KissMeData/092300/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4130	145	2	3.64	293270495	72315	95.76	3965	4140	3925	5180	2790	3985	4055.43	0.49	0	2469	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	771	16.52	0.82	12	0.39	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3925	5.22	20230927	6850	-39.71	20230413	3355	23.10	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
3	20230927	150720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4130	145	2	3.64	284184060	70117	92.85	3965	4140	3925	5180	2790	3985	4053.00	0.49	0	2398	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	771	16.52	0.82	12	0.38	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3925	5.22	20230927	6850	-39.71	20230413	3355	23.10	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
4	20230927	140720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4125	140	2	3.51	253988710	62776	83.12	3965	4130	3925	5180	2790	3985	4045.95	0.49	0	2106	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	770	16.50	0.82	12	0.34	250.00	5012.00	6850	20230413	-39.78	3355	20221021	22.95	6850	-39.78	20230413	3925	5.10	20230927	6850	-39.78	20230413	3355	22.95	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
5	20230927	130711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4040	55	2	1.38	156484470	38883	51.49	3965	4070	3925	5180	2790	3985	4024.50	0.49	0	-2032	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	754	16.16	0.81	12	0.21	250.00	5012.00	6850	20230413	-41.02	3355	20221021	20.42	6850	-41.02	20230413	3925	2.93	20230927	6850	-41.02	20230413	3355	20.42	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
6	20230927	120710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4050	65	2	1.63	128395610	31930	42.28	3965	4070	3925	5180	2790	3985	4021.16	0.49	0	-3035	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	756	16.20	0.81	12	0.17	250.00	5012.00	6850	20230413	-40.88	3355	20221021	20.72	6850	-40.88	20230413	3925	3.18	20230927	6850	-40.88	20230413	3355	20.72	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
7	20230927	110717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4040	55	2	1.38	89589245	22355	29.60	3965	4065	3925	5180	2790	3985	4007.57	0.49	0	-568	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	754	16.16	0.81	12	0.12	250.00	5012.00	6850	20230413	-41.02	3355	20221021	20.42	6850	-41.02	20230413	3925	2.93	20230927	6850	-41.02	20230413	3355	20.42	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
8	20230927	100712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4015	30	2	0.75	58261825	14597	19.33	3965	4025	3925	5180	2790	3985	3991.36	0.49	0	-81	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	750	16.06	0.80	12	0.08	250.00	5012.00	6850	20230413	-41.39	3355	20221021	19.67	6850	-41.39	20230413	3925	2.29	20230927	6850	-41.39	20230413	3355	19.67	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
9	20230927	090724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3950	-35	5	-0.88	14445105	3648	4.83	3965	3970	3925	5180	2790	3985	3959.73	0.49	0	-308	4098	4041	4008	3951	3918	4025	3935	93	1195	500	2860	5	1	18672816	738	15.80	0.79	12	0.02	250.00	5012.00	6850	20230413	-42.34	3355	20221021	17.73	6850	-42.34	20230413	3925	0.64	20230927	6850	-42.34	20230413	3355	17.73	20221021	4.70	N	092300	500	93 억		90917	N	N	0	N	00	N
10	20230926	160711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3985	-65	5	-1.60	302263760	75365	65.10	3995	4065	3975	5260	2835	4050	4010.71	0.49	0	-1345	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	744	15.94	0.80	12	0.40	250.00	5012.00	6850	20230413	-41.82	3355	20221021	18.78	6850	-41.82	20230413	3975	0.25	20230926	6850	-41.82	20230413	3355	18.78	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
11	20230926	150712	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4000	-50	5	-1.23	282356175	70371	60.79	3995	4065	3990	5260	2835	4050	4012.33	0.49	0	-1221	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	747	16.00	0.80	12	0.38	250.00	5012.00	6850	20230413	-41.61	3355	20221021	19.23	6850	-41.61	20230413	3990	0.25	20230926	6850	-41.61	20230413	3355	19.23	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
12	20230926	140705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4010	-40	5	-0.99	233946400	58279	50.34	3995	4065	3990	5260	2835	4050	4014.17	0.49	0	-1095	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	749	16.04	0.80	12	0.31	250.00	5012.00	6850	20230413	-41.46	3355	20221021	19.52	6850	-41.46	20230413	3990	0.50	20230926	6850	-41.46	20230413	3355	19.52	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
13	20230926	130708	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4000	-50	5	-1.23	175081040	43573	37.64	3995	4065	3995	5260	2835	4050	4018.02	0.49	0	614	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	747	16.00	0.80	12	0.23	250.00	5012.00	6850	20230413	-41.61	3355	20221021	19.23	6850	-41.61	20230413	3995	0.13	20230926	6850	-41.61	20230413	3355	19.23	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
14	20230926	120711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4010	-40	5	-0.99	152958355	38046	32.86	3995	4065	3995	5260	2835	4050	4020.26	0.49	0	2303	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	749	16.04	0.80	12	0.20	250.00	5012.00	6850	20230413	-41.46	3355	20221021	19.52	6850	-41.46	20230413	3995	0.38	20230926	6850	-41.46	20230413	3355	19.52	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
15	20230926	110710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4010	-40	5	-0.99	128820235	32038	27.67	3995	4065	3995	5260	2835	4050	4020.75	0.49	0	4658	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	749	16.04	0.80	12	0.17	250.00	5012.00	6850	20230413	-41.46	3355	20221021	19.52	6850	-41.46	20230413	3995	0.38	20230926	6850	-41.46	20230413	3355	19.52	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
16	20230926	100709	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4020	-30	5	-0.74	109218195	27163	23.46	3995	4065	3995	5260	2835	4050	4020.71	0.49	0	5757	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	751	16.08	0.80	12	0.15	250.00	5012.00	6850	20230413	-41.31	3355	20221021	19.82	6850	-41.31	20230413	3995	0.63	20230926	6850	-41.31	20230413	3355	19.82	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
17	20230926	090710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4045	-5	5	-0.12	27045855	6748	5.83	3995	4060	3995	5260	2835	4050	4007.20	0.49	0	1044	4283	4166	4093	3976	3903	4130	3940	93	1210	500	2910	5	1	18672816	755	16.18	0.81	12	0.04	250.00	5012.00	6850	20230413	-40.95	3355	20221021	20.57	6850	-40.95	20230413	3995	1.25	20230926	6850	-40.95	20230413	3355	20.57	20221021	4.69	N	092300	500	93 억		92264	N	N	0	N	00	N
18	20230925	160709	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4050	-160	5	-3.80	470753585	114462	47.59	4135	4210	4020	5470	2950	4210	4112.90	0.49	0	1259	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	756	16.20	0.81	12	0.61	250.00	5012.00	6850	20230413	-40.88	3355	20221021	20.72	6850	-40.88	20230413	4020	0.75	20230925	6850	-40.88	20230413	3355	20.72	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
19	20230925	150713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4055	-155	5	-3.68	438116905	106395	44.23	4135	4210	4050	5470	2950	4210	4117.83	0.49	0	974	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	757	16.22	0.81	12	0.57	250.00	5012.00	6850	20230413	-40.80	3355	20221021	20.86	6850	-40.80	20230413	4050	0.12	20230925	6850	-40.80	20230413	3355	20.86	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
