KissMeData/179900/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	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-950	5	-3.36	1307393800	47071	247.09	28500	28800	27200	36750	19850	28300	27774.93	4.76	0	-3880	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4454	-37.88	9.46	12	0.29	-722.00	2892.00	32400	20230915	-15.59	17320	20230710	57.91	32400	-15.59	20230915	17320	57.91	20230710	32400	-15.59	20230915	17320	57.91	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
3	20231031	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	-700	5	-2.47	1279620050	46056	241.76	28500	28800	27200	36750	19850	28300	27784.00	4.76	0	-3728	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4495	-38.23	9.54	12	0.28	-722.00	2892.00	32400	20230915	-14.81	17320	20230710	59.35	32400	-14.81	20230915	17320	59.35	20230710	32400	-14.81	20230915	17320	59.35	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
4	20231031	140934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-1000	5	-3.53	1075446950	38602	202.64	28500	28800	27200	36750	19850	28300	27859.88	4.76	0	-5214	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4446	-37.81	9.44	12	0.24	-722.00	2892.00	32400	20230915	-15.74	17320	20230710	57.62	32400	-15.74	20230915	17320	57.62	20230710	32400	-15.74	20230915	17320	57.62	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
5	20231031	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-1000	5	-3.53	978415900	35050	183.99	28500	28800	27200	36750	19850	28300	27914.86	4.76	0	-4261	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4446	-37.81	9.44	12	0.22	-722.00	2892.00	32400	20230915	-15.74	17320	20230710	57.62	32400	-15.74	20230915	17320	57.62	20230710	32400	-15.74	20230915	17320	57.62	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
6	20231031	120926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27200	-1100	5	-3.89	871447750	31129	163.41	28500	28800	27200	36750	19850	28300	27994.72	4.76	0	-6165	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4430	-37.67	9.41	12	0.19	-722.00	2892.00	32400	20230915	-16.05	17320	20230710	57.04	32400	-16.05	20230915	17320	57.04	20230710	32400	-16.05	20230915	17320	57.04	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
7	20231031	110950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	-350	5	-1.24	660683700	23478	123.24	28500	28800	27800	36750	19850	28300	28140.54	4.76	0	-4238	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4552	-38.71	9.66	12	0.14	-722.00	2892.00	32400	20230915	-13.73	17320	20230710	61.37	32400	-13.73	20230915	17320	61.37	20230710	32400	-13.73	20230915	17320	61.37	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
8	20231031	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	-350	5	-1.24	469458250	16638	87.34	28500	28800	27850	36750	19850	28300	28216.03	4.76	0	-2396	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4552	-38.71	9.66	12	0.10	-722.00	2892.00	32400	20230915	-13.73	17320	20230710	61.37	32400	-13.73	20230915	17320	61.37	20230710	32400	-13.73	20230915	17320	61.37	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
9	20231031	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	400	2	1.41	46981350	1644	8.63	28500	28700	28150	36750	19850	28300	28577.46	4.76	0	111	29333	28816	28283	27766	27233	28550	27500	81	8450	500	19810	50	1	16286895	4674	-39.75	9.92	12	0.01	-722.00	2892.00	32400	20230915	-11.42	17320	20230710	65.70	32400	-11.42	20230915	17320	65.70	20230710	32400	-11.42	20230915	17320	65.70	20230710	1.06	N	179900	500	81 억		775867	N	N	0	N	00	N
10	20231030	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-250	5	-0.88	539997850	19049	43.18	28800	28800	27750	37100	20000	28550	28347.83	4.80	0	-5369	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4609	-39.20	9.79	12	0.12	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
11	20231030	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-300	5	-1.05	523532200	18467	41.86	28800	28800	27750	37100	20000	28550	28349.61	4.80	0	-5205	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4601	-39.13	9.77	12	0.11	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
12	20231030	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-250	5	-0.88	439904850	15513	35.16	28800	28800	27750	37100	20000	28550	28357.17	4.80	0	-4938	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4609	-39.20	9.79	12	0.10	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
13	20231030	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-150	5	-0.53	337357950	11898	26.97	28800	28800	27750	37100	20000	28550	28354.17	4.80	0	-3184	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4625	-39.34	9.82	12	0.07	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
14	20231030	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-50	5	-0.18	291954950	10300	23.35	28800	28800	27750	37100	20000	28550	28345.14	4.80	0	-3014	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4642	-39.47	9.85	12	0.06	-722.00	2892.00	32400	20230915	-12.04	17320	20230710	64.55	32400	-12.04	20230915	17320	64.55	20230710	32400	-12.04	20230915	17320	64.55	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
