004	1.87	6790	-39.91	20230420	4005	1.87	20231004	6920	-41.04	20221122	4005	1.87	20231004	0.00	N	033200	500	76 억		7296624	N	N	0	N	00	N
90	20231016	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-30	5	-0.73	11335315	2750	161.57	4195	4195	4060	5310	2865	4090	4121.93	50.91	0	-35	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	582	-38.30	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.33	4005	20231004	1.37	6790	-40.21	20230420	4005	1.37	20231004	6920	-41.33	20221122	4005	1.37	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
91	20231016	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	5	2	0.12	9954670	2410	141.60	4195	4195	4080	5310	2865	4090	4130.57	50.91	0	266	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	587	-38.63	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.82	4005	20231004	2.25	6790	-39.69	20230420	4005	2.25	20231004	6920	-40.82	20221122	4005	2.25	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
92	20231016	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	75	2	1.83	8314635	2010	118.10	4195	4195	4080	5310	2865	4090	4136.63	50.91	0	-12	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	597	-39.29	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.81	4005	20231004	4.00	6790	-38.66	20230420	4005	4.00	20231004	6920	-39.81	20221122	4005	4.00	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
93	20231016	130341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	75	2	1.83	8285565	2003	117.69	4195	4195	4080	5310	2865	4090	4136.58	50.91	0	-12	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	597	-39.29	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.81	4005	20231004	4.00	6790	-38.66	20230420	4005	4.00	20231004	6920	-39.81	20221122	4005	4.00	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
94	20231016	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	75	2	1.83	8264830	1998	117.39	4195	4195	4080	5310	2865	4090	4136.55	50.91	0	-12	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	597	-39.29	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.81	4005	20231004	4.00	6790	-38.66	20230420	4005	4.00	20231004	6920	-39.81	20221122	4005	4.00	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
95	20231016	110339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	90	2	2.20	5935105	1433	84.20	4195	4195	4085	5310	2865	4090	4141.73	50.91	0	-13	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	599	-39.43	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.60	4005	20231004	4.37	6790	-38.44	20230420	4005	4.37	20231004	6920	-39.60	20221122	4005	4.37	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
96	20231016	100336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	85	2	2.08	3734785	907	53.29	4195	4195	4085	5310	2865	4090	4117.73	50.91	0	-3	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	598	-39.39	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.67	4005	20231004	4.24	6790	-38.51	20230420	4005	4.24	20231004	6920	-39.67	20221122	4005	4.24	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
97	20231016	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	105	2	2.57	1023580	244	14.34	4195	4195	4195	5310	2865	4090	4195.00	50.91	0	0	4226	4157	4121	4052	4016	4192	4087	77	1220	500	2940	5	1	14331185	601	-39.58	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.38	4005	20231004	4.74	6790	-38.22	20230420	4005	4.74	20231004	6920	-39.38	20221122	4005	4.74	20231004	0.00	N	033200	500	76 억		7296660	N	N	0	N	00	N
98	20231012	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-45	5	-1.09	20553180	4949	345.12	4110	4280	4035	5340	2880	4110	4155.99	50.91	0	0	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	583	-38.35	0.61	03	0.03	-106.00	6638.00	6920	20221122	-41.26	4005	20231004	1.50	6790	-40.13	20230420	4005	1.50	20231004	6920	-41.26	20221122	4005	1.50	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
99	20231012	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	0	3	0.00	17326185	4156	289.82	4110	4280	4035	5340	2880	4110	4168.96	50.91	0	417	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	589	-38.77	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.61	4005	20231004	2.62	6790	-39.47	20230420	4005	2.62	20231004	6920	-40.61	20221122	4005	2.62	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
100	20231012	140339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	5	2	0.12	16808345	4030	281.03	4110	4280	4035	5340	2880	4110	4170.81	50.91	0	417	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	590	-38.82	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.53	4005	20231004	2.75	6790	-39.40	20230420	4005	2.75	20231004	6920	-40.53	20221122	4005	2.75	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
101	20231012	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	30	2	0.73	15710515	3763	262.41	4110	4280	4035	5340	2880	4110	4175.00	50.91	0	517	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	593	-39.06	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.17	4005	20231004	3.37	6790	-39.03	20230420	4005	3.37	20231004	6920	-40.17	20221122	4005	3.37	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
102	20231012	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	30	2	0.73	14921685	3570	248.95	4110	4280	4035	5340	2880	4110	4179.74	50.91	0	383	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	593	-39.06	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.17	4005	20231004	3.37	6790	-39.03	20230420	4005	3.37	20231004	6920	-40.17	20221122	4005	3.37	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