20	20230925	140659	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4095	-115	5	-2.73	372845025	90362	37.57	4135	4210	4075	5470	2950	4210	4126.13	0.49	0	1612	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	765	16.38	0.82	12	0.48	250.00	5012.00	6850	20230413	-40.22	3355	20221021	22.06	6850	-40.22	20230413	4075	0.49	20230925	6850	-40.22	20230413	3355	22.06	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
21	20230925	130704	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4085	-125	5	-2.97	278730300	67518	28.07	4135	4210	4075	5470	2950	4210	4128.24	0.49	0	5576	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	763	16.34	0.82	12	0.36	250.00	5012.00	6850	20230413	-40.36	3355	20221021	21.76	6850	-40.36	20230413	4075	0.25	20230925	6850	-40.36	20230413	3355	21.76	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
22	20230925	120710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4085	-125	5	-2.97	262094840	63445	26.38	4135	4210	4075	5470	2950	4210	4131.06	0.49	0	6186	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	763	16.34	0.82	12	0.34	250.00	5012.00	6850	20230413	-40.36	3355	20221021	21.76	6850	-40.36	20230413	4075	0.25	20230925	6850	-40.36	20230413	3355	21.76	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
23	20230925	110705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4090	-120	5	-2.85	207593830	50104	20.83	4135	4210	4085	5470	2950	4210	4143.26	0.49	0	7000	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	764	16.36	0.82	12	0.27	250.00	5012.00	6850	20230413	-40.29	3355	20221021	21.91	6850	-40.29	20230413	4085	0.12	20230925	6850	-40.29	20230413	3355	21.91	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
24	20230925	100708	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4170	-40	5	-0.95	114874660	27613	11.48	4135	4210	4100	5470	2950	4210	4160.17	0.49	0	10213	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	779	16.68	0.83	12	0.15	250.00	5012.00	6850	20230413	-39.12	3355	20221021	24.29	6850	-39.12	20230413	4100	1.71	20230925	6850	-39.12	20230413	3355	24.29	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
25	20230925	090705	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4165	-45	5	-1.07	66694880	16096	6.69	4135	4210	4100	5470	2950	4210	4143.57	0.49	0	5856	4750	4480	4290	4020	3830	4615	4155	93	1260	500	3030	5	1	18672816	778	16.66	0.83	12	0.09	250.00	5012.00	6850	20230413	-39.20	3355	20221021	24.14	6850	-39.20	20230413	4100	1.59	20230925	6850	-39.20	20230413	3355	24.14	20221021	4.85	N	092300	500	93 억		91008	N	N	0	N	00	N
26	20230922	160729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4210	10	2	0.24	1009149505	237860	113.73	4150	4560	4100	5460	2940	4200	4242.87	0.65	0	-31681	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	786	16.84	0.84	12	1.27	250.00	5012.00	6850	20230413	-38.54	3355	20221021	25.48	6850	-38.54	20230413	4100	2.68	20230922	6850	-38.54	20230413	3355	25.48	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
27	20230922	150725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4195	-5	5	-0.12	956439980	225308	107.73	4150	4560	4100	5460	2940	4200	4245.03	0.65	0	-35479	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	783	16.78	0.84	12	1.21	250.00	5012.00	6850	20230413	-38.76	3355	20221021	25.04	6850	-38.76	20230413	4100	2.32	20230922	6850	-38.76	20230413	3355	25.04	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
28	20230922	140726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4200	0	3	0.00	828316425	194776	93.13	4150	4560	4100	5460	2940	4200	4252.66	0.65	0	-38988	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	784	16.80	0.84	12	1.04	250.00	5012.00	6850	20230413	-38.69	3355	20221021	25.19	6850	-38.69	20230413	4100	2.44	20230922	6850	-38.69	20230413	3355	25.19	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
29	20230922	130641	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4195	-5	5	-0.12	180248655	43454	20.78	4150	4200	4100	5460	2940	4200	4148.03	0.65	0	186	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	783	16.78	0.84	12	0.23	250.00	5012.00	6850	20230413	-38.76	3355	20221021	25.04	6850	-38.76	20230413	4100	2.32	20230922	6850	-38.76	20230413	3355	25.04	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
30	20230922	120640	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4190	-10	5	-0.24	166170670	40093	19.17	4150	4195	4100	5460	2940	4200	4144.63	0.65	0	2507	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	782	16.76	0.84	12	0.21	250.00	5012.00	6850	20230413	-38.83	3355	20221021	24.89	6850	-38.83	20230413	4100	2.20	20230922	6850	-38.83	20230413	3355	24.89	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
31	20230922	110636	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4165	-35	5	-0.83	143802665	34731	16.61	4150	4195	4100	5460	2940	4200	4140.47	0.65	0	276	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	778	16.66	0.83	12	0.19	250.00	5012.00	6850	20230413	-39.20	3355	20221021	24.14	6850	-39.20	20230413	4100	1.59	20230922	6850	-39.20	20230413	3355	24.14	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
32	20230922	100638	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4140	-60	5	-1.43	124476270	30075	14.38	4150	4195	4100	5460	2940	4200	4138.86	0.65	0	-330	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	773	16.56	0.83	12	0.16	250.00	5012.00	6850	20230413	-39.56	3355	20221021	23.40	6850	-39.56	20230413	4100	0.98	20230922	6850	-39.56	20230413	3355	23.40	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
33	20230922	090633	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4120	-80	5	-1.90	69155785	16771	8.02	4150	4170	4100	5460	2940	4200	4123.53	0.65	0	3346	4486	4342	4271	4127	4056	4307	4092	93	1260	500	3020	5	1	18672816	769	16.48	0.82	12	0.09	250.00	5012.00	6850	20230413	-39.85	3355	20221021	22.80	6850	-39.85	20230413	4100	0.49	20230922	6850	-39.85	20230413	3355	22.80	20221021	4.86	N	092300	500	93 억		121523	N	N	0	N	00	N
34	20230921	160639	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4200	-215	5	-4.87	878918675	205714	384.46	4385	4415	4200	5730	3095	4415	4272.97	0.62	0	5101	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	784	16.80	0.84	12	1.10	250.00	5012.00	6850	20230413	-38.69	3355	20221021	25.19	6850	-38.69	20230413	4110	2.19	20230103	6850	-38.69	20230413	3355	25.19	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
35	20230921	150629	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4225	-190	5	-4.30	790379800	184658	345.11	4385	4415	4200	5730	3095	4415	4280.24	0.62	0	255	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	789	16.90	0.84	12	0.99	250.00	5012.00	6850	20230413	-38.32	3355	20221021	25.93	6850	-38.32	20230413	4110	2.80	20230103	6850	-38.32	20230413	3355	25.93	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
36	20230921	140637	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4275	-140	5	-3.17	598022605	139162	260.08	4385	4415	4245	5730	3095	4415	4297.31	0.62	0	-2435	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	798	17.10	0.85	12	0.75	250.00	5012.00	6850	20230413	-37.59	3355	20221021	27.42	6850	-37.59	20230413	4110	4.01	20230103	6850	-37.59	20230413	3355	27.42	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
