KissMeData/092300/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	160727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3665	-170	5	-4.43	293717030	78284	137.80	3830	3900	3665	4985	2685	3835	3752.07	1.06	0	-28610	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	684	14.66	0.73	12	0.42	250.00	5012.00	6850	20230413	-46.50	3570	20231024	2.66	6850	-46.50	20230413	3570	2.66	20231024	6850	-46.50	20230413	3570	2.66	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
3	20231031	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	-120	5	-3.13	273550150	72803	128.16	3830	3900	3685	4985	2685	3835	3757.40	1.06	0	-28466	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	694	14.86	0.74	12	0.39	250.00	5012.00	6850	20230413	-45.77	3570	20231024	4.06	6850	-45.77	20230413	3570	4.06	20231024	6850	-45.77	20230413	3570	4.06	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
4	20231031	140740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3720	-115	5	-3.00	200497870	53068	93.42	3830	3900	3715	4985	2685	3835	3778.13	1.06	0	-28501	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	695	14.88	0.74	12	0.28	250.00	5012.00	6850	20230413	-45.69	3570	20231024	4.20	6850	-45.69	20230413	3570	4.20	20231024	6850	-45.69	20230413	3570	4.20	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
5	20231031	130734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-95	5	-2.48	153801010	40535	71.35	3830	3900	3725	4985	2685	3835	3794.28	1.06	0	-25442	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	698	14.96	0.75	12	0.22	250.00	5012.00	6850	20230413	-45.40	3570	20231024	4.76	6850	-45.40	20230413	3570	4.76	20231024	6850	-45.40	20230413	3570	4.76	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
6	20231031	120734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-100	5	-2.61	125223560	32872	57.87	3830	3900	3730	4985	2685	3835	3809.43	1.06	0	-22622	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	697	14.94	0.75	12	0.18	250.00	5012.00	6850	20230413	-45.47	3570	20231024	4.62	6850	-45.47	20230413	3570	4.62	20231024	6850	-45.47	20230413	3570	4.62	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
7	20231031	110754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-65	5	-1.69	113117500	29643	52.18	3830	3900	3730	4985	2685	3835	3815.99	1.06	0	-21688	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	704	15.08	0.75	12	0.16	250.00	5012.00	6850	20230413	-44.96	3570	20231024	5.60	6850	-44.96	20230413	3570	5.60	20231024	6850	-44.96	20230413	3570	5.60	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
8	20231031	100741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	-60	5	-1.56	99874330	26119	45.98	3830	3900	3775	4985	2685	3835	3823.82	1.06	0	-19646	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	705	15.10	0.75	12	0.14	250.00	5012.00	6850	20230413	-44.89	3570	20231024	5.74	6850	-44.89	20230413	3570	5.74	20231024	6850	-44.89	20230413	3570	5.74	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
9	20231031	090739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	25	2	0.65	6857185	1780	3.13	3830	3900	3830	4985	2685	3835	3852.35	1.06	0	-27	3931	3882	3786	3737	3641	3907	3762	93	1150	500	2760	5	1	18672816	721	15.44	0.77	12	0.01	250.00	5012.00	6850	20230413	-43.65	3570	20231024	8.12	6850	-43.65	20230413	3570	8.12	20231024	6850	-43.65	20230413	3570	8.12	20231024	3.54	N	092300	500	93 억		197396	N	N	0	N	00	N
10	20231030	160727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	155	2	4.21	214271390	56750	81.04	3690	3835	3690	4780	2580	3680	3775.49	0.94	0	21916	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	716	15.34	0.77	12	0.30	250.00	5012.00	6850	20230413	-44.01	3490	20221026	9.89	6850	-44.01	20230413	3570	7.42	20231024	6850	-44.01	20230413	3570	7.42	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
11	20231030	150711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	120	2	3.26	167499375	44538	63.60	3690	3820	3690	4780	2580	3680	3760.82	0.94	0	21058	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	710	15.20	0.76	12	0.24	250.00	5012.00	6850	20230413	-44.53	3490	20221026	8.88	6850	-44.53	20230413	3570	6.44	20231024	6850	-44.53	20230413	3570	6.44	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
12	20231030	140711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3780	100	2	2.72	162565785	43236	61.74	3690	3820	3690	4780	2580	3680	3759.96	0.94	0	20533	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	706	15.12	0.75	12	0.23	250.00	5012.00	6850	20230413	-44.82	3490	20221026	8.31	6850	-44.82	20230413	3570	5.88	20231024	6850	-44.82	20230413	3570	5.88	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
13	20231030	130713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	120	2	3.26	133203010	35475	50.66	3690	3820	3690	4780	2580	3680	3754.84	0.94	0	17550	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	710	15.20	0.76	12	0.19	250.00	5012.00	6850	20230413	-44.53	3490	20221026	8.88	6850	-44.53	20230413	3570	6.44	20231024	6850	-44.53	20230413	3570	6.44	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
14	20231030	120707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3795	115	2	3.12	114835085	30639	43.75	3690	3810	3690	4780	2580	3680	3748.00	0.94	0	15891	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	709	15.18	0.76	12	0.16	250.00	5012.00	6850	20230413	-44.60	3490	20221026	8.74	6850	-44.60	20230413	3570	6.30	20231024	6850	-44.60	20230413	3570	6.30	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
15	20231030	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	90	2	2.45	80752630	21633	30.89	3690	3770	3690	4780	2580	3680	3732.84	0.94	0	15355	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	704	15.08	0.75	12	0.12	250.00	5012.00	6850	20230413	-44.96	3490	20221026	8.02	6850	-44.96	20230413	3570	5.60	20231024	6850	-44.96	20230413	3570	5.60	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
16	20231030	100707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	50	2	1.36	23519645	6326	9.03	3690	3765	3690	4780	2580	3680	3717.93	0.94	0	1686	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	696	14.92	0.74	12	0.03	250.00	5012.00	6850	20230413	-45.55	3490	20221026	6.88	6850	-45.55	20230413	3570	4.48	20231024	6850	-45.55	20230413	3570	4.48	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
17	20231030	090703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	30	2	0.82	10088845	2720	3.88	3690	3765	3690	4780	2580	3680	3709.13	0.94	0	1611	3853	3766	3708	3621	3563	3737	3592	93	1100	500	2640	5	1	18672816	693	14.84	0.74	12	0.01	250.00	5012.00	6850	20230413	-45.84	3490	20221026	6.30	6850	-45.84	20230413	3570	3.92	20231024	6850	-45.84	20230413	3570	3.92	20231024	3.54	N	092300	500	93 억		175485	N	N	0	N	00	N