103	20231012	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	70	2	1.70	3462430	831	57.95	4110	4205	4110	5340	2880	4110	4166.58	50.91	0	-15	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	599	-39.43	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.60	4005	20231004	4.37	6790	-38.44	20230420	4005	4.37	20231004	6920	-39.60	20221122	4005	4.37	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
104	20231012	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	75	2	1.82	2325060	557	38.84	4110	4205	4110	5340	2880	4110	4174.25	50.91	0	-13	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	600	-39.48	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.52	4005	20231004	4.49	6790	-38.37	20230420	4005	4.49	20231004	6920	-39.52	20221122	4005	4.49	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
105	20231012	090344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	5	2	0.12	106870	26	1.81	4110	4115	4110	5340	2880	4110	4110.38	50.91	0	0	4150	4130	4090	4070	4030	4140	4080	77	1230	500	2950	5	1	14331185	590	-38.82	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.53	4005	20231004	2.75	6790	-39.40	20230420	4005	2.75	20231004	6920	-40.53	20221122	4005	2.75	20231004	0.00	N	033200	500	76 억		7296673	N	N	0	N	00	N
106	20231011	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	15	2	0.37	5869765	1434	57.34	4050	4110	4050	5320	2870	4095	4093.28	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	589	-38.77	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.61	4005	20231004	2.62	6790	-39.47	20230420	4005	2.62	20231004	6920	-40.61	20221122	4005	2.62	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
107	20231011	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	5	2	0.12	4954090	1211	48.42	4050	4110	4050	5320	2870	4095	4090.91	50.91	0	19	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	588	-38.68	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.75	4005	20231004	2.37	6790	-39.62	20230420	4005	2.37	20231004	6920	-40.75	20221122	4005	2.37	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
108	20231011	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	5	2	0.12	2865355	702	28.07	4050	4110	4050	5320	2870	4095	4081.70	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	588	-38.68	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.75	4005	20231004	2.37	6790	-39.62	20230420	4005	2.37	20231004	6920	-40.75	20221122	4005	2.37	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
109	20231011	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	10	2	0.24	2639870	647	25.87	4050	4110	4050	5320	2870	4095	4080.17	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	588	-38.73	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.68	4005	20231004	2.50	6790	-39.54	20230420	4005	2.50	20231004	6920	-40.68	20221122	4005	2.50	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
110	20231011	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	15	2	0.37	2537485	622	24.87	4050	4110	4050	5320	2870	4095	4079.56	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	589	-38.77	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.61	4005	20231004	2.62	6790	-39.47	20230420	4005	2.62	20231004	6920	-40.61	20221122	4005	2.62	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
111	20231011	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	15	2	0.37	2508735	615	24.59	4050	4110	4050	5320	2870	4095	4079.24	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	589	-38.77	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.61	4005	20231004	2.62	6790	-39.47	20230420	4005	2.62	20231004	6920	-40.61	20221122	4005	2.62	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
112	20231011	100340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	10	2	0.24	2401960	589	23.55	4050	4105	4050	5320	2870	4095	4078.03	50.91	0	20	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	588	-38.73	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.68	4005	20231004	2.50	6790	-39.54	20230420	4005	2.50	20231004	6920	-40.68	20221122	4005	2.50	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
113	20231011	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-45	5	-1.10	202500	50	2.00	4050	4050	4050	5320	2870	4095	4050.00	50.91	0	0	4251	4172	4116	4037	3981	4145	4010	77	1225	500	2940	5	1	14331185	580	-38.21	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.47	4005	20231004	1.12	6790	-40.35	20230420	4005	1.12	20231004	6920	-41.47	20221122	4005	1.12	20231004	0.00	N	033200	500	76 억		7296653	N	N	0	N	00	N
114	20231010	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-105	5	-2.50	10240080	2501	107.94	4155	4195	4060	5460	2940	4200	4094.39	50.91	0	-21	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	587	-38.63	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.82	4005	20231004	2.25	6790	-39.69	20230420	4005	2.25	20231004	6920	-40.82	20221122	4005	2.25	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
115	20231010	150338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-105	5	-2.50	9445570	2307	99.57	4155	4195	4060	5460	2940	4200	4094.31	50.91	0	-13	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	587	-38.63	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.82	4005	20231004	2.25	6790	-39.69	20230420	4005	2.25	20231004	6920	-40.82	20221122	4005	2.25	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
116	20231010	140337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	-100	5	-2.38	4454100	1081	46.66	4155	4195	4085	5460	2940	4200	4120.35	50.91	0	-12	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	588	-38.68	0.62	03	0.01	-106.00	6638.00	6920	20221122	-40.75	4005	20231004	2.37	6790	-39.62	20230420	4005	2.37	20231004	6920	-40.75	20221122	4005	2.37	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