37	20230921	130630	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4250	-165	5	-3.74	500420390	116323	217.40	4385	4415	4245	5730	3095	4415	4301.99	0.62	0	-7684	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	794	17.00	0.85	12	0.62	250.00	5012.00	6850	20230413	-37.96	3355	20221021	26.68	6850	-37.96	20230413	4110	3.41	20230103	6850	-37.96	20230413	3355	26.68	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
38	20230921	120625	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4275	-140	5	-3.17	323464145	74825	139.84	4385	4415	4275	5730	3095	4415	4322.94	0.62	0	-10988	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	798	17.10	0.85	12	0.40	250.00	5012.00	6850	20230413	-37.59	3355	20221021	27.42	6850	-37.59	20230413	4110	4.01	20230103	6850	-37.59	20230413	3355	27.42	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
39	20230921	110641	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4325	-90	5	-2.04	253884375	58637	109.59	4385	4415	4290	5730	3095	4415	4329.76	0.62	0	-5845	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	808	17.30	0.86	12	0.31	250.00	5012.00	6850	20230413	-36.86	3355	20221021	28.91	6850	-36.86	20230413	4110	5.23	20230103	6850	-36.86	20230413	3355	28.91	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
40	20230921	100629	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4350	-65	5	-1.47	121913025	27977	52.29	4385	4415	4320	5730	3095	4415	4357.62	0.62	0	-3786	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	812	17.40	0.87	12	0.15	250.00	5012.00	6850	20230413	-36.50	3355	20221021	29.66	6850	-36.50	20230413	4110	5.84	20230103	6850	-36.50	20230413	3355	29.66	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
41	20230921	090636	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4390	-25	5	-0.57	18616105	4261	7.96	4385	4415	4350	5730	3095	4415	4368.95	0.62	0	-1373	4541	4477	4431	4367	4321	4510	4400	93	1315	500	3170	5	1	18672816	820	17.56	0.88	12	0.02	250.00	5012.00	6850	20230413	-35.91	3355	20221021	30.85	6850	-35.91	20230413	4110	6.81	20230103	6850	-35.91	20230413	3355	30.85	20221021	4.92	N	092300	500	93 억		116419	N	N	0	N	00	N
42	20230920	160636	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4415	-10	5	-0.23	233784110	52992	41.97	4410	4495	4385	5750	3100	4425	4411.69	0.66	0	-7485	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	824	17.66	0.88	12	0.28	250.00	5012.00	6850	20230413	-35.55	3355	20221021	31.59	6850	-35.55	20230413	4110	7.42	20230103	6850	-35.55	20230413	3355	31.59	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
43	20230920	150620	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4410	-15	5	-0.34	217697760	49342	39.08	4410	4495	4385	5750	3100	4425	4412.02	0.66	0	-7212	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	823	17.64	0.88	12	0.26	250.00	5012.00	6850	20230413	-35.62	3355	20221021	31.45	6850	-35.62	20230413	4110	7.30	20230103	6850	-35.62	20230413	3355	31.45	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
44	20230920	140628	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4410	-15	5	-0.34	186288195	42203	33.43	4410	4495	4385	5750	3100	4425	4414.10	0.66	0	-7128	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	823	17.64	0.88	12	0.23	250.00	5012.00	6850	20230413	-35.62	3355	20221021	31.45	6850	-35.62	20230413	4110	7.30	20230103	6850	-35.62	20230413	3355	31.45	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
45	20230920	130624	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4405	-20	5	-0.45	164931110	37351	29.58	4410	4495	4385	5750	3100	4425	4415.71	0.66	0	-5336	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	823	17.62	0.88	12	0.20	250.00	5012.00	6850	20230413	-35.69	3355	20221021	31.30	6850	-35.69	20230413	4110	7.18	20230103	6850	-35.69	20230413	3355	31.30	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
46	20230920	120622	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4425	0	3	0.00	132784750	30058	23.81	4410	4495	4385	5750	3100	4425	4417.62	0.66	0	-5583	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	826	17.70	0.88	12	0.16	250.00	5012.00	6850	20230413	-35.40	3355	20221021	31.89	6850	-35.40	20230413	4110	7.66	20230103	6850	-35.40	20230413	3355	31.89	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
47	20230920	110628	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4400	-25	5	-0.56	93318835	21081	16.70	4410	4495	4400	5750	3100	4425	4426.68	0.66	0	-4546	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	822	17.60	0.88	12	0.11	250.00	5012.00	6850	20230413	-35.77	3355	20221021	31.15	6850	-35.77	20230413	4110	7.06	20230103	6850	-35.77	20230413	3355	31.15	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
48	20230920	100615	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4435	10	2	0.23	73319610	16544	13.10	4410	4495	4405	5750	3100	4425	4431.79	0.66	0	-3392	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	828	17.74	0.88	12	0.09	250.00	5012.00	6850	20230413	-35.26	3355	20221021	32.19	6850	-35.26	20230413	4110	7.91	20230103	6850	-35.26	20230413	3355	32.19	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
49	20230920	090624	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4440	15	2	0.34	7508925	1688	1.34	4410	4495	4410	5750	3100	4425	4448.42	0.66	0	-52	4655	4540	4455	4340	4255	4497	4297	93	1325	500	3180	5	1	18672816	829	17.76	0.89	12	0.01	250.00	5012.00	6850	20230413	-35.18	3355	20221021	32.34	6850	-35.18	20230413	4110	8.03	20230103	6850	-35.18	20230413	3355	32.34	20221021	4.97	N	092300	500	93 억		123904	N	N	0	N	00	N
50	20230919	160622	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4425	-95	5	-2.10	553144390	124065	73.64	4515	4570	4370	5870	3165	4520	4458.56	0.74	0	-13120	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	826	17.70	0.88	12	0.66	250.00	5012.00	6850	20230413	-35.40	3355	20221021	31.89	6850	-35.40	20230413	4110	7.66	20230103	6850	-35.40	20230413	3355	31.89	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
51	20230919	150622	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4420	-100	5	-2.21	475625520	106454	63.19	4515	4570	4380	5870	3165	4520	4467.90	0.74	0	-14858	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	825	17.68	0.88	12	0.57	250.00	5012.00	6850	20230413	-35.47	3355	20221021	31.74	6850	-35.47	20230413	4110	7.54	20230103	6850	-35.47	20230413	3355	31.74	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
52	20230919	140619	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4460	-60	5	-1.33	291278475	64765	38.44	4515	4570	4455	5870	3165	4520	4497.47	0.74	0	-19690	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	833	17.84	0.89	12	0.35	250.00	5012.00	6850	20230413	-34.89	3355	20221021	32.94	6850	-34.89	20230413	4110	8.52	20230103	6850	-34.89	20230413	3355	32.94	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
53	20230919	130609	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4500	-20	5	-0.44	217902835	48345	28.70	4515	4570	4480	5870	3165	4520	4507.25	0.74	0	-13436	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	840	18.00	0.90	12	0.26	250.00	5012.00	6850	20230413	-34.31	3355	20221021	34.13	6850	-34.31	20230413	4110	9.49	20230103	6850	-34.31	20230413	3355	34.13	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
54	20230919	120625	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4505	-15	5	-0.33	143731630	31846	18.90	4515	4570	4500	5870	3165	4520	4513.33	0.74	0	-7528	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	841	18.02	0.90	12	0.17	250.00	5012.00	6850	20230413	-34.23	3355	20221021	34.28	6850	-34.23	20230413	4110	9.61	20230103	6850	-34.23	20230413	3355	34.28	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