18	20231027	160635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3680	-50	5	-1.34	245124865	65962	146.73	3745	3795	3650	4845	2615	3730	3716.30	0.82	0	23030	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	687	14.72	0.73	12	0.35	250.00	5012.00	6850	20230413	-46.28	3490	20221026	5.44	6850	-46.28	20230413	3570	3.08	20231024	6850	-46.28	20230413	3570	3.08	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
19	20231027	150706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	-20	5	-0.54	234048770	62956	140.04	3745	3795	3650	4845	2615	3730	3717.66	0.82	0	23939	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	693	14.84	0.74	12	0.34	250.00	5012.00	6850	20230413	-45.84	3490	20221026	6.30	6850	-45.84	20230413	3570	3.92	20231024	6850	-45.84	20230413	3570	3.92	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
20	20231027	140704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	5	2	0.13	216562810	58244	129.56	3745	3795	3650	4845	2615	3730	3718.20	0.82	0	22392	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	697	14.94	0.75	12	0.31	250.00	5012.00	6850	20230413	-45.47	3490	20221026	7.02	6850	-45.47	20230413	3570	4.62	20231024	6850	-45.47	20230413	3570	4.62	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
21	20231027	130656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	15	2	0.40	153673675	41296	91.86	3745	3795	3650	4845	2615	3730	3721.27	0.82	0	13413	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	699	14.98	0.75	12	0.22	250.00	5012.00	6850	20230413	-45.33	3490	20221026	7.31	6850	-45.33	20230413	3570	4.90	20231024	6850	-45.33	20230413	3570	4.90	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
22	20231027	120708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3765	35	2	0.94	146661220	39429	87.71	3745	3795	3650	4845	2615	3730	3719.63	0.82	0	14349	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	703	15.06	0.75	12	0.21	250.00	5012.00	6850	20230413	-45.04	3490	20221026	7.88	6850	-45.04	20230413	3570	5.46	20231024	6850	-45.04	20230413	3570	5.46	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
23	20231027	110712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	45	2	1.21	84166880	22697	50.49	3745	3795	3650	4845	2615	3730	3708.28	0.82	0	3962	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	705	15.10	0.75	12	0.12	250.00	5012.00	6850	20230413	-44.89	3490	20221026	8.17	6850	-44.89	20230413	3570	5.74	20231024	6850	-44.89	20230413	3570	5.74	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
24	20231027	100704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	10	2	0.27	51782345	13991	31.12	3745	3795	3650	4845	2615	3730	3701.12	0.82	0	1307	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	698	14.96	0.75	12	0.07	250.00	5012.00	6850	20230413	-45.40	3490	20221026	7.16	6850	-45.40	20230413	3570	4.76	20231024	6850	-45.40	20230413	3570	4.76	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
25	20231027	090701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	0	3	0.00	15257010	4079	9.07	3745	3795	3650	4845	2615	3730	3740.38	0.82	0	-729	3936	3832	3766	3662	3596	3800	3630	93	1115	500	2680	5	1	18672816	696	14.92	0.74	12	0.02	250.00	5012.00	6850	20230413	-45.55	3490	20221026	6.88	6850	-45.55	20230413	3570	4.48	20231024	6850	-45.55	20230413	3570	4.48	20231024	3.58	N	092300	500	93 억		152456	N	N	0	N	00	N
26	20231026	160654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	-185	5	-4.73	167476580	44580	68.43	3870	3870	3700	5080	2745	3915	3756.76	0.93	0	-21739	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	696	14.92	0.74	12	0.24	250.00	5012.00	6850	20230413	-45.55	3485	20221024	7.03	6850	-45.55	20230413	3570	4.48	20231024	6850	-45.55	20230413	3490	6.88	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
27	20231026	150654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-145	5	-3.70	156707515	41706	64.02	3870	3870	3700	5080	2745	3915	3757.43	0.93	0	-20590	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	704	15.08	0.75	12	0.22	250.00	5012.00	6850	20230413	-44.96	3485	20221024	8.18	6850	-44.96	20230413	3570	5.60	20231024	6850	-44.96	20230413	3490	8.02	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
28	20231026	140656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-175	5	-4.47	135202905	35952	55.19	3870	3870	3700	5080	2745	3915	3760.65	0.93	0	-17320	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	698	14.96	0.75	12	0.19	250.00	5012.00	6850	20230413	-45.40	3485	20221024	7.32	6850	-45.40	20230413	3570	4.76	20231024	6850	-45.40	20230413	3490	7.16	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
29	20231026	130654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-180	5	-4.60	108600060	28801	44.21	3870	3870	3700	5080	2745	3915	3770.70	0.93	0	-13073	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	697	14.94	0.75	12	0.15	250.00	5012.00	6850	20230413	-45.47	3485	20221024	7.17	6850	-45.47	20230413	3570	4.62	20231024	6850	-45.47	20230413	3490	7.02	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
30	20231026	120653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	-165	5	-4.21	100535455	26635	40.89	3870	3870	3700	5080	2745	3915	3774.56	0.93	0	-12745	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	700	15.00	0.75	12	0.14	250.00	5012.00	6850	20230413	-45.26	3485	20221024	7.60	6850	-45.26	20230413	3570	5.04	20231024	6850	-45.26	20230413	3490	7.45	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
31	20231026	110700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	-140	5	-3.58	54265440	14264	21.90	3870	3870	3760	5080	2745	3915	3804.36	0.93	0	-6432	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	705	15.10	0.75	12	0.08	250.00	5012.00	6850	20230413	-44.89	3485	20221024	8.32	6850	-44.89	20230413	3570	5.74	20231024	6850	-44.89	20230413	3490	8.17	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
32	20231026	100659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	-95	5	-2.43	40600950	10660	16.36	3870	3870	3760	5080	2745	3915	3808.72	0.93	0	-4462	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	713	15.28	0.76	12	0.06	250.00	5012.00	6850	20230413	-44.23	3485	20221024	9.61	6850	-44.23	20230413	3570	7.00	20231024	6850	-44.23	20230413	3490	9.46	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
33	20231026	090655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3795	-120	5	-3.07	9679080	2529	3.88	3870	3870	3785	5080	2745	3915	3827.24	0.93	0	-557	4038	3976	3908	3846	3778	4007	3877	93	1165	500	2810	5	1	18672816	709	15.18	0.76	12	0.01	250.00	5012.00	6850	20230413	-44.60	3485	20221024	8.90	6850	-44.60	20230413	3570	6.30	20231024	6850	-44.60	20230413	3490	8.74	20221026	3.63	N	092300	500	93 억		174176	N	N	0	N	00	N
