KissMeData/140670/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	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10630	-360	5	-3.28	1198631470	111144	60.99	11030	11110	10420	14280	7700	10990	10784.50	3.42	0	-21684	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	989	114.30	2.32	12	1.19	93.00	4582.00	21800	20230911	-51.24	10140	20231027	4.83	21800	-51.24	20230911	10140	4.83	20231027	21800	-51.24	20230911	10140	4.83	20231027	5.78	N	140670	500	46 억		317969	N	N	21	N	00	N
3	20231031	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	-390	5	-3.55	1135432480	105190	57.72	11030	11110	10420	14280	7700	10990	10793.84	3.42	0	-20910	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	986	113.98	2.31	12	1.13	93.00	4582.00	21800	20230911	-51.38	10140	20231027	4.54	21800	-51.38	20230911	10140	4.54	20231027	21800	-51.38	20230911	10140	4.54	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
4	20231031	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10580	-410	5	-3.73	988974720	91306	50.10	11030	11110	10500	14280	7700	10990	10831.18	3.42	0	-20439	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	984	113.76	2.31	12	0.98	93.00	4582.00	21800	20230911	-51.47	10140	20231027	4.34	21800	-51.47	20230911	10140	4.34	20231027	21800	-51.47	20230911	10140	4.34	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
5	20231031	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10620	-370	5	-3.37	867778290	79837	43.81	11030	11110	10610	14280	7700	10990	10869.16	3.42	0	-18574	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	988	114.19	2.32	12	0.86	93.00	4582.00	21800	20230911	-51.28	10140	20231027	4.73	21800	-51.28	20230911	10140	4.73	20231027	21800	-51.28	20230911	10140	4.73	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
6	20231031	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10680	-310	5	-2.82	785781870	72138	39.58	11030	11110	10650	14280	7700	10990	10892.57	3.42	0	-16541	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	994	114.84	2.33	12	0.78	93.00	4582.00	21800	20230911	-51.01	10140	20231027	5.33	21800	-51.01	20230911	10140	5.33	20231027	21800	-51.01	20230911	10140	5.33	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
7	20231031	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10850	-140	5	-1.27	647377110	59241	32.51	11030	11110	10800	14280	7700	10990	10927.71	3.42	0	-14906	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	1009	116.67	2.37	12	0.64	93.00	4582.00	21800	20230911	-50.23	10140	20231027	7.00	21800	-50.23	20230911	10140	7.00	20231027	21800	-50.23	20230911	10140	7.00	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
8	20231031	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10920	-70	5	-0.64	491962320	44939	24.66	11030	11110	10820	14280	7700	10990	10947.20	3.42	0	-11414	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	1016	117.42	2.38	12	0.48	93.00	4582.00	21800	20230911	-49.91	10140	20231027	7.69	21800	-49.91	20230911	10140	7.69	20231027	21800	-49.91	20230911	10140	7.69	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
9	20231031	090904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	30	2	0.27	124136510	11315	6.21	11030	11070	10870	14280	7700	10990	10970.73	3.42	0	-10	11596	11292	10896	10592	10196	11445	10745	47	3290	500	7910	10	1	9303140	1025	118.49	2.41	12	0.12	93.00	4582.00	21800	20230911	-49.45	10140	20231027	8.68	21800	-49.45	20230911	10140	8.68	20231027	21800	-49.45	20230911	10140	8.68	20231027	5.78	N	140670	500	46 억		317969	N	N	32	N	00	N
10	20231030	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	650	2	6.29	1953292500	179640	245.66	10570	11200	10500	13440	7240	10340	10873.92	3.73	0	-29085	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1022	118.17	2.40	12	1.93	93.00	4582.00	21800	20230911	-49.59	10140	20231027	8.38	21800	-49.59	20230911	10140	8.38	20231027	21800	-49.59	20230911	10140	8.38	20231027	5.79	N	140670	500	46 억		346640	N	N	32	N	00	N
11	20231030	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	660	2	6.38	1864475680	171544	234.59	10570	11200	10500	13440	7240	10340	10869.41	3.73	0	-30138	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1023	118.28	2.40	12	1.84	93.00	4582.00	21800	20230911	-49.54	10140	20231027	8.48	21800	-49.54	20230911	10140	8.48	20231027	21800	-49.54	20230911	10140	8.48	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
12	20231030	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10950	610	2	5.90	1740883280	160249	219.14	10570	11200	10500	13440	7240	10340	10864.27	3.73	0	-33075	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1019	117.74	2.39	12	1.72	93.00	4582.00	21800	20230911	-49.77	10140	20231027	7.99	21800	-49.77	20230911	10140	7.99	20231027	21800	-49.77	20230911	10140	7.99	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
13	20231030	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11130	790	2	7.64	1491111080	137621	188.20	10570	11150	10500	13440	7240	10340	10835.63	3.73	0	-30441	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1035	119.68	2.43	12	1.48	93.00	4582.00	21800	20230911	-48.94	10140	20231027	9.76	21800	-48.94	20230911	10140	9.76	20231027	21800	-48.94	20230911	10140	9.76	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
14	20231030	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10920	580	2	5.61	1229479620	113909	155.77	10570	11000	10500	13440	7240	10340	10794.32	3.73	0	-32118	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1016	117.42	2.38	12	1.22	93.00	4582.00	21800	20230911	-49.91	10140	20231027	7.69	21800	-49.91	20230911	10140	7.69	20231027	21800	-49.91	20230911	10140	7.69	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
15	20231030	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10950	610	2	5.90	1137060450	105426	144.17	10570	11000	10500	13440	7240	10340	10786.24	3.73	0	-29423	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1019	117.74	2.39	12	1.13	93.00	4582.00	21800	20230911	-49.77	10140	20231027	7.99	21800	-49.77	20230911	10140	7.99	20231027	21800	-49.77	20230911	10140	7.99	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
16	20231030	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10770	430	2	4.16	1014803020	94170	128.78	10570	11000	10500	13440	7240	10340	10777.22	3.73	0	-33718	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	1002	115.81	2.35	12	1.01	93.00	4582.00	21800	20230911	-50.60	10140	20231027	6.21	21800	-50.60	20230911	10140	6.21	20231027	21800	-50.60	20230911	10140	6.21	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
17	20231030	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10530	190	2	1.84	311573020	29234	39.98	10570	10870	10500	13440	7240	10340	10660.09	3.73	0	-15996	10753	10546	10343	10136	9933	10650	10240	47	3100	500	7440	10	1	9303140	980	113.23	2.30	12	0.31	93.00	4582.00	21800	20230911	-51.70	10140	20231027	3.85	21800	-51.70	20230911	10140	3.85	20231027	21800	-51.70	20230911	10140	3.85	20231027	5.79	N	140670	500	46 억		346640	N	N	1	N	00	N