55	20230919	110627	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4530	10	2	0.22	76557865	16933	10.05	4515	4570	4500	5870	3165	4520	4521.22	0.74	0	-5405	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	846	18.12	0.90	12	0.09	250.00	5012.00	6850	20230413	-33.87	3355	20221021	35.02	6850	-33.87	20230413	4110	10.22	20230103	6850	-33.87	20230413	3355	35.02	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
56	20230919	100623	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4510	-10	5	-0.22	51325340	11355	6.74	4515	4570	4500	5870	3165	4520	4520.07	0.74	0	-4165	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	842	18.04	0.90	12	0.06	250.00	5012.00	6850	20230413	-34.16	3355	20221021	34.43	6850	-34.16	20230413	4110	9.73	20230103	6850	-34.16	20230413	3355	34.43	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
57	20230919	090618	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4525	5	2	0.11	4314460	955	0.57	4515	4545	4515	5870	3165	4520	4517.76	0.74	0	-100	4670	4595	4555	4480	4440	4575	4460	93	1350	500	3250	5	1	18672816	845	18.10	0.90	12	0.01	250.00	5012.00	6850	20230413	-33.94	3355	20221021	34.87	6850	-33.94	20230413	4110	10.10	20230103	6850	-33.94	20230413	3355	34.87	20221021	5.04	N	092300	500	93 억		138910	N	N	0	N	00	N
58	20230918	160623	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4520	-150	5	-3.21	752662125	165413	48.41	4625	4630	4515	6070	3270	4670	4550.29	0.92	0	-32576	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	844	18.08	0.90	12	0.89	250.00	5012.00	6850	20230413	-34.01	3355	20221021	34.72	6850	-34.01	20230413	4110	9.98	20230103	6850	-34.01	20230413	3355	34.72	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
59	20230918	150619	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4545	-125	5	-2.68	668613000	146838	42.98	4625	4630	4525	6070	3270	4670	4553.37	0.92	0	-29226	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	849	18.18	0.91	12	0.79	250.00	5012.00	6850	20230413	-33.65	3355	20221021	35.47	6850	-33.65	20230413	4110	10.58	20230103	6850	-33.65	20230413	3355	35.47	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
60	20230918	140635	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4555	-115	5	-2.46	594793985	130593	38.22	4625	4630	4525	6070	3270	4670	4554.52	0.92	0	-27168	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	851	18.22	0.91	12	0.70	250.00	5012.00	6850	20230413	-33.50	3355	20221021	35.77	6850	-33.50	20230413	4110	10.83	20230103	6850	-33.50	20230413	3355	35.77	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
61	20230918	130619	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4565	-105	5	-2.25	568731595	124881	36.55	4625	4630	4525	6070	3270	4670	4554.14	0.92	0	-24768	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	852	18.26	0.91	12	0.67	250.00	5012.00	6850	20230413	-33.36	3355	20221021	36.07	6850	-33.36	20230413	4110	11.07	20230103	6850	-33.36	20230413	3355	36.07	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
62	20230918	120622	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4540	-130	5	-2.78	497635185	109216	31.97	4625	4630	4525	6070	3270	4670	4556.38	0.92	0	-21374	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	848	18.16	0.91	12	0.58	250.00	5012.00	6850	20230413	-33.72	3355	20221021	35.32	6850	-33.72	20230413	4110	10.46	20230103	6850	-33.72	20230413	3355	35.32	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
63	20230918	110617	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4550	-120	5	-2.57	399239715	87512	25.61	4625	4630	4525	6070	3270	4670	4562.05	0.92	0	-21851	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	850	18.20	0.91	12	0.47	250.00	5012.00	6850	20230413	-33.58	3355	20221021	35.62	6850	-33.58	20230413	4110	10.71	20230103	6850	-33.58	20230413	3355	35.62	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
64	20230918	100613	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4570	-100	5	-2.14	309275290	67703	19.82	4625	4630	4525	6070	3270	4670	4568.04	0.92	0	-19332	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	853	18.28	0.91	12	0.36	250.00	5012.00	6850	20230413	-33.28	3355	20221021	36.21	6850	-33.28	20230413	4110	11.19	20230103	6850	-33.28	20230413	3355	36.21	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
65	20230918	090611	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4625	-45	5	-0.96	31709950	6872	2.01	4625	4630	4590	6070	3270	4670	4613.96	0.92	0	-3798	5010	4840	4695	4525	4380	4767	4452	93	1400	500	3360	5	1	18672816	864	18.50	0.92	12	0.04	250.00	5012.00	6850	20230413	-32.48	3355	20221021	37.85	6850	-32.48	20230413	4110	12.53	20230103	6850	-32.48	20230413	3355	37.85	20221021	4.96	N	092300	500	93 억		171487	N	N	0	N	00	N
66	20230915	160618	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4670	-155	5	-3.21	1579612645	332957	169.73	4825	4865	4550	6270	3380	4825	4744.81	0.62	0	48328	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	872	18.68	0.93	12	1.78	250.00	5012.00	6850	20230413	-31.82	3355	20221021	39.20	6850	-31.82	20230413	4110	13.63	20230103	6850	-31.82	20230413	3355	39.20	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
67	20230915	150617	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4675	-150	5	-3.11	1512461235	318599	162.41	4825	4865	4550	6270	3380	4825	4747.23	0.62	0	52047	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	873	18.70	0.93	12	1.71	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
68	20230915	140615	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-75	5	-1.55	1164811425	244514	124.65	4825	4865	4550	6270	3380	4825	4763.78	0.62	0	58275	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	887	19.00	0.95	12	1.31	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
69	20230915	130614	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	-45	5	-0.93	1056468530	221761	113.05	4825	4865	4550	6270	3380	4825	4764.00	0.62	0	56004	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	893	19.12	0.95	12	1.19	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
70	20230915	120620	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	-45	5	-0.93	1013738520	212843	108.50	4825	4865	4550	6270	3380	4825	4762.85	0.62	0	55094	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	893	19.12	0.95	12	1.14	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
71	20230915	110622	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	-45	5	-0.93	763684615	160285	81.71	4825	4865	4550	6270	3380	4825	4764.54	0.62	0	35222	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	893	19.12	0.95	12	0.86	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
72	20230915	100619	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4830	5	2	0.10	130262770	26982	13.75	4825	4865	4800	6270	3380	4825	4827.77	0.62	0	5841	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	902	19.32	0.96	12	0.14	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
73	20230915	090610	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4835	10	2	0.21	65506565	13593	6.93	4825	4845	4800	6270	3380	4825	4819.14	0.62	0	4028	4948	4886	4848	4786	4748	4867	4767	93	1445	500	3470	5	1	18672816	903	19.34	0.96	12	0.07	250.00	5012.00	6850	20230413	-29.42	3355	20221021	44.11	6850	-29.42	20230413	4110	17.64	20230103	6850	-29.42	20230413	3355	44.11	20221021	4.85	N	092300	500	93 억		115240	N	N	0	N	00	N