34	20231025	160658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	55	2	1.42	254920190	64932	81.61	3845	3970	3840	5010	2705	3860	3926.02	0.95	0	-3372	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	731	15.66	0.78	12	0.35	250.00	5012.00	6850	20230413	-42.85	3355	20221021	16.69	6850	-42.85	20230413	3570	9.66	20231024	6850	-42.85	20230413	3490	12.18	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
35	20231025	150657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	75	2	1.94	215568615	54918	69.03	3845	3970	3840	5010	2705	3860	3925.28	0.95	0	-878	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	735	15.74	0.79	12	0.29	250.00	5012.00	6850	20230413	-42.55	3355	20221021	17.29	6850	-42.55	20230413	3570	10.22	20231024	6850	-42.55	20230413	3490	12.75	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
36	20231025	140653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	65	2	1.68	199758520	50899	63.98	3845	3970	3840	5010	2705	3860	3924.61	0.95	0	-647	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	733	15.70	0.78	12	0.27	250.00	5012.00	6850	20230413	-42.70	3355	20221021	16.99	6850	-42.70	20230413	3570	9.94	20231024	6850	-42.70	20230413	3490	12.46	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
37	20231025	130653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	80	2	2.07	159995955	40768	51.24	3845	3970	3840	5010	2705	3860	3924.55	0.95	0	-755	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	736	15.76	0.79	12	0.22	250.00	5012.00	6850	20230413	-42.48	3355	20221021	17.44	6850	-42.48	20230413	3570	10.36	20231024	6850	-42.48	20230413	3490	12.89	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
38	20231025	120653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3945	85	2	2.20	144456385	36819	46.28	3845	3970	3840	5010	2705	3860	3923.42	0.95	0	-409	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	737	15.78	0.79	12	0.20	250.00	5012.00	6850	20230413	-42.41	3355	20221021	17.59	6850	-42.41	20230413	3570	10.50	20231024	6850	-42.41	20230413	3490	13.04	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
39	20231025	110655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3945	85	2	2.20	121255440	30943	38.89	3845	3970	3840	5010	2705	3860	3918.67	0.95	0	-698	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	737	15.78	0.79	12	0.17	250.00	5012.00	6850	20230413	-42.41	3355	20221021	17.59	6850	-42.41	20230413	3570	10.50	20231024	6850	-42.41	20230413	3490	13.04	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
40	20231025	100656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	80	2	2.07	98393280	25139	31.60	3845	3970	3840	5010	2705	3860	3913.97	0.95	0	-1878	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	736	15.76	0.79	12	0.13	250.00	5012.00	6850	20230413	-42.48	3355	20221021	17.44	6850	-42.48	20230413	3570	10.36	20231024	6850	-42.48	20230413	3490	12.89	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
41	20231025	090651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	50	2	1.30	33735490	8658	10.88	3845	3935	3840	5010	2705	3860	3896.45	0.95	0	2361	4066	3962	3766	3662	3466	4015	3715	93	1150	500	2770	5	1	18672816	730	15.64	0.78	12	0.05	250.00	5012.00	6850	20230413	-42.92	3355	20221021	16.54	6850	-42.92	20230413	3570	9.52	20231024	6850	-42.92	20230413	3490	12.03	20221026	3.73	N	092300	500	93 억		177548	N	N	0	N	00	N
42	20231024	160640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	190	2	5.18	297584375	79434	114.85	3670	3870	3570	4770	2570	3670	3746.27	0.84	0	20424	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	721	15.44	0.77	12	0.43	250.00	5012.00	6850	20230413	-43.65	3355	20221021	15.05	6850	-43.65	20230413	3570	8.12	20231024	6850	-43.65	20230413	3485	10.76	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
43	20231024	150650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3870	200	2	5.45	284311660	75992	109.88	3670	3870	3570	4770	2570	3670	3741.34	0.84	0	19032	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	723	15.48	0.77	12	0.41	250.00	5012.00	6850	20230413	-43.50	3355	20221021	15.35	6850	-43.50	20230413	3570	8.40	20231024	6850	-43.50	20230413	3485	11.05	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
44	20231024	140637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3825	155	2	4.22	239244930	64278	92.94	3670	3830	3570	4770	2570	3670	3722.03	0.84	0	15625	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	714	15.30	0.76	12	0.34	250.00	5012.00	6850	20230413	-44.16	3355	20221021	14.01	6850	-44.16	20230413	3570	7.14	20231024	6850	-44.16	20230413	3485	9.76	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
45	20231024	130644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	90	2	2.45	200742070	54118	78.25	3670	3805	3570	4770	2570	3670	3709.34	0.84	0	6807	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	702	15.04	0.75	12	0.29	250.00	5012.00	6850	20230413	-45.11	3355	20221021	12.07	6850	-45.11	20230413	3570	5.32	20231024	6850	-45.11	20230413	3485	7.89	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
46	20231024	120650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	45	2	1.23	177224385	47823	69.15	3670	3805	3570	4770	2570	3670	3705.84	0.84	0	4054	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	694	14.86	0.74	12	0.26	250.00	5012.00	6850	20230413	-45.77	3355	20221021	10.73	6850	-45.77	20230413	3570	4.06	20231024	6850	-45.77	20230413	3485	6.60	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
47	20231024	110645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3680	10	2	0.27	153656260	41496	60.00	3670	3805	3570	4770	2570	3670	3702.92	0.84	0	4552	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	687	14.72	0.73	12	0.22	250.00	5012.00	6850	20230413	-46.28	3355	20221021	9.69	6850	-46.28	20230413	3570	3.08	20231024	6850	-46.28	20230413	3485	5.60	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
48	20231024	100639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	40	2	1.09	97684660	26172	37.84	3670	3805	3670	4770	2570	3670	3732.41	0.84	0	10272	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	693	14.84	0.74	12	0.14	250.00	5012.00	6850	20230413	-45.84	3355	20221021	10.58	6850	-45.84	20230413	3620	2.49	20231023	6850	-45.84	20230413	3485	6.46	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
49	20231024	090644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	130	2	3.54	63501685	17081	24.70	3670	3800	3670	4770	2570	3670	3717.68	0.84	0	8979	3923	3796	3708	3581	3493	3860	3645	93	1100	500	2640	5	1	18672816	710	15.20	0.76	12	0.09	250.00	5012.00	6850	20230413	-44.53	3355	20221021	13.26	6850	-44.53	20230413	3620	4.97	20231023	6850	-44.53	20230413	3485	9.04	20221024	3.74	N	092300	500	93 억		157132	N	N	0	N	00	N