18	20231027	160749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10340	70	2	0.68	751204260	72521	66.73	10270	10550	10140	13350	7190	10270	10358.55	3.72	0	879	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	962	111.18	2.26	12	0.78	93.00	4582.00	21800	20230911	-52.57	10140	20231027	1.97	21800	-52.57	20230911	10140	1.97	20231027	21800	-52.57	20230911	10140	1.97	20231027	5.80	N	140670	500	46 억		345762	N	N	1	N	00	N
19	20231027	150823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10280	10	2	0.10	695869580	67150	61.79	10270	10550	10140	13350	7190	10270	10363.02	3.72	0	-1710	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	956	110.54	2.24	12	0.72	93.00	4582.00	21800	20230911	-52.84	10140	20231027	1.38	21800	-52.84	20230911	10140	1.38	20231027	21800	-52.84	20230911	10140	1.38	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
20	20231027	140821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10360	90	2	0.88	551086290	53107	48.87	10270	10550	10140	13350	7190	10270	10377.06	3.72	0	-3927	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	964	111.40	2.26	12	0.57	93.00	4582.00	21800	20230911	-52.48	10140	20231027	2.17	21800	-52.48	20230911	10140	2.17	20231027	21800	-52.48	20230911	10140	2.17	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
21	20231027	130812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10360	90	2	0.88	513929180	49517	45.56	10270	10550	10140	13350	7190	10270	10379.01	3.72	0	-5826	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	964	111.40	2.26	12	0.53	93.00	4582.00	21800	20230911	-52.48	10140	20231027	2.17	21800	-52.48	20230911	10140	2.17	20231027	21800	-52.48	20230911	10140	2.17	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
22	20231027	120825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10510	240	2	2.34	401776110	38742	35.65	10270	10550	10140	13350	7190	10270	10370.75	3.72	0	-256	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	978	113.01	2.29	12	0.42	93.00	4582.00	21800	20230911	-51.79	10140	20231027	3.65	21800	-51.79	20230911	10140	3.65	20231027	21800	-51.79	20230911	10140	3.65	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
23	20231027	110830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10500	230	2	2.24	335198470	32413	29.82	10270	10530	10140	13350	7190	10270	10341.65	3.72	0	-1365	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	977	112.90	2.29	12	0.35	93.00	4582.00	21800	20230911	-51.83	10140	20231027	3.55	21800	-51.83	20230911	10140	3.55	20231027	21800	-51.83	20230911	10140	3.55	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
24	20231027	100821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10320	50	2	0.49	238815590	23181	21.33	10270	10460	10140	13350	7190	10270	10302.32	3.72	0	-1713	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	960	110.97	2.25	12	0.25	93.00	4582.00	21800	20230911	-52.66	10140	20231027	1.78	21800	-52.66	20230911	10140	1.78	20231027	21800	-52.66	20230911	10140	1.78	20231027	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
25	20231027	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	140	2	1.36	93221430	9000	8.28	10270	10460	10270	13350	7190	10270	10358.68	3.72	0	1726	10803	10536	10403	10136	10003	10470	10070	47	3080	500	7390	10	1	9303140	968	111.94	2.27	12	0.10	93.00	4582.00	21800	20230911	-52.25	10200	20231024	2.06	21800	-52.25	20230911	10200	2.06	20231024	21800	-52.25	20230911	10200	2.06	20231024	5.80	N	140670	500	46 억		345762	N	N	0	N	00	N
26	20231026	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-540	5	-5.00	1110026660	106434	145.67	10460	10670	10270	14050	7570	10810	10430.09	3.74	0	-1861	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	955	110.43	2.24	12	1.14	93.00	4582.00	21800	20230911	-52.89	10200	20231024	0.69	21800	-52.89	20230911	10200	0.69	20231024	21800	-52.89	20230911	10200	0.69	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
27	20231026	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	-410	5	-3.79	1021617780	97856	133.93	10460	10670	10270	14050	7570	10810	10439.89	3.74	0	-3918	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	968	111.83	2.27	12	1.05	93.00	4582.00	21800	20230911	-52.29	10200	20231024	1.96	21800	-52.29	20230911	10200	1.96	20231024	21800	-52.29	20230911	10200	1.96	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
28	20231026	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	-450	5	-4.16	880742980	84266	115.33	10460	10670	10270	14050	7570	10810	10451.80	3.74	0	-6268	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	964	111.40	2.26	12	0.91	93.00	4582.00	21800	20230911	-52.48	10200	20231024	1.57	21800	-52.48	20230911	10200	1.57	20231024	21800	-52.48	20230911	10200	1.57	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
29	20231026	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10390	-420	5	-3.89	701259040	66891	91.55	10460	10670	10350	14050	7570	10810	10483.45	3.74	0	-1963	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	967	111.72	2.27	12	0.72	93.00	4582.00	21800	20230911	-52.34	10200	20231024	1.86	21800	-52.34	20230911	10200	1.86	20231024	21800	-52.34	20230911	10200	1.86	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
30	20231026	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10390	-420	5	-3.89	665738330	63473	86.87	10460	10670	10350	14050	7570	10810	10488.36	3.74	0	-1727	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	967	111.72	2.27	12	0.68	93.00	4582.00	21800	20230911	-52.34	10200	20231024	1.86	21800	-52.34	20230911	10200	1.86	20231024	21800	-52.34	20230911	10200	1.86	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
31	20231026	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10470	-340	5	-3.15	499380080	47471	64.97	10460	10670	10420	14050	7570	10810	10519.49	3.74	0	4075	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	974	112.58	2.29	12	0.51	93.00	4582.00	21800	20230911	-51.97	10200	20231024	2.65	21800	-51.97	20230911	10200	2.65	20231024	21800	-51.97	20230911	10200	2.65	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
32	20231026	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	-300	5	-2.78	360148820	34271	46.91	10460	10670	10420	14050	7570	10810	10508.56	3.74	0	4294	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	978	113.01	2.29	12	0.37	93.00	4582.00	21800	20230911	-51.79	10200	20231024	3.04	21800	-51.79	20230911	10200	3.04	20231024	21800	-51.79	20230911	10200	3.04	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
33	20231026	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	-310	5	-2.87	86965970	8296	11.35	10460	10600	10450	14050	7570	10810	10481.57	3.74	0	1777	11170	10990	10870	10690	10570	10930	10630	47	3240	500	7780	10	1	9303140	977	112.90	2.29	12	0.09	93.00	4582.00	21800	20230911	-51.83	10200	20231024	2.94	21800	-51.83	20230911	10200	2.94	20231024	21800	-51.83	20230911	10200	2.94	20231024	5.90	N	140670	500	46 억		347605	N	N	17	N	00	N