74	20230914	160617	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4825	-5	5	-0.10	949196840	195798	15.10	4830	4910	4810	6270	3385	4830	4847.89	0.31	0	53399	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	901	19.30	0.96	12	1.05	250.00	5012.00	6850	20230413	-29.56	3355	20221021	43.82	6850	-29.56	20230413	4110	17.40	20230103	6850	-29.56	20230413	3355	43.82	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
75	20230914	150603	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4845	15	2	0.31	749688510	154483	11.92	4830	4910	4810	6270	3385	4830	4852.89	0.31	0	37362	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	905	19.38	0.97	12	0.83	250.00	5012.00	6850	20230413	-29.27	3355	20221021	44.41	6850	-29.27	20230413	4110	17.88	20230103	6850	-29.27	20230413	3355	44.41	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
76	20230914	140612	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	50	2	1.04	583135105	120121	9.27	4830	4910	4810	6270	3385	4830	4854.57	0.31	0	21711	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	911	19.52	0.97	12	0.64	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
77	20230914	130600	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4840	10	2	0.21	416832055	86054	6.64	4830	4875	4810	6270	3385	4830	4843.84	0.31	0	12575	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	904	19.36	0.97	12	0.46	250.00	5012.00	6850	20230413	-29.34	3355	20221021	44.26	6850	-29.34	20230413	4110	17.76	20230103	6850	-29.34	20230413	3355	44.26	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
78	20230914	120610	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4840	10	2	0.21	326977380	67565	5.21	4830	4875	4810	6270	3385	4830	4839.45	0.31	0	11216	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	904	19.36	0.97	12	0.36	250.00	5012.00	6850	20230413	-29.34	3355	20221021	44.26	6850	-29.34	20230413	4110	17.76	20230103	6850	-29.34	20230413	3355	44.26	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
79	20230914	110604	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4830	0	3	0.00	240501535	49698	3.83	4830	4875	4810	6270	3385	4830	4839.26	0.31	0	10085	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	902	19.32	0.96	12	0.27	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
80	20230914	100559	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4850	20	2	0.41	171657530	35473	2.74	4830	4875	4810	6270	3385	4830	4839.11	0.31	0	10100	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	906	19.40	0.97	12	0.19	250.00	5012.00	6850	20230413	-29.20	3355	20221021	44.56	6850	-29.20	20230413	4110	18.00	20230103	6850	-29.20	20230413	3355	44.56	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
81	20230914	090612	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4825	-5	5	-0.10	39522605	8190	0.63	4830	4875	4810	6270	3385	4830	4825.71	0.31	0	1750	5236	5032	4886	4682	4536	5135	4785	93	1440	500	3470	5	1	18672816	901	19.30	0.96	12	0.04	250.00	5012.00	6850	20230413	-29.56	3355	20221021	43.82	6850	-29.56	20230413	4110	17.40	20230103	6850	-29.56	20230413	3355	43.82	20221021	4.87	N	092300	500	93 억		58779	N	N	0	N	00	N
82	20230913	160613	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4830	50	2	1.05	6387012230	1294020	1330.35	4780	5090	4740	6210	3350	4780	4935.81	1.00	0	-127001	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	902	19.32	0.96	12	6.93	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
83	20230913	150608	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4840	60	2	1.26	6310031030	1278108	1313.99	4780	5090	4740	6210	3350	4780	4937.01	1.00	0	-127467	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	904	19.36	0.97	12	6.84	250.00	5012.00	6850	20230413	-29.34	3355	20221021	44.26	6850	-29.34	20230413	4110	17.76	20230103	6850	-29.34	20230413	3355	44.26	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
84	20230913	140612	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4845	65	2	1.36	5979870095	1209704	1243.67	4780	5090	4740	6210	3350	4780	4943.25	1.00	0	-128812	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	905	19.38	0.97	12	6.48	250.00	5012.00	6850	20230413	-29.27	3355	20221021	44.41	6850	-29.27	20230413	4110	17.88	20230103	6850	-29.27	20230413	3355	44.41	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
85	20230913	130555	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	100	2	2.09	5720697530	1156234	1188.70	4780	5090	4740	6210	3350	4780	4947.70	1.00	0	-128518	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	911	19.52	0.97	12	6.19	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
86	20230913	120611	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4945	165	2	3.45	4447793315	896502	921.67	4780	5090	4740	6210	3350	4780	4961.28	1.00	0	-120826	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	923	19.78	0.99	12	4.80	250.00	5012.00	6850	20230413	-27.81	3355	20221021	47.39	6850	-27.81	20230413	4110	20.32	20230103	6850	-27.81	20230413	3355	47.39	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
87	20230913	110609	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4850	70	2	1.46	349387035	72639	74.68	4780	4855	4740	6210	3350	4780	4809.91	1.00	0	-1643	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	906	19.40	0.97	12	0.39	250.00	5012.00	6850	20230413	-29.20	3355	20221021	44.56	6850	-29.20	20230413	4110	18.00	20230103	6850	-29.20	20230413	3355	44.56	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
88	20230913	100600	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4810	30	2	0.63	166455370	34678	35.65	4780	4840	4740	6210	3350	4780	4800.03	1.00	0	10304	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	898	19.24	0.96	12	0.19	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
89	20230913	090558	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	15	2	0.31	16793225	3519	3.62	4780	4800	4740	6210	3350	4780	4772.16	1.00	0	-155	4863	4821	4783	4741	4703	4842	4762	93	1430	500	3440	5	1	18672816	895	19.18	0.96	12	0.02	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.88	N	092300	500	93 억		187240	N	N	0	N	00	N
90	20230912	160554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	25	2	0.53	464344790	97118	165.33	4760	4825	4745	6180	3330	4755	4781.25	1.02	0	-3296	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	893	19.12	0.95	12	0.52	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
91	20230912	150602	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	40	2	0.84	410159115	85797	146.05	4760	4825	4745	6180	3330	4755	4780.58	1.02	0	-1743	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	895	19.18	0.96	12	0.46	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
92	20230912	140601	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4760	5	2	0.11	319808730	66890	113.87	4760	4825	4745	6180	3330	4755	4781.11	1.02	0	1925	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	889	19.04	0.95	12	0.36	250.00	5012.00	6850	20230413	-30.51	3355	20221021	41.88	6850	-30.51	20230413	4110	15.82	20230103	6850	-30.51	20230413	3355	41.88	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
93	20230912	130555	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4760	5	2	0.11	288562855	60321	102.69	4760	4825	4750	6180	3330	4755	4783.79	1.02	0	5972	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	889	19.04	0.95	12	0.32	250.00	5012.00	6850	20230413	-30.51	3355	20221021	41.88	6850	-30.51	20230413	4110	15.82	20230103	6850	-30.51	20230413	3355	41.88	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