50	20231023	160635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3670	-105	5	-2.78	246543740	65954	32.05	3620	3835	3620	4905	2645	3775	3738.25	0.77	0	13215	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	685	14.68	0.73	12	0.35	250.00	5012.00	6850	20230413	-46.42	3355	20221021	9.39	6850	-46.42	20230413	3620	1.38	20231023	6850	-46.42	20230413	3485	5.31	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
51	20231023	150639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-50	5	-1.32	207099975	55244	26.85	3620	3835	3620	4905	2645	3775	3748.82	0.77	0	10139	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	696	14.90	0.74	12	0.30	250.00	5012.00	6850	20230413	-45.62	3355	20221021	11.03	6850	-45.62	20230413	3620	2.90	20231023	6850	-45.62	20230413	3485	6.89	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
52	20231023	140637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-35	5	-0.93	172184230	45846	22.28	3620	3835	3620	4905	2645	3775	3755.71	0.77	0	7179	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	698	14.96	0.75	12	0.25	250.00	5012.00	6850	20230413	-45.40	3355	20221021	11.48	6850	-45.40	20230413	3620	3.31	20231023	6850	-45.40	20230413	3485	7.32	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
53	20231023	130642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	-15	5	-0.40	164567355	43811	21.29	3620	3835	3620	4905	2645	3775	3756.30	0.77	0	7941	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	702	15.04	0.75	12	0.23	250.00	5012.00	6850	20230413	-45.11	3355	20221021	12.07	6850	-45.11	20230413	3620	3.87	20231023	6850	-45.11	20230413	3485	7.89	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
54	20231023	120635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-5	5	-0.13	143273175	38139	18.53	3620	3835	3620	4905	2645	3775	3756.61	0.77	0	8968	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	704	15.08	0.75	12	0.20	250.00	5012.00	6850	20230413	-44.96	3355	20221021	12.37	6850	-44.96	20230413	3620	4.14	20231023	6850	-44.96	20230413	3485	8.18	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
55	20231023	110633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	55	2	1.46	116812930	31133	15.13	3620	3835	3620	4905	2645	3775	3752.06	0.77	0	9195	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	715	15.32	0.76	12	0.17	250.00	5012.00	6850	20230413	-44.09	3355	20221021	14.16	6850	-44.09	20230413	3620	5.80	20231023	6850	-44.09	20230413	3485	9.90	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
56	20231023	100629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3810	35	2	0.93	104959010	28028	13.62	3620	3835	3620	4905	2645	3775	3744.79	0.77	0	10712	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	711	15.24	0.76	12	0.15	250.00	5012.00	6850	20230413	-44.38	3355	20221021	13.56	6850	-44.38	20230413	3620	5.25	20231023	6850	-44.38	20230413	3485	9.33	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
57	20231023	090643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	-20	5	-0.53	33290125	9138	4.44	3620	3765	3620	4905	2645	3775	3643.04	0.77	0	2442	4011	3892	3771	3652	3531	3832	3592	93	1130	500	2710	5	1	18672816	701	15.02	0.75	12	0.05	250.00	5012.00	6850	20230413	-45.18	3355	20221021	11.92	6850	-45.18	20230413	3620	3.73	20231023	6850	-45.18	20230413	3485	7.75	20221024	3.81	N	092300	500	93 억		143920	N	N	0	N	00	N
58	20231020	160633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	-115	5	-2.96	769214485	205077	160.57	3820	3890	3650	5050	2725	3890	3748.59	0.56	0	39673	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	705	15.10	0.75	12	1.10	250.00	5012.00	6850	20230413	-44.89	3355	20221021	12.52	6850	-44.89	20230413	3650	3.42	20231020	6850	-44.89	20230413	3355	12.52	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
59	20231020	150633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3765	-125	5	-3.21	692604730	184780	144.68	3820	3890	3650	5050	2725	3890	3748.27	0.56	0	40436	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	703	15.06	0.75	12	0.99	250.00	5012.00	6850	20230413	-45.04	3355	20221021	12.22	6850	-45.04	20230413	3650	3.15	20231020	6850	-45.04	20230413	3355	12.22	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
60	20231020	140637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	-90	5	-2.31	628497595	167731	131.33	3820	3890	3650	5050	2725	3890	3747.06	0.56	0	42456	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	710	15.20	0.76	12	0.90	250.00	5012.00	6850	20230413	-44.53	3355	20221021	13.26	6850	-44.53	20230413	3650	4.11	20231020	6850	-44.53	20230413	3355	13.26	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
61	20231020	130619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	-130	5	-3.34	534337370	142800	111.81	3820	3890	3650	5050	2725	3890	3741.86	0.56	0	22108	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	702	15.04	0.75	12	0.76	250.00	5012.00	6850	20230413	-45.11	3355	20221021	12.07	6850	-45.11	20230413	3650	3.01	20231020	6850	-45.11	20230413	3355	12.07	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
62	20231020	120630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	-160	5	-4.11	469893305	125585	98.33	3820	3890	3650	5050	2725	3890	3741.64	0.56	0	17452	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	696	14.92	0.74	12	0.67	250.00	5012.00	6850	20230413	-45.55	3355	20221021	11.18	6850	-45.55	20230413	3650	2.19	20231020	6850	-45.55	20230413	3355	11.18	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
63	20231020	110636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-155	5	-3.98	411805195	109941	86.08	3820	3890	3650	5050	2725	3890	3745.69	0.56	0	21582	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	697	14.94	0.75	12	0.59	250.00	5012.00	6850	20230413	-45.47	3355	20221021	11.33	6850	-45.47	20230413	3650	2.33	20231020	6850	-45.47	20230413	3355	11.33	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
64	20231020	100628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3785	-105	5	-2.70	148616425	38885	30.45	3820	3890	3765	5050	2725	3890	3821.95	0.56	0	-12944	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	707	15.14	0.76	12	0.21	250.00	5012.00	6850	20230413	-44.74	3355	20221021	12.82	6850	-44.74	20230413	3755	0.80	20231006	6850	-44.74	20230413	3355	12.82	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
65	20231020	090630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	0	3	0.00	35910425	9325	7.30	3820	3890	3820	5050	2725	3890	3850.98	0.56	0	2207	4086	3987	3936	3837	3786	3962	3812	93	1160	500	2800	5	1	18672816	726	15.56	0.78	12	0.05	250.00	5012.00	6850	20230413	-43.21	3355	20221021	15.95	6850	-43.21	20230413	3755	3.60	20231006	6850	-43.21	20230413	3355	15.95	20221021	3.85	N	092300	500	93 억		104166	N	N	0	N	00	N