34	20231025	160812	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10810	-90	5	-0.83	787172960	72335	73.58	11020	11050	10750	14170	7630	10900	10882.63	3.93	0	-18084	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1006	116.24	2.36	12	0.78	93.00	4582.00	21800	20230911	-50.41	10200	20231024	5.98	21800	-50.41	20230911	10200	5.98	20231024	21800	-50.41	20230911	10200	5.98	20231024	5.95	N	140670	500	46 억		365792	N	N	17	N	00	N
35	20231025	150812	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10850	-50	5	-0.46	739105980	67895	69.07	11020	11050	10750	14170	7630	10900	10886.01	3.93	0	-16716	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1009	116.67	2.37	12	0.73	93.00	4582.00	21800	20230911	-50.23	10200	20231024	6.37	21800	-50.23	20230911	10200	6.37	20231024	21800	-50.23	20230911	10200	6.37	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
36	20231025	140806	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10830	-70	5	-0.64	653168260	59977	61.01	11020	11050	10750	14170	7630	10900	10890.31	3.93	0	-14489	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1008	116.45	2.36	12	0.64	93.00	4582.00	21800	20230911	-50.32	10200	20231024	6.18	21800	-50.32	20230911	10200	6.18	20231024	21800	-50.32	20230911	10200	6.18	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
37	20231025	130808	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10800	-100	5	-0.92	530171140	48593	49.43	11020	11050	10770	14170	7630	10900	10910.44	3.93	0	-12124	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1005	116.13	2.36	12	0.52	93.00	4582.00	21800	20230911	-50.46	10200	20231024	5.88	21800	-50.46	20230911	10200	5.88	20231024	21800	-50.46	20230911	10200	5.88	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
38	20231025	120808	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10900	0	3	0.00	479013770	43867	44.62	11020	11050	10770	14170	7630	10900	10919.68	3.93	0	-9914	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1014	117.20	2.38	12	0.47	93.00	4582.00	21800	20230911	-50.00	10200	20231024	6.86	21800	-50.00	20230911	10200	6.86	20231024	21800	-50.00	20230911	10200	6.86	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
39	20231025	110810	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10950	50	2	0.46	424267500	38872	39.54	11020	11040	10770	14170	7630	10900	10914.48	3.93	0	-9394	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1019	117.74	2.39	12	0.42	93.00	4582.00	21800	20230911	-49.77	10200	20231024	7.35	21800	-49.77	20230911	10200	7.35	20231024	21800	-49.77	20230911	10200	7.35	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
40	20231025	100812	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10930	30	2	0.28	312561160	28652	29.15	11020	11040	10770	14170	7630	10900	10908.88	3.93	0	-7095	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1017	117.53	2.39	12	0.31	93.00	4582.00	21800	20230911	-49.86	10200	20231024	7.16	21800	-49.86	20230911	10200	7.16	20231024	21800	-49.86	20230911	10200	7.16	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
41	20231025	090805	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10870	-30	5	-0.28	82264740	7503	7.63	11020	11020	10870	14170	7630	10900	10964.25	3.93	0	-2510	11486	11192	10696	10402	9906	11340	10550	47	3270	500	7840	10	1	9303140	1011	116.88	2.37	12	0.08	93.00	4582.00	21800	20230911	-50.14	10200	20231024	6.57	21800	-50.14	20230911	10200	6.57	20231024	21800	-50.14	20230911	10200	6.57	20231024	5.95	N	140670	500	46 억		365792	N	N	7	N	00	N
42	20231024	160750	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10900	400	2	3.81	1040866580	97930	103.73	10590	10990	10200	13650	7350	10500	10628.68	3.86	0	7246	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	1014	117.20	2.38	12	1.05	93.00	4582.00	21800	20230911	-50.00	10200	20231024	6.86	21800	-50.00	20230911	10200	6.86	20231024	21800	-50.00	20230911	10200	6.86	20231024	5.93	N	140670	500	46 억		359426	N	N	7	N	00	N
43	20231024	150803	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10950	450	2	4.29	972073750	91622	97.05	10590	10990	10200	13650	7350	10500	10609.61	3.86	0	6864	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	1019	117.74	2.39	12	0.98	93.00	4582.00	21800	20230911	-49.77	10200	20231024	7.35	21800	-49.77	20230911	10200	7.35	20231024	21800	-49.77	20230911	10200	7.35	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
44	20231024	140748	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10840	340	2	3.24	808704650	76606	81.14	10590	10850	10200	13650	7350	10500	10556.68	3.86	0	3024	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	1008	116.56	2.37	12	0.82	93.00	4582.00	21800	20230911	-50.28	10200	20231024	6.27	21800	-50.28	20230911	10200	6.27	20231024	21800	-50.28	20230911	10200	6.27	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
45	20231024	130755	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10660	160	2	1.52	664572650	63229	66.97	10590	10810	10200	13650	7350	10500	10510.57	3.86	0	861	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	992	114.62	2.33	12	0.68	93.00	4582.00	21800	20230911	-51.10	10200	20231024	4.51	21800	-51.10	20230911	10200	4.51	20231024	21800	-51.10	20230911	10200	4.51	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
46	20231024	120802	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10550	50	2	0.48	589091430	56138	59.46	10590	10810	10200	13650	7350	10500	10493.63	3.86	0	-1418	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	981	113.44	2.30	12	0.60	93.00	4582.00	21800	20230911	-51.61	10200	20231024	3.43	21800	-51.61	20230911	10200	3.43	20231024	21800	-51.61	20230911	10200	3.43	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
47	20231024	110757	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10460	-40	5	-0.38	494924810	47205	50.00	10590	10810	10200	13650	7350	10500	10484.58	3.86	0	-2886	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	973	112.47	2.28	12	0.51	93.00	4582.00	21800	20230911	-52.02	10200	20231024	2.55	21800	-52.02	20230911	10200	2.55	20231024	21800	-52.02	20230911	10200	2.55	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
48	20231024	100750	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10440	-60	5	-0.57	227564900	21385	22.65	10590	10810	10420	13650	7350	10500	10641.33	3.86	0	-5729	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	971	112.26	2.28	12	0.23	93.00	4582.00	21800	20230911	-52.11	10420	20231024	0.19	21800	-52.11	20230911	10420	0.19	20231024	21800	-52.11	20230911	10420	0.19	20231024	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
49	20231024	090757	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10720	220	2	2.10	38442350	3578	3.79	10590	10800	10590	13650	7350	10500	10744.09	3.86	0	1211	11013	10756	10603	10346	10193	10705	10295	47	3150	500	7560	10	1	9303140	997	115.27	2.34	12	0.04	93.00	4582.00	21800	20230911	-50.83	10450	20231023	2.58	21800	-50.83	20230911	10450	2.58	20231023	21800	-50.83	20230911	10450	2.58	20231023	5.93	N	140670	500	46 억		359426	N	N	0	N	00	N