94	20230912	120550	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4765	10	2	0.21	263483535	55061	93.73	4760	4825	4750	6180	3330	4755	4785.30	1.02	0	6419	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	890	19.06	0.95	12	0.29	250.00	5012.00	6850	20230413	-30.44	3355	20221021	42.03	6850	-30.44	20230413	4110	15.94	20230103	6850	-30.44	20230413	3355	42.03	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
95	20230912	110558	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4775	20	2	0.42	251386500	52521	89.41	4760	4825	4750	6180	3330	4755	4786.40	1.02	0	8225	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	892	19.10	0.95	12	0.28	250.00	5012.00	6850	20230413	-30.29	3355	20221021	42.32	6850	-30.29	20230413	4110	16.18	20230103	6850	-30.29	20230413	3355	42.32	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
96	20230912	100554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	40	2	0.84	191082105	39872	67.88	4760	4825	4755	6180	3330	4755	4792.39	1.02	0	10082	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	895	19.18	0.96	12	0.21	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
97	20230912	090605	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	40	2	0.84	40218075	8447	14.38	4760	4805	4755	6180	3330	4755	4761.23	1.02	0	3598	4911	4832	4766	4687	4621	4827	4682	93	1425	500	3420	5	1	18672816	895	19.18	0.96	12	0.05	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.90	N	092300	500	93 억		190536	N	N	0	N	00	N
98	20230911	160551	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	0	3	0.00	278947480	58653	65.29	4755	4845	4700	6180	3330	4755	4755.90	1.06	0	-7627	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	888	19.02	0.95	12	0.31	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
99	20230911	150559	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-5	5	-0.11	252287625	53043	59.04	4755	4845	4700	6180	3330	4755	4756.28	1.06	0	-6780	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	887	19.00	0.95	12	0.28	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
100	20230911	140606	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-5	5	-0.11	215863145	45375	50.51	4755	4845	4700	6180	3330	4755	4757.31	1.06	0	-3789	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	887	19.00	0.95	12	0.24	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
101	20230911	130543	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4765	10	2	0.21	167430015	35192	39.17	4755	4845	4700	6180	3330	4755	4757.62	1.06	0	-3336	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	890	19.06	0.95	12	0.19	250.00	5012.00	6850	20230413	-30.44	3355	20221021	42.03	6850	-30.44	20230413	4110	15.94	20230103	6850	-30.44	20230413	3355	42.03	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
102	20230911	120552	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	0	3	0.00	148763440	31272	34.81	4755	4845	4700	6180	3330	4755	4757.08	1.06	0	-2492	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	888	19.02	0.95	12	0.17	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
103	20230911	110541	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	0	3	0.00	117630715	24751	27.55	4755	4845	4700	6180	3330	4755	4752.56	1.06	0	-2548	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	888	19.02	0.95	12	0.13	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
104	20230911	100544	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4740	-15	5	-0.32	107171880	22548	25.10	4755	4845	4700	6180	3330	4755	4753.05	1.06	0	-2533	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	885	18.96	0.95	12	0.12	250.00	5012.00	6850	20230413	-30.80	3355	20221021	41.28	6850	-30.80	20230413	4110	15.33	20230103	6850	-30.80	20230413	3355	41.28	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
105	20230911	090543	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4760	5	2	0.11	17191705	3625	4.03	4755	4775	4700	6180	3330	4755	4742.54	1.06	0	0	4945	4850	4775	4680	4605	4897	4727	93	1425	500	3420	5	1	18672816	889	19.04	0.95	12	0.02	250.00	5012.00	6850	20230413	-30.51	3355	20221021	41.88	6850	-30.51	20230413	4110	15.82	20230103	6850	-30.51	20230413	3355	41.88	20221021	4.90	N	092300	500	93 억		197474	N	N	0	N	00	N
106	20230908	160554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	0	3	0.00	424859410	89406	96.64	4700	4870	4700	6180	3330	4755	4752.01	1.09	0	-5600	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	888	19.02	0.95	12	0.48	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
107	20230908	150554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4740	-15	5	-0.32	359385985	75658	81.78	4700	4870	4700	6180	3330	4755	4750.14	1.09	0	-5547	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	885	18.96	0.95	12	0.41	250.00	5012.00	6850	20230413	-30.80	3355	20221021	41.28	6850	-30.80	20230413	4110	15.33	20230103	6850	-30.80	20230413	3355	41.28	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
108	20230908	140552	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4745	-10	5	-0.21	276103690	58064	62.76	4700	4870	4700	6180	3330	4755	4755.16	1.09	0	-6114	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	886	18.98	0.95	12	0.31	250.00	5012.00	6850	20230413	-30.73	3355	20221021	41.43	6850	-30.73	20230413	4110	15.45	20230103	6850	-30.73	20230413	3355	41.43	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
109	20230908	130557	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4760	5	2	0.11	243193265	51136	55.27	4700	4870	4700	6180	3330	4755	4755.81	1.09	0	-3870	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	889	19.04	0.95	12	0.27	250.00	5012.00	6850	20230413	-30.51	3355	20221021	41.88	6850	-30.51	20230413	4110	15.82	20230103	6850	-30.51	20230413	3355	41.88	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
110	20230908	120605	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-5	5	-0.11	221714680	46614	50.38	4700	4870	4700	6180	3330	4755	4756.40	1.09	0	-2690	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	887	19.00	0.95	12	0.25	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
111	20230908	110559	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	25	2	0.53	203972480	42890	46.36	4700	4870	4700	6180	3330	4755	4755.71	1.09	0	-2091	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	893	19.12	0.95	12	0.23	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
112	20230908	100554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-5	5	-0.11	119109585	25001	27.02	4700	4870	4700	6180	3330	4755	4764.19	1.09	0	-2417	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	887	19.00	0.95	12	0.13	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
113	20230908	090557	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4740	-15	5	-0.32	19518395	4134	4.47	4700	4790	4700	6180	3330	4755	4721.43	1.09	0	-756	4928	4841	4798	4711	4668	4820	4690	93	1425	500	3420	5	1	18672816	885	18.96	0.95	12	0.02	250.00	5012.00	6850	20230413	-30.80	3355	20221021	41.28	6850	-30.80	20230413	4110	15.33	20230103	6850	-30.80	20230413	3355	41.28	20221021	5.11	N	092300	500	93 억		203074	N	N	0	N	00	N
114	20230907	160549	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	-105	5	-2.16	438966060	91809	71.77	4820	4885	4755	6310	3405	4860	4781.59	1.07	0	3083	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	888	19.02	0.95	12	0.49	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