15	20231030	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-50	5	-0.18	226793050	8006	18.15	28800	28800	27750	37100	20000	28550	28327.89	4.80	0	-1379	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4642	-39.47	9.85	12	0.05	-722.00	2892.00	32400	20230915	-12.04	17320	20230710	64.55	32400	-12.04	20230915	17320	64.55	20230710	32400	-12.04	20230915	17320	64.55	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
16	20231030	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-50	5	-0.18	153241750	5432	12.31	28800	28800	27750	37100	20000	28550	28210.93	4.80	0	-1500	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4642	-39.47	9.85	12	0.03	-722.00	2892.00	32400	20230915	-12.04	17320	20230710	64.55	32400	-12.04	20230915	17320	64.55	20230710	32400	-12.04	20230915	17320	64.55	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
17	20231030	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	-700	5	-2.45	13359350	476	1.08	28800	28800	27850	37100	20000	28550	28065.86	4.80	0	-352	29783	29166	28233	27616	26683	29475	27925	81	8550	500	19980	50	1	16286895	4536	-38.57	9.63	12	0.00	-722.00	2892.00	32400	20230915	-14.04	17320	20230710	60.80	32400	-14.04	20230915	17320	60.80	20230710	32400	-14.04	20230915	17320	60.80	20230710	1.08	N	179900	500	81 억		781187	N	N	0	N	00	N
18	20231027	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	1150	2	4.20	1242573750	44119	70.33	27400	28850	27300	35600	19200	27400	28164.13	4.71	0	7125	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4650	-39.54	9.87	12	0.27	-722.00	2892.00	32400	20230915	-11.88	17320	20230710	64.84	32400	-11.88	20230915	17320	64.84	20230710	32400	-11.88	20230915	17320	64.84	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
19	20231027	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	1100	2	4.01	1215013750	43153	68.79	27400	28850	27300	35600	19200	27400	28155.95	4.71	0	7109	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4642	-39.47	9.85	12	0.26	-722.00	2892.00	32400	20230915	-12.04	17320	20230710	64.55	32400	-12.04	20230915	17320	64.55	20230710	32400	-12.04	20230915	17320	64.55	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
20	20231027	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	1300	2	4.74	1021923100	36333	57.92	27400	28850	27300	35600	19200	27400	28126.58	4.71	0	6848	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4674	-39.75	9.92	12	0.22	-722.00	2892.00	32400	20230915	-11.42	17320	20230710	65.70	32400	-11.42	20230915	17320	65.70	20230710	32400	-11.42	20230915	17320	65.70	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
21	20231027	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	550	2	2.01	541045750	19343	30.83	27400	28400	27300	35600	19200	27400	27971.14	4.71	0	-1691	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4552	-38.71	9.66	12	0.12	-722.00	2892.00	32400	20230915	-13.73	17320	20230710	61.37	32400	-13.73	20230915	17320	61.37	20230710	32400	-13.73	20230915	17320	61.37	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
22	20231027	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	650	2	2.37	490584350	17541	27.96	27400	28400	27300	35600	19200	27400	27967.87	4.71	0	-1179	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4568	-38.85	9.70	12	0.11	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
23	20231027	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	700	2	2.55	448737950	16054	25.59	27400	28400	27300	35600	19200	27400	27951.78	4.71	0	-1479	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4577	-38.92	9.72	12	0.10	-722.00	2892.00	32400	20230915	-13.27	17320	20230710	62.24	32400	-13.27	20230915	17320	62.24	20230710	32400	-13.27	20230915	17320	62.24	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
24	20231027	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	900	2	3.28	222417400	8017	12.78	27400	28300	27300	35600	19200	27400	27743.22	4.71	0	1954	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4609	-39.20	9.79	12	0.05	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
25	20231027	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	450	2	1.64	23817750	866	1.38	27400	27950	27400	35600	19200	27400	27503.18	4.71	0	394	28566	27982	27216	26632	25866	28275	26925	81	8200	500	19180	50	1	16286895	4536	-38.57	9.63	12	0.01	-722.00	2892.00	32400	20230915	-14.04	17320	20230710	60.80	32400	-14.04	20230915	17320	60.80	20230710	32400	-14.04	20230915	17320	60.80	20230710	1.08	N	179900	500	81 억		767911	N	N	0	N	00	N
26	20231026	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-650	5	-2.32	1714188700	62730	81.52	27050	27800	26450	36450	19650	28050	27326.46	4.69	0	1267	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4463	-37.95	9.47	12	0.39	-722.00	2892.00	32400	20230915	-15.43	17320	20230710	58.20	32400	-15.43	20230915	17320	58.20	20230710	32400	-15.43	20230915	17320	58.20	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