50	20231023	160745	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10500	-170	5	-1.59	982406140	92326	58.08	10500	10860	10450	13870	7470	10670	10640.78	3.77	0	8250	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	977	112.90	2.29	12	0.99	93.00	4582.00	21800	20230911	-51.83	10450	20231023	0.48	21800	-51.83	20230911	10450	0.48	20231023	21800	-51.83	20230911	10450	0.48	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
51	20231023	150750	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10540	-130	5	-1.22	889462820	83483	52.52	10500	10860	10450	13870	7470	10670	10654.42	3.77	0	4189	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	981	113.33	2.30	12	0.90	93.00	4582.00	21800	20230911	-51.65	10450	20231023	0.86	21800	-51.65	20230911	10450	0.86	20231023	21800	-51.65	20230911	10450	0.86	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
52	20231023	140747	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10550	-120	5	-1.12	738711650	69149	43.50	10500	10860	10500	13870	7470	10670	10682.90	3.77	0	3226	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	981	113.44	2.30	12	0.74	93.00	4582.00	21800	20230911	-51.61	10500	20231023	0.48	21800	-51.61	20230911	10500	0.48	20231023	21800	-51.61	20230911	10500	0.48	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
53	20231023	130754	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10650	-20	5	-0.19	565603380	52829	33.24	10500	10860	10500	13870	7470	10670	10706.30	3.77	0	984	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	991	114.52	2.32	12	0.57	93.00	4582.00	21800	20230911	-51.15	10500	20231023	1.43	21800	-51.15	20230911	10500	1.43	20231023	21800	-51.15	20230911	10500	1.43	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
54	20231023	120746	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10610	-60	5	-0.56	494840760	46172	29.05	10500	10860	10500	13870	7470	10670	10717.33	3.77	0	597	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	987	114.09	2.32	12	0.50	93.00	4582.00	21800	20230911	-51.33	10500	20231023	1.05	21800	-51.33	20230911	10500	1.05	20231023	21800	-51.33	20230911	10500	1.05	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
55	20231023	110744	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10770	100	2	0.94	443775360	41400	26.05	10500	10860	10500	13870	7470	10670	10719.21	3.77	0	1320	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	1002	115.81	2.35	12	0.45	93.00	4582.00	21800	20230911	-50.60	10500	20231023	2.57	21800	-50.60	20230911	10500	2.57	20231023	21800	-50.60	20230911	10500	2.57	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
56	20231023	100737	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10700	30	2	0.28	355505910	33227	20.90	10500	10850	10500	13870	7470	10670	10699.31	3.77	0	3955	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	995	115.05	2.34	12	0.36	93.00	4582.00	21800	20230911	-50.92	10500	20231023	1.90	21800	-50.92	20230911	10500	1.90	20231023	21800	-50.92	20230911	10500	1.90	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
57	20231023	090754	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10600	-70	5	-0.66	152410060	14335	9.02	10500	10800	10500	13870	7470	10670	10632.02	3.77	0	2812	11390	11030	10840	10480	10290	10935	10385	47	3200	500	7680	10	1	9303140	986	113.98	2.31	12	0.15	93.00	4582.00	21800	20230911	-51.38	10500	20231023	0.95	21800	-51.38	20230911	10500	0.95	20231023	21800	-51.38	20230911	10500	0.95	20231023	6.10	N	140670	500	46 억		350461	N	N	0	N	00	N
58	20231020	160743	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10670	-510	5	-4.56	1703243240	157154	111.80	11100	11200	10650	14530	7830	11180	10838.53	3.88	0	-10149	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	993	114.73	2.33	12	1.69	93.00	4582.00	21800	20230911	-51.06	10650	20231020	0.19	21800	-51.06	20230911	10650	0.19	20231020	21800	-51.06	20230911	10650	0.19	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
59	20231020	150742	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10680	-500	5	-4.47	1504914850	138565	98.58	11100	11200	10670	14530	7830	11180	10860.71	3.88	0	-17058	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	994	114.84	2.33	12	1.49	93.00	4582.00	21800	20230911	-51.01	10670	20231020	0.09	21800	-51.01	20230911	10670	0.09	20231020	21800	-51.01	20230911	10670	0.09	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
60	20231020	140747	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10910	-270	5	-2.42	1304198750	119964	85.35	11100	11200	10670	14530	7830	11180	10871.58	3.88	0	-10988	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1015	117.31	2.38	12	1.29	93.00	4582.00	21800	20230911	-49.95	10670	20231020	2.25	21800	-49.95	20230911	10670	2.25	20231020	21800	-49.95	20230911	10670	2.25	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
61	20231020	130726	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10940	-240	5	-2.15	1193243180	109868	78.16	11100	11200	10670	14530	7830	11180	10860.70	3.88	0	-12057	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1018	117.63	2.39	12	1.18	93.00	4582.00	21800	20230911	-49.82	10670	20231020	2.53	21800	-49.82	20230911	10670	2.53	20231020	21800	-49.82	20230911	10670	2.53	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
62	20231020	120738	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10850	-330	5	-2.95	1034094030	95261	67.77	11100	11200	10670	14530	7830	11180	10855.38	3.88	0	-10445	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1009	116.67	2.37	12	1.02	93.00	4582.00	21800	20230911	-50.23	10670	20231020	1.69	21800	-50.23	20230911	10670	1.69	20231020	21800	-50.23	20230911	10670	1.69	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
63	20231020	110746	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10780	-400	5	-3.58	833021920	76582	54.48	11100	11200	10670	14530	7830	11180	10877.52	3.88	0	-7273	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1003	115.91	2.35	12	0.82	93.00	4582.00	21800	20230911	-50.55	10670	20231020	1.03	21800	-50.55	20230911	10670	1.03	20231020	21800	-50.55	20230911	10670	1.03	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
64	20231020	100737	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10770	-410	5	-3.67	648304190	59376	42.24	11100	11200	10720	14530	7830	11180	10918.62	3.88	0	-3676	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1002	115.81	2.35	12	0.64	93.00	4582.00	21800	20230911	-50.60	10720	20231020	0.47	21800	-50.60	20230911	10720	0.47	20231020	21800	-50.60	20230911	10720	0.47	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
65	20231020	090739	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10990	-190	5	-1.70	129844610	11730	8.35	11100	11200	10990	14530	7830	11180	11069.45	3.88	0	-794	11820	11500	11320	11000	10820	11410	10910	47	3350	500	8040	10	1	9303140	1022	118.17	2.40	12	0.13	93.00	4582.00	21800	20230911	-49.59	10990	20231020	0.00	21800	-49.59	20230911	10990	0.00	20231020	21800	-49.59	20230911	10990	0.00	20231020	6.11	N	140670	500	46 억		360649	N	N	0	N	00	N