66	20231019	160626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	-180	5	-4.42	499458865	127389	195.48	4010	4035	3885	5290	2850	4070	3920.75	0.54	0	3894	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	726	15.56	0.78	12	0.68	250.00	5012.00	6850	20230413	-43.21	3355	20221021	15.95	6850	-43.21	20230413	3755	3.60	20231006	6850	-43.21	20230413	3355	15.95	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
67	20231019	150623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	-160	5	-3.93	473706195	120773	185.33	4010	4035	3885	5290	2850	4070	3922.29	0.54	0	4243	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	730	15.64	0.78	12	0.65	250.00	5012.00	6850	20230413	-42.92	3355	20221021	16.54	6850	-42.92	20230413	3755	4.13	20231006	6850	-42.92	20230413	3355	16.54	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
68	20231019	140630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	-150	5	-3.69	431808890	110018	168.82	4010	4035	3885	5290	2850	4070	3924.89	0.54	0	2524	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	732	15.68	0.78	12	0.59	250.00	5012.00	6850	20230413	-42.77	3355	20221021	16.84	6850	-42.77	20230413	3755	4.39	20231006	6850	-42.77	20230413	3355	16.84	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
69	20231019	130622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	-160	5	-3.93	359776580	91595	140.55	4010	4035	3900	5290	2850	4070	3927.91	0.54	0	2354	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	730	15.64	0.78	12	0.49	250.00	5012.00	6850	20230413	-42.92	3355	20221021	16.54	6850	-42.92	20230413	3755	4.13	20231006	6850	-42.92	20230413	3355	16.54	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
70	20231019	120627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3955	-115	5	-2.83	150385525	37978	58.28	4010	4035	3930	5290	2850	4070	3959.81	0.54	0	368	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	739	15.82	0.79	12	0.20	250.00	5012.00	6850	20230413	-42.26	3355	20221021	17.88	6850	-42.26	20230413	3755	5.33	20231006	6850	-42.26	20230413	3355	17.88	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
71	20231019	110626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3960	-110	5	-2.70	133389200	33665	51.66	4010	4035	3930	5290	2850	4070	3962.25	0.54	0	377	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	739	15.84	0.79	12	0.18	250.00	5012.00	6850	20230413	-42.19	3355	20221021	18.03	6850	-42.19	20230413	3755	5.46	20231006	6850	-42.19	20230413	3355	18.03	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
72	20231019	100621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3960	-110	5	-2.70	74242185	18697	28.69	4010	4035	3930	5290	2850	4070	3970.81	0.54	0	-5214	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	739	15.84	0.79	12	0.10	250.00	5012.00	6850	20230413	-42.19	3355	20221021	18.03	6850	-42.19	20230413	3755	5.46	20231006	6850	-42.19	20230413	3355	18.03	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
73	20231019	090628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3985	-85	5	-2.09	20146185	5031	7.72	4010	4035	3975	5290	2850	4070	4004.41	0.54	0	-825	4253	4161	4098	4006	3943	4130	3975	93	1220	500	2930	5	1	18672816	744	15.94	0.80	12	0.03	250.00	5012.00	6850	20230413	-41.82	3355	20221021	18.78	6850	-41.82	20230413	3755	6.13	20231006	6850	-41.82	20230413	3355	18.78	20221021	3.92	N	092300	500	93 억		100244	N	N	0	N	00	N
74	20231018	160630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	-50	5	-1.21	266833340	65158	174.43	4080	4190	4035	5350	2885	4120	4095.37	0.54	0	-1638	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	760	16.28	0.81	12	0.35	250.00	5012.00	6850	20230413	-40.58	3355	20221021	21.31	6850	-40.58	20230413	3755	8.39	20231006	6850	-40.58	20230413	3355	21.31	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
75	20231018	150623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	-25	5	-0.61	248162025	60569	162.14	4080	4190	4035	5350	2885	4120	4097.18	0.54	0	-1614	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	765	16.38	0.82	12	0.32	250.00	5012.00	6850	20230413	-40.22	3355	20221021	22.06	6850	-40.22	20230413	3755	9.05	20231006	6850	-40.22	20230413	3355	22.06	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
76	20231018	140616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	-35	5	-0.85	210227380	51227	137.14	4080	4190	4035	5350	2885	4120	4103.84	0.54	0	-2006	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	763	16.34	0.82	12	0.27	250.00	5012.00	6850	20230413	-40.36	3355	20221021	21.76	6850	-40.36	20230413	3755	8.79	20231006	6850	-40.36	20230413	3355	21.76	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
77	20231018	130613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	10	2	0.24	154541675	37550	100.52	4080	4190	4035	5350	2885	4120	4115.62	0.54	0	-2242	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3755	9.99	20231006	6850	-39.71	20230413	3355	23.10	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
78	20231018	120624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	10	2	0.24	106103160	25676	68.74	4080	4190	4050	5350	2885	4120	4132.39	0.54	0	-246	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	771	16.52	0.82	12	0.14	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3755	9.99	20231006	6850	-39.71	20230413	3355	23.10	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
79	20231018	110618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	0	3	0.00	31611675	7730	20.69	4080	4120	4050	5350	2885	4120	4089.48	0.54	0	1917	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	769	16.48	0.82	12	0.04	250.00	5012.00	6850	20230413	-39.85	3355	20221021	22.80	6850	-39.85	20230413	3755	9.72	20231006	6850	-39.85	20230413	3355	22.80	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
80	20231018	100624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4080	-40	5	-0.97	22800325	5572	14.92	4080	4120	4080	5350	2885	4120	4091.95	0.54	0	1935	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	762	16.32	0.81	12	0.03	250.00	5012.00	6850	20230413	-40.44	3355	20221021	21.61	6850	-40.44	20230413	3755	8.66	20231006	6850	-40.44	20230413	3355	21.61	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
81	20231018	090616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	0	3	0.00	7515400	1842	4.93	4080	4120	4080	5350	2885	4120	4080.02	0.54	0	339	4236	4177	4111	4052	3986	4207	4082	93	1230	500	2960	5	1	18672816	769	16.48	0.82	12	0.01	250.00	5012.00	6850	20230413	-39.85	3355	20221021	22.80	6850	-39.85	20230413	3755	9.72	20231006	6850	-39.85	20230413	3355	22.80	20221021	3.98	N	092300	500	93 억		101501	N	N	0	N	00	N