115	20230907	150554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4755	-105	5	-2.16	360091875	75245	58.82	4820	4885	4755	6310	3405	4860	4785.59	1.07	0	1796	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	888	19.02	0.95	12	0.40	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
116	20230907	140549	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4770	-90	5	-1.85	316257925	66044	51.63	4820	4885	4755	6310	3405	4860	4788.59	1.07	0	-967	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	891	19.08	0.95	12	0.35	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
117	20230907	130548	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4780	-80	5	-1.65	296486730	61913	48.40	4820	4885	4755	6310	3405	4860	4788.76	1.07	0	-351	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	893	19.12	0.95	12	0.33	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
118	20230907	120556	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4790	-70	5	-1.44	274489025	57322	44.81	4820	4885	4755	6310	3405	4860	4788.55	1.07	0	1221	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	894	19.16	0.96	12	0.31	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
119	20230907	110554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	-65	5	-1.34	265826070	55511	43.39	4820	4885	4755	6310	3405	4860	4788.71	1.07	0	1221	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	895	19.18	0.96	12	0.30	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
120	20230907	100553	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4810	-50	5	-1.03	172680595	35968	28.12	4820	4885	4760	6310	3405	4860	4800.95	1.07	0	1951	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	898	19.24	0.96	12	0.19	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
121	20230907	090600	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4885	25	2	0.51	18502585	3826	2.99	4820	4885	4810	6310	3405	4860	4836.01	1.07	0	-462	5006	4932	4891	4817	4776	4912	4797	93	1450	500	3490	5	1	18672816	912	19.54	0.97	12	0.02	250.00	5012.00	6850	20230413	-28.69	3355	20221021	45.60	6850	-28.69	20230413	4110	18.86	20230103	6850	-28.69	20230413	3355	45.60	20221021	5.00	N	092300	500	93 억		199992	N	N	0	N	00	N
122	20230906	160549	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4860	-80	5	-1.62	620922740	126971	40.52	4900	4965	4850	6420	3460	4940	4890.57	1.14	0	-11974	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	907	19.44	0.97	12	0.68	250.00	5012.00	6850	20230413	-29.05	3355	20221021	44.86	6850	-29.05	20230413	4110	18.25	20230103	6850	-29.05	20230413	3355	44.86	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
123	20230906	150551	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4865	-75	5	-1.52	574128215	117334	37.44	4900	4965	4850	6420	3460	4940	4893.10	1.14	0	-9975	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	908	19.46	0.97	12	0.63	250.00	5012.00	6850	20230413	-28.98	3355	20221021	45.01	6850	-28.98	20230413	4110	18.37	20230103	6850	-28.98	20230413	3355	45.01	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
124	20230906	140551	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4875	-65	5	-1.32	479155375	97816	31.22	4900	4965	4850	6420	3460	4940	4898.53	1.14	0	1235	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	910	19.50	0.97	12	0.52	250.00	5012.00	6850	20230413	-28.83	3355	20221021	45.31	6850	-28.83	20230413	4110	18.61	20230103	6850	-28.83	20230413	3355	45.31	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
125	20230906	130546	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	-60	5	-1.21	452050820	92265	29.44	4900	4965	4850	6420	3460	4940	4899.48	1.14	0	1463	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	911	19.52	0.97	12	0.49	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
126	20230906	120557	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	-60	5	-1.21	429930725	87734	28.00	4900	4965	4850	6420	3460	4940	4900.38	1.14	0	2762	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	911	19.52	0.97	12	0.47	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
127	20230906	110557	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4920	-20	5	-0.40	280758035	57137	18.23	4900	4965	4895	6420	3460	4940	4913.76	1.14	0	4256	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	919	19.68	0.98	12	0.31	250.00	5012.00	6850	20230413	-28.18	3355	20221021	46.65	6850	-28.18	20230413	4110	19.71	20230103	6850	-28.18	20230413	3355	46.65	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
128	20230906	100538	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4920	-20	5	-0.40	186243045	37869	12.09	4900	4965	4895	6420	3460	4940	4918.08	1.14	0	4427	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	919	19.68	0.98	12	0.20	250.00	5012.00	6850	20230413	-28.18	3355	20221021	46.65	6850	-28.18	20230413	4110	19.71	20230103	6850	-28.18	20230413	3355	46.65	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
129	20230906	090545	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4945	5	2	0.10	52021575	10597	3.38	4900	4965	4900	6420	3460	4940	4909.04	1.14	0	3444	5080	5010	4930	4860	4780	4970	4820	93	1480	500	3550	5	1	18672816	923	19.78	0.99	12	0.06	250.00	5012.00	6850	20230413	-27.81	3355	20221021	47.39	6850	-27.81	20230413	4110	20.32	20230103	6850	-27.81	20230413	3355	47.39	20221021	5.00	N	092300	500	93 억		211966	N	N	0	N	00	N
130	20230905	160545	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4940	-80	5	-1.59	1516994610	308928	48.47	4970	5000	4850	6520	3520	5020	4910.34	1.25	0	-23431	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	922	19.76	0.99	12	1.65	250.00	5012.00	6850	20230413	-27.88	3355	20221021	47.24	6850	-27.88	20230413	4110	20.19	20230103	6850	-27.88	20230413	3355	47.24	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
131	20230905	150555	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4955	-65	5	-1.29	1395623670	284394	44.62	4970	5000	4850	6520	3520	5020	4907.34	1.25	0	-22289	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	925	19.82	0.99	12	1.52	250.00	5012.00	6850	20230413	-27.66	3355	20221021	47.69	6850	-27.66	20230413	4110	20.56	20230103	6850	-27.66	20230413	3355	47.69	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
132	20230905	140554	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4885	-135	5	-2.69	1109456880	226676	35.57	4970	4970	4850	6520	3520	5020	4894.43	1.25	0	-4769	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	912	19.54	0.97	12	1.21	250.00	5012.00	6850	20230413	-28.69	3355	20221021	45.60	6850	-28.69	20230413	4110	18.86	20230103	6850	-28.69	20230413	3355	45.60	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
133	20230905	130534	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4865	-155	5	-3.09	1045643880	213574	33.51	4970	4970	4850	6520	3520	5020	4895.90	1.25	0	-4357	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	908	19.46	0.97	12	1.14	250.00	5012.00	6850	20230413	-28.98	3355	20221021	45.01	6850	-28.98	20230413	4110	18.37	20230103	6850	-28.98	20230413	3355	45.01	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
134	20230905	120541	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	-140	5	-2.79	935985820	191046	29.98	4970	4970	4850	6520	3520	5020	4899.24	1.25	0	-2606	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	911	19.52	0.97	12	1.02	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