66	20231019	160735	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11180	-500	5	-4.28	1569913890	138982	117.73	11510	11640	11140	15180	8180	11680	11295.82	3.81	0	5969	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1040	120.22	2.44	12	1.49	93.00	4582.00	21800	20230911	-48.72	11140	20231019	0.36	21800	-48.72	20230911	11140	0.36	20231019	21800	-48.72	20230911	11140	0.36	20231019	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
67	20231019	150729	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11210	-470	5	-4.02	1409710030	124642	105.58	11510	11640	11140	15180	8180	11680	11310.01	3.81	0	4443	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1043	120.54	2.45	12	1.34	93.00	4582.00	21800	20230911	-48.58	11140	20231019	0.63	21800	-48.58	20230911	11140	0.63	20231019	21800	-48.58	20230911	11140	0.63	20231019	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
68	20231019	140738	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11220	-460	5	-3.94	1165659670	102842	87.12	11510	11640	11190	15180	8180	11680	11334.40	3.81	0	4454	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1044	120.65	2.45	12	1.11	93.00	4582.00	21800	20230911	-48.53	11150	20230102	0.63	21800	-48.53	20230911	11150	0.63	20230102	21800	-48.53	20230911	11150	0.63	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
69	20231019	130730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11280	-400	5	-3.42	1067717510	94122	79.73	11510	11640	11190	15180	8180	11680	11343.90	3.81	0	5606	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1049	121.29	2.46	12	1.01	93.00	4582.00	21800	20230911	-48.26	11150	20230102	1.17	21800	-48.26	20230911	11150	1.17	20230102	21800	-48.26	20230911	11150	1.17	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
70	20231019	120737	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11240	-440	5	-3.77	938690130	82636	70.00	11510	11640	11200	15180	8180	11680	11359.26	3.81	0	4384	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1046	120.86	2.45	12	0.89	93.00	4582.00	21800	20230911	-48.44	11150	20230102	0.81	21800	-48.44	20230911	11150	0.81	20230102	21800	-48.44	20230911	11150	0.81	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
71	20231019	110733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11270	-410	5	-3.51	755551750	66324	56.18	11510	11640	11210	15180	8180	11680	11391.74	3.81	0	5391	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1048	121.18	2.46	12	0.71	93.00	4582.00	21800	20230911	-48.30	11150	20230102	1.08	21800	-48.30	20230911	11150	1.08	20230102	21800	-48.30	20230911	11150	1.08	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
72	20231019	100726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11480	-200	5	-1.71	538783980	47223	40.00	11510	11640	11210	15180	8180	11680	11409.24	3.81	0	2612	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1068	123.44	2.51	12	0.51	93.00	4582.00	21800	20230911	-47.34	11150	20230102	2.96	21800	-47.34	20230911	11150	2.96	20230102	21800	-47.34	20230911	11150	2.96	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
73	20231019	090737	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11250	-430	5	-3.68	192862550	16866	14.29	11510	11640	11250	15180	8180	11680	11434.70	3.81	0	-7118	12413	12046	11833	11466	11253	11940	11360	47	3500	500	8400	10	1	9303140	1047	120.97	2.46	12	0.18	93.00	4582.00	21800	20230911	-48.39	11150	20230102	0.90	21800	-48.39	20230911	11150	0.90	20230102	21800	-48.39	20230911	11150	0.90	20230102	6.14	N	140670	500	46 억		354680	N	N	0	N	00	N
74	20231018	160739	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11680	-290	5	-2.42	1387021820	117142	104.20	11950	12200	11620	15560	8380	11970	11841.09	3.85	0	-3193	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1087	125.59	2.55	12	1.26	93.00	4582.00	21800	20230911	-46.42	11150	20230102	4.75	21800	-46.42	20230911	11150	4.75	20230102	21800	-46.42	20230911	11150	4.75	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
75	20231018	150731	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11730	-240	5	-2.01	1293831190	109168	97.11	11950	12200	11620	15560	8380	11970	11851.66	3.85	0	-4922	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1091	126.13	2.56	12	1.17	93.00	4582.00	21800	20230911	-46.19	11150	20230102	5.20	21800	-46.19	20230911	11150	5.20	20230102	21800	-46.19	20230911	11150	5.20	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
76	20231018	140721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11690	-280	5	-2.34	1094231770	92069	81.90	11950	12200	11660	15560	8380	11970	11884.84	3.85	0	-7899	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1088	125.70	2.55	12	0.99	93.00	4582.00	21800	20230911	-46.38	11150	20230102	4.84	21800	-46.38	20230911	11150	4.84	20230102	21800	-46.38	20230911	11150	4.84	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
77	20231018	130719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11730	-240	5	-2.01	1057267520	88918	79.10	11950	12200	11660	15560	8380	11970	11890.30	3.85	0	-6850	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1091	126.13	2.56	12	0.96	93.00	4582.00	21800	20230911	-46.19	11150	20230102	5.20	21800	-46.19	20230911	11150	5.20	20230102	21800	-46.19	20230911	11150	5.20	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
78	20231018	120733	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11810	-160	5	-1.34	862384800	72319	64.33	11950	12200	11780	15560	8380	11970	11924.69	3.85	0	2997	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1099	126.99	2.58	12	0.78	93.00	4582.00	21800	20230911	-45.83	11150	20230102	5.92	21800	-45.83	20230911	11150	5.92	20230102	21800	-45.83	20230911	11150	5.92	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
79	20231018	110726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11930	-40	5	-0.33	752710690	63045	56.08	11950	12200	11780	15560	8380	11970	11939.23	3.85	0	6639	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1110	128.28	2.60	12	0.68	93.00	4582.00	21800	20230911	-45.28	11150	20230102	7.00	21800	-45.28	20230911	11150	7.00	20230102	21800	-45.28	20230911	11150	7.00	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
80	20231018	100734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11780	-190	5	-1.59	334635320	27950	24.86	11950	12200	11780	15560	8380	11970	11972.65	3.85	0	-10054	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1096	126.67	2.57	12	0.30	93.00	4582.00	21800	20230911	-45.96	11150	20230102	5.65	21800	-45.96	20230911	11150	5.65	20230102	21800	-45.96	20230911	11150	5.65	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
81	20231018	090723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12000	30	2	0.25	42439730	3543	3.15	11950	12100	11880	15560	8380	11970	11978.65	3.85	0	-561	12523	12246	12083	11806	11643	12165	11725	47	3590	500	8610	10	1	9303140	1116	129.03	2.62	12	0.04	93.00	4582.00	21800	20230911	-44.95	11150	20230102	7.62	21800	-44.95	20230911	11150	7.62	20230102	21800	-44.95	20230911	11150	7.62	20230102	6.18	N	140670	500	46 억		358494	N	N	0	N	00	N