82	20231017	160620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	75	2	1.85	152015720	37084	43.16	4045	4170	4045	5250	2835	4045	4098.83	0.51	0	6553	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	769	16.48	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.85	3355	20221021	22.80	6850	-39.85	20230413	3755	9.72	20231006	6850	-39.85	20230413	3355	22.80	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
83	20231017	150623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	70	2	1.73	144790560	35328	41.11	4045	4170	4045	5250	2835	4045	4098.46	0.51	0	5888	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	768	16.46	0.82	12	0.19	250.00	5012.00	6850	20230413	-39.93	3355	20221021	22.65	6850	-39.93	20230413	3755	9.59	20231006	6850	-39.93	20230413	3355	22.65	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
84	20231017	140625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	75	2	1.85	133696945	32617	37.96	4045	4170	4045	5250	2835	4045	4099.00	0.51	0	3660	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	769	16.48	0.82	12	0.17	250.00	5012.00	6850	20230413	-39.85	3355	20221021	22.80	6850	-39.85	20230413	3755	9.72	20231006	6850	-39.85	20230413	3355	22.80	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
85	20231017	130619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	85	2	2.10	122442400	29874	34.77	4045	4170	4045	5250	2835	4045	4098.63	0.51	0	4259	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	771	16.52	0.82	12	0.16	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3755	9.99	20231006	6850	-39.71	20230413	3355	23.10	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
86	20231017	120620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	95	2	2.35	119235305	29093	33.86	4045	4170	4045	5250	2835	4045	4098.42	0.51	0	4124	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	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	3755	10.25	20231006	6850	-39.56	20230413	3355	23.40	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
87	20231017	110615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	100	2	2.47	114171540	27867	32.43	4045	4170	4045	5250	2835	4045	4097.02	0.51	0	4092	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	774	16.58	0.83	12	0.15	250.00	5012.00	6850	20230413	-39.49	3355	20221021	23.55	6850	-39.49	20230413	3755	10.39	20231006	6850	-39.49	20230413	3355	23.55	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
88	20231017	100610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	60	2	1.48	85667115	20984	24.42	4045	4130	4045	5250	2835	4045	4082.50	0.51	0	4529	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	767	16.42	0.82	12	0.11	250.00	5012.00	6850	20230413	-40.07	3355	20221021	22.35	6850	-40.07	20230413	3755	9.32	20231006	6850	-40.07	20230413	3355	22.35	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
89	20231017	090616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	30	2	0.74	39032255	9642	11.22	4045	4075	4045	5250	2835	4045	4048.15	0.51	0	1596	4155	4100	4030	3975	3905	4127	4002	93	1205	500	2910	5	1	18672816	761	16.30	0.81	12	0.05	250.00	5012.00	6850	20230413	-40.51	3355	20221021	21.46	6850	-40.51	20230413	3755	8.52	20231006	6850	-40.51	20230413	3355	21.46	20221021	4.01	N	092300	500	93 억		94950	N	N	0	N	00	N
90	20231016	160616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	-65	5	-1.58	342734520	85646	177.06	4025	4085	3960	5340	2880	4110	4001.76	0.51	0	-1657	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	755	16.18	0.81	12	0.46	250.00	5012.00	6850	20230413	-40.95	3355	20221021	20.57	6850	-40.95	20230413	3755	7.72	20231006	6850	-40.95	20230413	3355	20.57	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
91	20231016	150617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	-85	5	-2.07	315155570	78815	162.94	4025	4085	3960	5340	2880	4110	3998.67	0.51	0	-915	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	752	16.10	0.80	12	0.42	250.00	5012.00	6850	20230413	-41.24	3355	20221021	19.97	6850	-41.24	20230413	3755	7.19	20231006	6850	-41.24	20230413	3355	19.97	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
92	20231016	140617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-70	5	-1.70	280050815	70063	144.85	4025	4085	3960	5340	2880	4110	3997.13	0.51	0	-1353	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	754	16.16	0.81	12	0.38	250.00	5012.00	6850	20230413	-41.02	3355	20221021	20.42	6850	-41.02	20230413	3755	7.59	20231006	6850	-41.02	20230413	3355	20.42	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
93	20231016	130613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	-140	5	-3.41	245729210	61468	127.08	4025	4085	3960	5340	2880	4110	3997.68	0.51	0	-1121	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	741	15.88	0.79	12	0.33	250.00	5012.00	6850	20230413	-42.04	3355	20221021	18.33	6850	-42.04	20230413	3755	5.73	20231006	6850	-42.04	20230413	3355	18.33	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
94	20231016	120613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-100	5	-2.43	208945290	52234	107.99	4025	4085	3960	5340	2880	4110	4000.18	0.51	0	-706	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	749	16.04	0.80	12	0.28	250.00	5012.00	6850	20230413	-41.46	3355	20221021	19.52	6850	-41.46	20230413	3755	6.79	20231006	6850	-41.46	20230413	3355	19.52	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
95	20231016	110610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3990	-120	5	-2.92	190694510	47663	98.54	4025	4085	3960	5340	2880	4110	4000.89	0.51	0	-24	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	745	15.96	0.80	12	0.26	250.00	5012.00	6850	20230413	-41.75	3355	20221021	18.93	6850	-41.75	20230413	3755	6.26	20231006	6850	-41.75	20230413	3355	18.93	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
96	20231016	100606	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3990	-120	5	-2.92	151335350	37831	78.21	4025	4085	3960	5340	2880	4110	4000.30	0.51	0	2552	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	745	15.96	0.80	12	0.20	250.00	5012.00	6850	20230413	-41.75	3355	20221021	18.93	6850	-41.75	20230413	3755	6.26	20231006	6850	-41.75	20230413	3355	18.93	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
97	20231016	090610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	-130	5	-3.16	34489090	8592	17.76	4025	4085	3980	5340	2880	4110	4014.09	0.51	0	1167	4226	4167	4101	4042	3976	4135	4010	93	1230	500	2950	5	1	18672816	743	15.92	0.79	12	0.05	250.00	5012.00	6850	20230413	-41.90	3355	20221021	18.63	6850	-41.90	20230413	3755	5.99	20231006	6850	-41.90	20230413	3355	18.63	20221021	4.02	N	092300	500	93 억		95621	N	N	0	N	00	N