117	20231010	130336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-40	5	-0.95	3552575	861	37.16	4155	4195	4085	5460	2940	4200	4126.10	50.91	0	-11	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	596	-39.25	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.88	4005	20231004	3.87	6790	-38.73	20230420	4005	3.87	20231004	6920	-39.88	20221122	4005	3.87	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
118	20231010	120338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-35	5	-0.83	3202655	776	33.49	4155	4195	4085	5460	2940	4200	4127.13	50.91	0	-10	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	597	-39.29	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.81	4005	20231004	4.00	6790	-38.66	20230420	4005	4.00	20231004	6920	-39.81	20221122	4005	4.00	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
119	20231010	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-5	5	-0.12	2648955	642	27.71	4155	4195	4085	5460	2940	4200	4126.10	50.91	0	-11	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	601	-39.58	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.38	4005	20231004	4.74	6790	-38.22	20230420	4005	4.74	20231004	6920	-39.38	20221122	4005	4.74	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
120	20231010	100334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-45	5	-1.07	311735	75	3.24	4155	4165	4155	5460	2940	4200	4156.47	50.91	0	-13	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	595	-39.20	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.96	4005	20231004	3.75	6790	-38.81	20230420	4005	3.75	20231004	6920	-39.96	20221122	4005	3.75	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
121	20231010	090335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-45	5	-1.07	166200	40	1.73	4155	4155	4155	5460	2940	4200	4155.00	50.91	0	0	4393	4296	4163	4066	3933	4345	4115	77	1260	500	3020	5	1	14331185	595	-39.20	0.63	03	0.00	-106.00	6638.00	6920	20221122	-39.96	4005	20231004	3.75	6790	-38.81	20230420	4005	3.75	20231004	6920	-39.96	20221122	4005	3.75	20231004	0.00	N	033200	500	76 억		7296675	N	N	0	N	00	N
122	20231006	160337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-5	5	-0.12	9590880	2317	97.80	4080	4260	4030	5460	2945	4205	4139.35	50.91	0	-39	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	602	-39.62	0.63	03	0.02	-106.00	6638.00	6920	20221122	-39.31	4005	20231004	4.87	6790	-38.14	20230420	4005	4.87	20231004	6920	-39.31	20221122	4005	4.87	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
123	20231006	150331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	-20	5	-0.48	7320275	1771	74.76	4080	4260	4030	5460	2945	4205	4133.41	50.91	0	-33	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	600	-39.48	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.52	4005	20231004	4.49	6790	-38.37	20230420	4005	4.49	20231004	6920	-39.52	20221122	4005	4.49	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
124	20231006	140331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-5	5	-0.12	6818580	1651	69.69	4080	4260	4030	5460	2945	4205	4129.97	50.91	0	54	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	602	-39.62	0.63	03	0.01	-106.00	6638.00	6920	20221122	-39.31	4005	20231004	4.87	6790	-38.14	20230420	4005	4.87	20231004	6920	-39.31	20221122	4005	4.87	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
125	20231006	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	20	2	0.48	5281045	1278	53.95	4080	4260	4030	5460	2945	4205	4132.27	50.91	0	-75	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	605	-39.86	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.95	4005	20231004	5.49	6790	-37.78	20230420	4005	5.49	20231004	6920	-38.95	20221122	4005	5.49	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
126	20231006	120327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	35	2	0.83	5124325	1240	52.34	4080	4260	4030	5460	2945	4205	4132.52	50.91	0	-75	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	608	-40.00	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.73	4005	20231004	5.87	6790	-37.56	20230420	4005	5.87	20231004	6920	-38.73	20221122	4005	5.87	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
127	20231006	110325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	45	2	1.07	3577065	863	36.43	4080	4260	4030	5460	2945	4205	4144.92	50.91	0	-75	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	609	-40.09	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.58	4005	20231004	6.12	6790	-37.41	20230420	4005	6.12	20231004	6920	-38.58	20221122	4005	6.12	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
128	20231006	100327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	45	2	1.07	2526215	616	26.00	4080	4255	4030	5460	2945	4205	4101.00	50.91	0	-75	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	609	-40.09	0.64	03	0.00	-106.00	6638.00	6920	20221122	-38.58	4005	20231004	6.12	6790	-37.41	20230420	4005	6.12	20231004	6920	-38.58	20221122	4005	6.12	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N
129	20231006	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	50	2	1.19	606025	148	6.25	4080	4255	4070	5460	2945	4205	4094.76	50.91	0	-10	4411	4307	4181	4077	3951	4360	4130	77	1255	500	3020	5	1	14331185	610	-40.14	0.64	03	0.00	-106.00	6638.00	6920	20221122	-38.51	4005	20231004	6.24	6790	-37.33	20230420	4005	6.24	20231004	6920	-38.51	20221122	4005	6.24	20231004	0.00	N	033200	500	76 억		7296708	N	N	0	N	00	N