82	20231017	160726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11970	100	2	0.84	1354774150	111477	46.51	12000	12360	11920	15430	8310	11870	12155.92	3.75	0	9614	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1114	128.71	2.61	12	1.20	93.00	4582.00	21800	20230911	-45.09	11150	20230102	7.35	21800	-45.09	20230911	11150	7.35	20230102	21800	-45.09	20230911	11150	7.35	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
83	20231017	150732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12000	130	2	1.10	1246441150	102431	42.74	12000	12360	11970	15430	8310	11870	12171.19	3.75	0	10355	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1116	129.03	2.62	12	1.10	93.00	4582.00	21800	20230911	-44.95	11150	20230102	7.62	21800	-44.95	20230911	11150	7.62	20230102	21800	-44.95	20230911	11150	7.62	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
84	20231017	140732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11980	110	2	0.93	1157852510	95058	39.66	12000	12360	11980	15430	8310	11870	12183.40	3.75	0	10527	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1115	128.82	2.61	12	1.02	93.00	4582.00	21800	20230911	-45.05	11150	20230102	7.44	21800	-45.05	20230911	11150	7.44	20230102	21800	-45.05	20230911	11150	7.44	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
85	20231017	130725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12120	250	2	2.11	1051123300	86210	35.97	12000	12360	12000	15430	8310	11870	12195.93	3.75	0	15708	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1128	130.32	2.65	12	0.93	93.00	4582.00	21800	20230911	-44.40	11150	20230102	8.70	21800	-44.40	20230911	11150	8.70	20230102	21800	-44.40	20230911	11150	8.70	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
86	20231017	120730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12100	230	2	1.94	980604860	80384	33.54	12000	12360	12000	15430	8310	11870	12202.66	3.75	0	15141	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1126	130.11	2.64	12	0.86	93.00	4582.00	21800	20230911	-44.50	11150	20230102	8.52	21800	-44.50	20230911	11150	8.52	20230102	21800	-44.50	20230911	11150	8.52	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
87	20231017	110722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12240	370	2	3.12	889360150	72885	30.41	12000	12360	12000	15430	8310	11870	12206.32	3.75	0	17019	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1139	131.61	2.67	12	0.78	93.00	4582.00	21800	20230911	-43.85	11150	20230102	9.78	21800	-43.85	20230911	11150	9.78	20230102	21800	-43.85	20230911	11150	9.78	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
88	20231017	100716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12310	440	2	3.71	709358370	58106	24.24	12000	12360	12000	15430	8310	11870	12213.23	3.75	0	13635	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1145	132.37	2.69	12	0.62	93.00	4582.00	21800	20230911	-43.53	11150	20230102	10.40	21800	-43.53	20230911	11150	10.40	20230102	21800	-43.53	20230911	11150	10.40	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
89	20231017	090722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12200	330	2	2.78	244554400	20168	8.41	12000	12290	12000	15430	8310	11870	12137.59	3.75	0	8271	12590	12230	12000	11640	11410	12115	11525	47	3560	500	8540	10	1	9303140	1135	131.18	2.66	12	0.22	93.00	4582.00	21800	20230911	-44.04	11150	20230102	9.42	21800	-44.04	20230911	11150	9.42	20230102	21800	-44.04	20230911	11150	9.42	20230102	6.24	N	140670	500	46 억		348892	N	N	0	N	00	N
90	20231016	160723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11870	-540	5	-4.35	2852143300	237862	165.33	12200	12360	11770	16130	8690	12410	11991.49	3.82	0	-10342	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1104	127.63	2.59	12	2.56	93.00	4582.00	21800	20230911	-45.55	11150	20230102	6.46	21800	-45.55	20230911	11150	6.46	20230102	21800	-45.55	20230911	11150	6.46	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
91	20231016	150723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	-510	5	-4.11	2468273530	205602	142.91	12200	12360	11770	16130	8690	12410	12005.10	3.82	0	-21172	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1107	127.96	2.60	12	2.21	93.00	4582.00	21800	20230911	-45.41	11150	20230102	6.73	21800	-45.41	20230911	11150	6.73	20230102	21800	-45.41	20230911	11150	6.73	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
92	20231016	140724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11860	-550	5	-4.43	2231264590	185560	128.98	12200	12360	11770	16130	8690	12410	12024.49	3.82	0	-30855	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1103	127.53	2.59	12	1.99	93.00	4582.00	21800	20230911	-45.60	11150	20230102	6.37	21800	-45.60	20230911	11150	6.37	20230102	21800	-45.60	20230911	11150	6.37	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
93	20231016	130718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	-510	5	-4.11	2103265820	174738	121.46	12200	12360	11770	16130	8690	12410	12036.68	3.82	0	-30618	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1107	127.96	2.60	12	1.88	93.00	4582.00	21800	20230911	-45.41	11150	20230102	6.73	21800	-45.41	20230911	11150	6.73	20230102	21800	-45.41	20230911	11150	6.73	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
94	20231016	120719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11850	-560	5	-4.51	1912334410	158585	110.23	12200	12360	11810	16130	8690	12410	12058.73	3.82	0	-32700	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1102	127.42	2.59	12	1.70	93.00	4582.00	21800	20230911	-45.64	11150	20230102	6.28	21800	-45.64	20230911	11150	6.28	20230102	21800	-45.64	20230911	11150	6.28	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
95	20231016	110714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11870	-540	5	-4.35	1695450180	140295	97.52	12200	12360	11850	16130	8690	12410	12084.89	3.82	0	-26979	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1104	127.63	2.59	12	1.51	93.00	4582.00	21800	20230911	-45.55	11150	20230102	6.46	21800	-45.55	20230911	11150	6.46	20230102	21800	-45.55	20230911	11150	6.46	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
96	20231016	100711	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12200	-210	5	-1.69	1141257540	94016	65.35	12200	12360	11900	16130	8690	12410	12138.97	3.82	0	-14226	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1135	131.18	2.66	12	1.01	93.00	4582.00	21800	20230911	-44.04	11150	20230102	9.42	21800	-44.04	20230911	11150	9.42	20230102	21800	-44.04	20230911	11150	9.42	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
97	20231016	090714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12050	-360	5	-2.90	336800430	27944	19.42	12200	12300	11900	16130	8690	12410	12052.69	3.82	0	-8684	13016	12712	12506	12202	11996	12610	12100	47	3720	500	8930	10	1	9303140	1121	129.57	2.63	12	0.30	93.00	4582.00	21800	20230911	-44.72	11150	20230102	8.07	21800	-44.72	20230911	11150	8.07	20230102	21800	-44.72	20230911	11150	8.07	20230102	6.29	N	140670	500	46 억		355703	N	N	0	N	00	N