98	20231012	160627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4155	40	2	0.97	221191885	53344	44.26	4130	4185	4120	5340	2885	4115	4146.48	0.47	0	14339	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	776	16.62	0.83	12	0.29	250.00	5012.00	6850	20230413	-39.34	3355	20221021	23.85	6850	-39.34	20230413	3755	10.65	20231006	6850	-39.34	20230413	3355	23.85	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
99	20231012	150614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	15	2	0.36	197121815	47522	39.43	4130	4185	4120	5340	2885	4115	4148.01	0.47	0	14024	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	771	16.52	0.82	12	0.25	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3755	9.99	20231006	6850	-39.71	20230413	3355	23.10	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
100	20231012	140613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	25	2	0.61	159019695	38312	31.79	4130	4185	4120	5340	2885	4115	4150.65	0.47	0	7907	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	773	16.56	0.83	12	0.21	250.00	5012.00	6850	20230413	-39.56	3355	20221021	23.40	6850	-39.56	20230413	3755	10.25	20231006	6850	-39.56	20230413	3355	23.40	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
101	20231012	130613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	35	2	0.85	148230775	35711	29.63	4130	4185	4120	5340	2885	4115	4150.84	0.47	0	6585	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	775	16.60	0.83	12	0.19	250.00	5012.00	6850	20230413	-39.42	3355	20221021	23.70	6850	-39.42	20230413	3755	10.52	20231006	6850	-39.42	20230413	3355	23.70	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
102	20231012	120621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	45	2	1.09	139757510	33661	27.93	4130	4185	4120	5340	2885	4115	4151.91	0.47	0	6348	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	777	16.64	0.83	12	0.18	250.00	5012.00	6850	20230413	-39.27	3355	20221021	23.99	6850	-39.27	20230413	3755	10.79	20231006	6850	-39.27	20230413	3355	23.99	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
103	20231012	110621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	35	2	0.85	82900480	19947	16.55	4130	4185	4130	5340	2885	4115	4156.04	0.47	0	6488	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	775	16.60	0.83	12	0.11	250.00	5012.00	6850	20230413	-39.42	3355	20221021	23.70	6850	-39.42	20230413	3755	10.52	20231006	6850	-39.42	20230413	3355	23.70	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
104	20231012	100616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	50	2	1.22	63684475	15316	12.71	4130	4185	4130	5340	2885	4115	4158.04	0.47	0	4715	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	778	16.66	0.83	12	0.08	250.00	5012.00	6850	20230413	-39.20	3355	20221021	24.14	6850	-39.20	20230413	3755	10.92	20231006	6850	-39.20	20230413	3355	24.14	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
105	20231012	090620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	50	2	1.22	15336225	3694	3.07	4130	4175	4130	5340	2885	4115	4151.66	0.47	0	1148	4225	4170	4115	4060	4005	4197	4087	93	1225	500	2960	5	1	18672816	778	16.66	0.83	12	0.02	250.00	5012.00	6850	20230413	-39.20	3355	20221021	24.14	6850	-39.20	20230413	3755	10.92	20231006	6850	-39.20	20230413	3355	24.14	20221021	4.00	N	092300	500	93 억		86895	N	N	0	N	00	N
106	20231011	160613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	5	2	0.12	495978505	120024	53.62	4060	4170	4060	5340	2880	4110	4132.33	0.38	0	14489	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	768	16.46	0.82	12	0.64	250.00	5012.00	6850	20230413	-39.93	3355	20221021	22.65	6850	-39.93	20230413	3755	9.59	20231006	6850	-39.93	20230413	3355	22.65	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
107	20231011	150615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4135	25	2	0.61	469965750	113706	50.80	4060	4170	4060	5340	2880	4110	4133.17	0.38	0	14290	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	772	16.54	0.83	12	0.61	250.00	5012.00	6850	20230413	-39.64	3355	20221021	23.25	6850	-39.64	20230413	3755	10.12	20231006	6850	-39.64	20230413	3355	23.25	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
108	20231011	140619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	40	2	0.97	432788690	104682	46.77	4060	4170	4060	5340	2880	4110	4134.32	0.38	0	14710	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	775	16.60	0.83	12	0.56	250.00	5012.00	6850	20230413	-39.42	3355	20221021	23.70	6850	-39.42	20230413	3755	10.52	20231006	6850	-39.42	20230413	3355	23.70	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
109	20231011	130610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	40	2	0.97	397050720	96045	42.91	4060	4170	4060	5340	2880	4110	4134.01	0.38	0	15277	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	775	16.60	0.83	12	0.51	250.00	5012.00	6850	20230413	-39.42	3355	20221021	23.70	6850	-39.42	20230413	3755	10.52	20231006	6850	-39.42	20230413	3355	23.70	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
110	20231011	120622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	35	2	0.85	313395475	75893	33.91	4060	4170	4060	5340	2880	4110	4129.44	0.38	0	12671	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	774	16.58	0.83	12	0.41	250.00	5012.00	6850	20230413	-39.49	3355	20221021	23.55	6850	-39.49	20230413	3755	10.39	20231006	6850	-39.49	20230413	3355	23.55	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
111	20231011	110617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	50	2	1.22	280776760	68046	30.40	4060	4165	4060	5340	2880	4110	4126.28	0.38	0	13949	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	777	16.64	0.83	12	0.36	250.00	5012.00	6850	20230413	-39.27	3355	20221021	23.99	6850	-39.27	20230413	3755	10.79	20231006	6850	-39.27	20230413	3355	23.99	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
112	20231011	100613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	20	2	0.49	193127370	46873	20.94	4060	4160	4060	5340	2880	4110	4120.23	0.38	0	12204	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	771	16.52	0.82	12	0.25	250.00	5012.00	6850	20230413	-39.71	3355	20221021	23.10	6850	-39.71	20230413	3755	9.99	20231006	6850	-39.71	20230413	3355	23.10	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
113	20231011	090617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	35	2	0.85	64833960	15803	7.06	4060	4145	4060	5340	2880	4110	4102.64	0.38	0	6760	4290	4200	4075	3985	3860	4245	4030	93	1230	500	2950	5	1	18672816	774	16.58	0.83	12	0.08	250.00	5012.00	6850	20230413	-39.49	3355	20221021	23.55	6850	-39.49	20230413	3755	10.39	20231006	6850	-39.49	20230413	3355	23.55	20221021	4.21	N	092300	500	93 억		70646	N	N	0	N	00	N