135	20230905	110545	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4870	-150	5	-2.99	909345090	185586	29.12	4970	4970	4850	6520	3520	5020	4899.83	1.25	0	-898	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	909	19.48	0.97	12	0.99	250.00	5012.00	6850	20230413	-28.91	3355	20221021	45.16	6850	-28.91	20230413	4110	18.49	20230103	6850	-28.91	20230413	3355	45.16	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
136	20230905	100540	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4880	-140	5	-2.79	812664190	165744	26.01	4970	4970	4850	6520	3520	5020	4903.09	1.25	0	1463	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	911	19.52	0.97	12	0.89	250.00	5012.00	6850	20230413	-28.76	3355	20221021	45.45	6850	-28.76	20230413	4110	18.73	20230103	6850	-28.76	20230413	3355	45.45	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
137	20230905	090537	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4960	-60	5	-1.20	235013660	47621	7.47	4970	4970	4880	6520	3520	5020	4935.00	1.25	0	-3343	5293	5156	4963	4826	4633	5225	4895	93	1500	500	3610	5	1	18672816	926	19.84	0.99	12	0.26	250.00	5012.00	6850	20230413	-27.59	3355	20221021	47.84	6850	-27.59	20230413	4110	20.68	20230103	6850	-27.59	20230413	3355	47.84	20221021	4.80	N	092300	500	93 억		233902	N	N	0	N	00	N
138	20230904	160536	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	235	2	4.91	3105142315	626719	63.98	4835	5100	4770	6220	3350	4785	4953.83	1.08	0	34440	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	10	1	18672816	937	20.08	1.00	12	3.36	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
139	20230904	150529	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4955	170	2	3.55	2796587100	565058	57.68	4835	5100	4770	6220	3350	4785	4949.36	1.08	0	39402	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	925	19.82	0.99	12	3.03	250.00	5012.00	6850	20230413	-27.66	3355	20221021	47.69	6850	-27.66	20230413	4110	20.56	20230103	6850	-27.66	20230413	3355	47.69	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
140	20230904	140526	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5070	285	2	5.96	1571613550	319718	32.64	4835	5100	4770	6220	3350	4785	4915.85	1.08	0	17286	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	10	1	18672816	947	20.28	1.01	12	1.71	250.00	5012.00	6850	20230413	-25.99	3355	20221021	51.12	6850	-25.99	20230413	4110	23.36	20230103	6850	-25.99	20230413	3355	51.12	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
141	20230904	130534	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4840	55	2	1.15	499428875	103961	10.61	4835	4880	4770	6220	3350	4785	4804.10	1.08	0	2325	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	904	19.36	0.97	12	0.56	250.00	5012.00	6850	20230413	-29.34	3355	20221021	44.26	6850	-29.34	20230413	4110	17.76	20230103	6850	-29.34	20230413	3355	44.26	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
142	20230904	120524	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4800	15	2	0.31	321899120	66982	6.84	4835	4880	4775	6220	3350	4785	4805.93	1.08	0	7534	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	896	19.20	0.96	12	0.36	250.00	5012.00	6850	20230413	-29.93	3355	20221021	43.07	6850	-29.93	20230413	4110	16.79	20230103	6850	-29.93	20230413	3355	43.07	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
143	20230904	110516	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4785	0	3	0.00	255783890	53203	5.43	4835	4880	4775	6220	3350	4785	4807.93	1.08	0	8650	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	893	19.14	0.95	12	0.28	250.00	5012.00	6850	20230413	-30.15	3355	20221021	42.62	6850	-30.15	20230413	4110	16.42	20230103	6850	-30.15	20230413	3355	42.62	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
144	20230904	100519	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4800	15	2	0.31	173386890	35978	3.67	4835	4880	4780	6220	3350	4785	4819.78	1.08	0	5814	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	896	19.20	0.96	12	0.19	250.00	5012.00	6850	20230413	-29.93	3355	20221021	43.07	6850	-29.93	20230413	4110	16.79	20230103	6850	-29.93	20230413	3355	43.07	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
145	20230904	090529	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4790	5	2	0.10	26415380	5477	0.56	4835	4845	4790	6220	3350	4785	4827.19	1.08	0	-2764	5348	5066	4888	4606	4428	5207	4747	93	1435	500	3440	5	1	18672816	894	19.16	0.96	12	0.03	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	4.76	N	092300	500	93 억		202080	N	N	0	N	00	N
146	20230901	160520	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4785	35	2	0.74	4813026200	974978	1069.20	4750	5170	4710	6170	3325	4750	4936.69	1.68	0	-103047	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	893	19.14	0.95	12	5.22	250.00	5012.00	6850	20230413	-30.15	3355	20221021	42.62	6850	-30.15	20230413	4110	16.42	20230103	6850	-30.15	20230413	3355	42.62	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
147	20230901	150528	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4830	80	2	1.68	4625664040	935908	1026.35	4750	5170	4710	6170	3325	4750	4942.43	1.68	0	-109873	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	902	19.32	0.96	12	5.01	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
148	20230901	140529	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4815	65	2	1.37	4427807030	894809	981.28	4750	5170	4710	6170	3325	4750	4948.33	1.68	0	-118932	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	899	19.26	0.96	12	4.79	250.00	5012.00	6850	20230413	-29.71	3355	20221021	43.52	6850	-29.71	20230413	4110	17.15	20230103	6850	-29.71	20230413	3355	43.52	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
149	20230901	130515	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4855	105	2	2.21	4098277005	826549	906.42	4750	5170	4710	6170	3325	4750	4958.30	1.68	0	-123135	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	907	19.42	0.97	12	4.43	250.00	5012.00	6850	20230413	-29.12	3355	20221021	44.71	6850	-29.12	20230413	4110	18.13	20230103	6850	-29.12	20230413	3355	44.71	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
150	20230901	120521	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4795	45	2	0.95	287568430	60241	66.06	4750	4840	4710	6170	3325	4750	4773.63	1.68	0	19732	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	895	19.18	0.96	12	0.32	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
151	20230901	110522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4820	70	2	1.47	220443685	46308	50.78	4750	4825	4710	6170	3325	4750	4760.38	1.68	0	21174	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	900	19.28	0.96	12	0.25	250.00	5012.00	6850	20230413	-29.64	3355	20221021	43.67	6850	-29.64	20230413	4110	17.27	20230103	6850	-29.64	20230413	3355	43.67	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
152	20230901	100518	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4790	40	2	0.84	156711340	33013	36.20	4750	4790	4710	6170	3325	4750	4746.96	1.68	0	13817	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	894	19.16	0.96	12	0.18	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N
153	20230901	090511	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4720	-30	5	-0.63	12534595	2654	2.91	4750	4750	4710	6170	3325	4750	4722.91	1.68	0	-1847	4916	4832	4776	4692	4636	4805	4665	93	1420	500	3420	5	1	18672816	881	18.88	0.94	12	0.01	250.00	5012.00	6850	20230413	-31.09	3355	20221021	40.69	6850	-31.09	20230413	4110	14.84	20230103	6850	-31.09	20230413	3355	40.69	20221021	4.76	N	092300	500	93 억		312832	N	N	0	N	00	N