98	20231012	160734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12900	230	2	1.82	2072311140	159327	179.74	12690	13240	12690	16470	8870	12670	13010.76	4.24	0	-16464	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1200	138.71	2.82	12	1.71	93.00	4582.00	21800	20230911	-40.83	11150	20230102	15.70	21800	-40.83	20230911	11150	15.70	20230102	21800	-40.83	20230911	11150	15.70	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
99	20231012	150719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12870	200	2	1.58	1814623560	139340	157.19	12690	13240	12690	16470	8870	12670	13027.10	4.24	0	-16701	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1197	138.39	2.81	12	1.50	93.00	4582.00	21800	20230911	-40.96	11150	20230102	15.43	21800	-40.96	20230911	11150	15.43	20230102	21800	-40.96	20230911	11150	15.43	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
100	20231012	140718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12950	280	2	2.21	1598677580	122577	138.28	12690	13240	12690	16470	8870	12670	13047.17	4.24	0	-13364	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1205	139.25	2.83	12	1.32	93.00	4582.00	21800	20230911	-40.60	11150	20230102	16.14	21800	-40.60	20230911	11150	16.14	20230102	21800	-40.60	20230911	11150	16.14	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
101	20231012	130719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13050	380	2	3.00	1401179600	107327	121.08	12690	13240	12690	16470	8870	12670	13061.09	4.24	0	-7401	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1214	140.32	2.85	12	1.15	93.00	4582.00	21800	20230911	-40.14	11150	20230102	17.04	21800	-40.14	20230911	11150	17.04	20230102	21800	-40.14	20230911	11150	17.04	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
102	20231012	120727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12960	290	2	2.29	1321056270	101157	114.12	12690	13240	12690	16470	8870	12670	13065.74	4.24	0	-6062	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1206	139.35	2.83	12	1.09	93.00	4582.00	21800	20230911	-40.55	11150	20230102	16.23	21800	-40.55	20230911	11150	16.23	20230102	21800	-40.55	20230911	11150	16.23	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
103	20231012	110726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12960	290	2	2.29	1226935640	93899	105.93	12690	13240	12690	16470	8870	12670	13073.44	4.24	0	-4762	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1206	139.35	2.83	12	1.01	93.00	4582.00	21800	20230911	-40.55	11150	20230102	16.23	21800	-40.55	20230911	11150	16.23	20230102	21800	-40.55	20230911	11150	16.23	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
104	20231012	100722	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13070	400	2	3.16	957303870	73221	82.60	12690	13240	12690	16470	8870	12670	13083.23	4.24	0	-1739	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1216	140.54	2.85	12	0.79	93.00	4582.00	21800	20230911	-40.05	11150	20230102	17.22	21800	-40.05	20230911	11150	17.22	20230102	21800	-40.05	20230911	11150	17.22	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
105	20231012	090727	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12980	310	2	2.45	166759460	12922	14.58	12690	13040	12690	16470	8870	12670	12938.42	4.24	0	3031	13190	12930	12720	12460	12250	13060	12590	47	3800	500	9120	10	1	9303140	1208	139.57	2.83	12	0.14	93.00	4582.00	21800	20230911	-40.46	11150	20230102	16.41	21800	-40.46	20230911	11150	16.41	20230102	21800	-40.46	20230911	11150	16.41	20230102	6.48	N	140670	500	46 억		394901	N	N	0	N	00	N
106	20231011	160718	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12670	260	2	2.10	1128872060	88295	57.90	12510	12980	12510	16130	8690	12410	12785.91	4.03	0	19973	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1179	136.24	2.77	12	0.95	93.00	4582.00	21800	20230911	-41.88	11150	20230102	13.63	21800	-41.88	20230911	11150	13.63	20230102	21800	-41.88	20230911	11150	13.63	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
107	20231011	150721	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12700	290	2	2.34	1050733090	82128	53.85	12510	12980	12510	16130	8690	12410	12793.85	4.03	0	18502	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1181	136.56	2.77	12	0.88	93.00	4582.00	21800	20230911	-41.74	11150	20230102	13.90	21800	-41.74	20230911	11150	13.90	20230102	21800	-41.74	20230911	11150	13.90	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
108	20231011	140725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12700	290	2	2.34	992937220	77592	50.88	12510	12980	12510	16130	8690	12410	12796.90	4.03	0	18234	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1181	136.56	2.77	12	0.83	93.00	4582.00	21800	20230911	-41.74	11150	20230102	13.90	21800	-41.74	20230911	11150	13.90	20230102	21800	-41.74	20230911	11150	13.90	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
109	20231011	130715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12840	430	2	3.46	825983730	64471	42.27	12510	12980	12510	16130	8690	12410	12811.71	4.03	0	16334	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1195	138.06	2.80	12	0.69	93.00	4582.00	21800	20230911	-41.10	11150	20230102	15.16	21800	-41.10	20230911	11150	15.16	20230102	21800	-41.10	20230911	11150	15.16	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
110	20231011	120729	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12790	380	2	3.06	767860620	59940	39.30	12510	12980	12510	16130	8690	12410	12810.49	4.03	0	14016	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1190	137.53	2.79	12	0.64	93.00	4582.00	21800	20230911	-41.33	11150	20230102	14.71	21800	-41.33	20230911	11150	14.71	20230102	21800	-41.33	20230911	11150	14.71	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
111	20231011	110723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12830	420	2	3.38	701129090	54753	35.90	12510	12980	12510	16130	8690	12410	12805.31	4.03	0	16802	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1194	137.96	2.80	12	0.59	93.00	4582.00	21800	20230911	-41.15	11150	20230102	15.07	21800	-41.15	20230911	11150	15.07	20230102	21800	-41.15	20230911	11150	15.07	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
112	20231011	100719	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12870	460	2	3.71	583181990	45559	29.87	12510	12980	12510	16130	8690	12410	12800.59	4.03	0	14623	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1197	138.39	2.81	12	0.49	93.00	4582.00	21800	20230911	-40.96	11150	20230102	15.43	21800	-40.96	20230911	11150	15.43	20230102	21800	-40.96	20230911	11150	15.43	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
113	20231011	090723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12890	480	2	3.87	212385400	16746	10.98	12510	12900	12510	16130	8690	12410	12682.75	4.03	0	4154	13316	12862	12636	12182	11956	12750	12070	47	3720	500	8930	10	1	9303140	1199	138.60	2.81	12	0.18	93.00	4582.00	21800	20230911	-40.87	11150	20230102	15.61	21800	-40.87	20230911	11150	15.61	20230102	21800	-40.87	20230911	11150	15.61	20230102	6.54	N	140670	500	46 억		375110	N	N	0	N	00	N