114	20231010	160609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	135	2	3.40	900092655	221811	527.29	4000	4165	3950	5160	2785	3975	4057.73	0.53	0	-28378	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	767	16.44	0.82	12	1.19	250.00	5012.00	6850	20230413	-40.00	3355	20221021	22.50	6850	-40.00	20230413	3755	9.45	20231006	6850	-40.00	20230413	3355	22.50	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
115	20231010	150608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	115	2	2.89	776316355	191608	455.49	4000	4165	3950	5160	2785	3975	4051.59	0.53	0	-27746	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	764	16.36	0.82	12	1.03	250.00	5012.00	6850	20230413	-40.29	3355	20221021	21.91	6850	-40.29	20230413	3755	8.92	20231006	6850	-40.29	20230413	3355	21.91	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
116	20231010	140611	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	95	2	2.39	482337295	119673	284.49	4000	4165	3950	5160	2785	3975	4030.46	0.53	0	-24085	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	760	16.28	0.81	12	0.64	250.00	5012.00	6850	20230413	-40.58	3355	20221021	21.31	6850	-40.58	20230413	3755	8.39	20231006	6850	-40.58	20230413	3355	21.31	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
117	20231010	130605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3985	10	2	0.25	239033545	59312	141.00	4000	4165	3980	5160	2785	3975	4030.10	0.53	0	-2389	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	744	15.94	0.80	12	0.32	250.00	5012.00	6850	20230413	-41.82	3355	20221021	18.78	6850	-41.82	20230413	3755	6.13	20231006	6850	-41.82	20230413	3355	18.78	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
118	20231010	120605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4065	90	2	2.26	116459960	28726	68.29	4000	4165	3980	5160	2785	3975	4054.17	0.53	0	5177	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	759	16.26	0.81	12	0.15	250.00	5012.00	6850	20230413	-40.66	3355	20221021	21.16	6850	-40.66	20230413	3755	8.26	20231006	6850	-40.66	20230413	3355	21.16	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
119	20231010	110557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	115	2	2.89	102078985	25199	59.90	4000	4165	3980	5160	2785	3975	4050.91	0.53	0	5670	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	764	16.36	0.82	12	0.13	250.00	5012.00	6850	20230413	-40.29	3355	20221021	21.91	6850	-40.29	20230413	3755	8.92	20231006	6850	-40.29	20230413	3355	21.91	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
120	20231010	100600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	70	2	1.76	50488495	12501	29.72	4000	4165	3980	5160	2785	3975	4038.76	0.53	0	1917	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	755	16.18	0.81	12	0.07	250.00	5012.00	6850	20230413	-40.95	3355	20221021	20.57	6850	-40.95	20230413	3755	7.72	20231006	6850	-40.95	20230413	3355	20.57	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
121	20231010	090557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3980	5	2	0.13	26643345	6581	15.64	4000	4165	3980	5160	2785	3975	4048.53	0.53	0	-443	4135	4055	3905	3825	3675	4095	3865	93	1185	500	2860	5	1	18672816	743	15.92	0.79	12	0.04	250.00	5012.00	6850	20230413	-41.90	3355	20221021	18.63	6850	-41.90	20230413	3755	5.99	20231006	6850	-41.90	20230413	3355	18.63	20221021	4.33	N	092300	500	93 억		99069	N	N	0	N	00	N
122	20231006	160603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	125	2	3.25	163499095	41789	57.11	3765	3985	3755	5000	2695	3850	3912.49	0.45	0	15599	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	742	15.90	0.79	12	0.22	250.00	5012.00	6850	20230413	-41.97	3355	20221021	18.48	6850	-41.97	20230413	3755	5.86	20231006	6850	-41.97	20230413	3355	18.48	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
123	20231006	150553	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3965	115	2	2.99	151333550	38728	52.93	3765	3985	3755	5000	2695	3850	3907.60	0.45	0	15908	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	740	15.86	0.79	12	0.21	250.00	5012.00	6850	20230413	-42.12	3355	20221021	18.18	6850	-42.12	20230413	3755	5.59	20231006	6850	-42.12	20230413	3355	18.18	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
124	20231006	140555	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	120	2	3.12	133340515	34192	46.73	3765	3985	3755	5000	2695	3850	3899.76	0.45	0	14223	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	741	15.88	0.79	12	0.18	250.00	5012.00	6850	20230413	-42.04	3355	20221021	18.33	6850	-42.04	20230413	3755	5.73	20231006	6850	-42.04	20230413	3355	18.33	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
125	20231006	130549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	125	2	3.25	129056750	33112	45.26	3765	3985	3755	5000	2695	3850	3897.58	0.45	0	13820	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	742	15.90	0.79	12	0.18	250.00	5012.00	6850	20230413	-41.97	3355	20221021	18.48	6850	-41.97	20230413	3755	5.86	20231006	6850	-41.97	20230413	3355	18.48	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
126	20231006	120548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3960	110	2	2.86	113639345	29221	39.94	3765	3985	3755	5000	2695	3850	3888.96	0.45	0	11456	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	739	15.84	0.79	12	0.16	250.00	5012.00	6850	20230413	-42.19	3355	20221021	18.03	6850	-42.19	20230413	3755	5.46	20231006	6850	-42.19	20230413	3355	18.03	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
127	20231006	110543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	120	2	3.12	108366660	27888	38.12	3765	3985	3755	5000	2695	3850	3885.78	0.45	0	11287	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	741	15.88	0.79	12	0.15	250.00	5012.00	6850	20230413	-42.04	3355	20221021	18.33	6850	-42.04	20230413	3755	5.73	20231006	6850	-42.04	20230413	3355	18.33	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
128	20231006	100548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3965	115	2	2.99	94105825	24293	33.20	3765	3980	3755	5000	2695	3850	3873.78	0.45	0	9216	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	740	15.86	0.79	12	0.13	250.00	5012.00	6850	20230413	-42.12	3355	20221021	18.18	6850	-42.12	20230413	3755	5.59	20231006	6850	-42.12	20230413	3355	18.18	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N
129	20231006	090543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	60	2	1.56	49902655	13097	17.90	3765	3910	3755	5000	2695	3850	3810.24	0.45	0	2996	4070	3960	3905	3795	3740	3932	3767	93	1150	500	2770	5	1	18672816	730	15.64	0.78	12	0.07	250.00	5012.00	6850	20230413	-42.92	3355	20221021	16.54	6850	-42.92	20230413	3755	4.13	20231006	6850	-42.92	20230413	3355	16.54	20221021	4.39	N	092300	500	93 억		83470	N	N	0	N	00	N