114	20231010	160715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12410	-440	5	-3.42	1913386990	150932	110.60	12840	13090	12410	16700	9000	12850	12677.45	3.43	0	21598	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1155	133.44	2.71	12	1.62	93.00	4582.00	21800	20230911	-43.07	11150	20230102	11.30	21800	-43.07	20230911	11150	11.30	20230102	21800	-43.07	20230911	11150	11.30	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
115	20231010	150713	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12450	-400	5	-3.11	1685653470	132599	97.17	12840	13090	12410	16700	9000	12850	12712.30	3.43	0	18696	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1158	133.87	2.72	12	1.43	93.00	4582.00	21800	20230911	-42.89	11150	20230102	11.66	21800	-42.89	20230911	11150	11.66	20230102	21800	-42.89	20230911	11150	11.66	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
116	20231010	140717	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12560	-290	5	-2.26	1402963480	109951	80.57	12840	13090	12500	16700	9000	12850	12759.80	3.43	0	23106	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1168	135.05	2.74	12	1.18	93.00	4582.00	21800	20230911	-42.39	11150	20230102	12.65	21800	-42.39	20230911	11150	12.65	20230102	21800	-42.39	20230911	11150	12.65	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
117	20231010	130710	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12590	-260	5	-2.02	1163379180	90838	66.57	12840	13090	12500	16700	9000	12850	12807.13	3.43	0	18640	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1171	135.38	2.75	12	0.98	93.00	4582.00	21800	20230911	-42.25	11150	20230102	12.91	21800	-42.25	20230911	11150	12.91	20230102	21800	-42.25	20230911	11150	12.91	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
118	20231010	120709	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12700	-150	5	-1.17	1001310860	78003	57.16	12840	13090	12500	16700	9000	12850	12836.81	3.43	0	18272	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1181	136.56	2.77	12	0.84	93.00	4582.00	21800	20230911	-41.74	11150	20230102	13.90	21800	-41.74	20230911	11150	13.90	20230102	21800	-41.74	20230911	11150	13.90	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
119	20231010	110657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12900	50	2	0.39	817516750	63617	46.62	12840	13090	12500	16700	9000	12850	12850.60	3.43	0	17480	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1200	138.71	2.82	12	0.68	93.00	4582.00	21800	20230911	-40.83	11150	20230102	15.70	21800	-40.83	20230911	11150	15.70	20230102	21800	-40.83	20230911	11150	15.70	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
120	20231010	100703	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12970	120	2	0.93	643486790	50212	36.80	12840	13070	12500	16700	9000	12850	12815.32	3.43	0	14564	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1207	139.46	2.83	12	0.54	93.00	4582.00	21800	20230911	-40.50	11150	20230102	16.32	21800	-40.50	20230911	11150	16.32	20230102	21800	-40.50	20230911	11150	16.32	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
121	20231010	090658	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12600	-250	5	-1.95	207092120	16285	11.93	12840	12930	12500	16700	9000	12850	12715.80	3.43	0	3540	13290	13070	12880	12660	12470	13180	12770	47	3850	500	9250	10	1	9303140	1172	135.48	2.75	12	0.18	93.00	4582.00	21800	20230911	-42.20	11150	20230102	13.00	21800	-42.20	20230911	11150	13.00	20230102	21800	-42.20	20230911	11150	13.00	20230102	6.53	N	140670	500	46 억		319454	N	N	0	N	00	N
122	20231006	160706	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12850	30	2	0.23	1744495700	135251	22.20	12690	13100	12690	16660	8980	12820	12898.38	3.45	0	-8582	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1195	138.17	2.80	12	1.45	93.00	4582.00	21800	20230911	-41.06	11150	20230102	15.25	21800	-41.06	20230911	11150	15.25	20230102	21800	-41.06	20230911	11150	15.25	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
123	20231006	150656	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12780	-40	5	-0.31	1641008220	127194	20.88	12690	13100	12690	16660	8980	12820	12901.67	3.45	0	-8672	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1189	137.42	2.79	12	1.37	93.00	4582.00	21800	20230911	-41.38	11150	20230102	14.62	21800	-41.38	20230911	11150	14.62	20230102	21800	-41.38	20230911	11150	14.62	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
124	20231006	140657	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12920	100	2	0.78	1433430110	111012	18.22	12690	13100	12690	16660	8980	12820	12912.46	3.45	0	-1564	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1202	138.92	2.82	12	1.19	93.00	4582.00	21800	20230911	-40.73	11150	20230102	15.87	21800	-40.73	20230911	11150	15.87	20230102	21800	-40.73	20230911	11150	15.87	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
125	20231006	130649	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12950	130	2	1.01	1357751460	105156	17.26	12690	13100	12690	16660	8980	12820	12911.86	3.45	0	502	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1205	139.25	2.83	12	1.13	93.00	4582.00	21800	20230911	-40.60	11150	20230102	16.14	21800	-40.60	20230911	11150	16.14	20230102	21800	-40.60	20230911	11150	16.14	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
126	20231006	120648	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12900	80	2	0.62	1221240170	94592	15.53	12690	13100	12690	16660	8980	12820	12910.69	3.45	0	1468	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1200	138.71	2.82	12	1.02	93.00	4582.00	21800	20230911	-40.83	11150	20230102	15.70	21800	-40.83	20230911	11150	15.70	20230102	21800	-40.83	20230911	11150	15.70	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
127	20231006	110642	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12890	70	2	0.55	1064071320	82345	13.52	12690	13100	12690	16660	8980	12820	12922.22	3.45	0	1793	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1199	138.60	2.81	12	0.89	93.00	4582.00	21800	20230911	-40.87	11150	20230102	15.61	21800	-40.87	20230911	11150	15.61	20230102	21800	-40.87	20230911	11150	15.61	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
128	20231006	100647	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	13080	260	2	2.03	811908580	62945	10.33	12690	13100	12690	16660	8980	12820	12898.81	3.45	0	6757	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1217	140.65	2.85	12	0.68	93.00	4582.00	21800	20230911	-40.00	11150	20230102	17.31	21800	-40.00	20230911	11150	17.31	20230102	21800	-40.00	20230911	11150	17.31	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N
129	20231006	090643	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12820	0	3	0.00	183240700	14363	2.36	12690	12950	12690	16660	8980	12820	12757.44	3.45	0	3589	15893	14356	13473	11936	11053	13915	11495	47	3840	500	9230	10	1	9303140	1193	137.85	2.80	12	0.15	93.00	4582.00	21800	20230911	-41.19	11150	20230102	14.98	21800	-41.19	20230911	11150	14.98	20230102	21800	-41.19	20230911	11150	14.98	20230102	6.52	N	140670	500	46 억		321102	N	N	0	N	00	N