27	20231026	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	-300	5	-1.07	1638903150	59983	77.95	27050	27800	26450	36450	19650	28050	27322.79	4.69	0	1895	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4520	-38.43	9.60	12	0.37	-722.00	2892.00	32400	20230915	-14.35	17320	20230710	60.22	32400	-14.35	20230915	17320	60.22	20230710	32400	-14.35	20230915	17320	60.22	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
28	20231026	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-800	5	-2.85	1285877050	47179	61.31	27050	27750	26450	36450	19650	28050	27255.28	4.69	0	2883	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4438	-37.74	9.42	12	0.29	-722.00	2892.00	32400	20230915	-15.90	17320	20230710	57.33	32400	-15.90	20230915	17320	57.33	20230710	32400	-15.90	20230915	17320	57.33	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
29	20231026	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-550	5	-1.96	1150875600	42215	54.86	27050	27750	26450	36450	19650	28050	27262.24	4.69	0	4968	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4479	-38.09	9.51	12	0.26	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
30	20231026	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	-600	5	-2.14	1010615900	37131	48.25	27050	27750	26450	36450	19650	28050	27217.58	4.69	0	4084	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4471	-38.02	9.49	12	0.23	-722.00	2892.00	32400	20230915	-15.28	17320	20230710	58.49	32400	-15.28	20230915	17320	58.49	20230710	32400	-15.28	20230915	17320	58.49	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
31	20231026	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-700	5	-2.50	896258150	32938	42.80	27050	27750	26450	36450	19650	28050	27210.46	4.69	0	3123	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4454	-37.88	9.46	12	0.20	-722.00	2892.00	32400	20230915	-15.59	17320	20230710	57.91	32400	-15.59	20230915	17320	57.91	20230710	32400	-15.59	20230915	17320	57.91	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
32	20231026	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	-500	5	-1.78	548875900	20204	26.26	27050	27750	26450	36450	19650	28050	27166.69	4.69	0	304	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4487	-38.16	9.53	12	0.12	-722.00	2892.00	32400	20230915	-14.97	17320	20230710	59.06	32400	-14.97	20230915	17320	59.06	20230710	32400	-14.97	20230915	17320	59.06	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
33	20231026	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-550	5	-1.96	287772600	10625	13.81	27050	27750	26450	36450	19650	28050	27084.48	4.69	0	298	31450	29750	28700	27000	25950	29225	26475	81	8400	500	19630	50	1	16286895	4479	-38.09	9.51	12	0.07	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	1.05	N	179900	500	81 억		764481	N	N	0	N	00	N
34	20231025	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-1050	5	-3.61	2219879050	76942	122.75	29150	30400	27650	37800	20400	29100	28851.33	4.74	0	-7056	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4568	-38.85	9.70	12	0.47	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
35	20231025	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-850	5	-2.92	2182622100	75616	120.63	29150	30400	27650	37800	20400	29100	28864.55	4.74	0	-6432	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4601	-39.13	9.77	12	0.46	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
36	20231025	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-250	5	-0.86	1901074800	65665	104.76	29150	30400	27650	37800	20400	29100	28951.11	4.74	0	-2352	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4699	-39.96	9.98	12	0.40	-722.00	2892.00	32400	20230915	-10.96	17320	20230710	66.57	32400	-10.96	20230915	17320	66.57	20230710	32400	-10.96	20230915	17320	66.57	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
37	20231025	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-800	5	-2.75	1459622050	49962	79.71	29150	30400	27850	37800	20400	29100	29214.64	4.74	0	-221	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4609	-39.20	9.79	12	0.31	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
38	20231025	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-650	5	-2.23	1397503100	47770	76.21	29150	30400	27850	37800	20400	29100	29254.83	4.74	0	1375	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4634	-39.40	9.84	12	0.29	-722.00	2892.00	32400	20230915	-12.19	17320	20230710	64.26	32400	-12.19	20230915	17320	64.26	20230710	32400	-12.19	20230915	17320	64.26	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
39	20231025	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-900	5	-3.09	1186476900	40258	64.23	29150	30400	28100	37800	20400	29100	29471.83	4.74	0	579	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4593	-39.06	9.75	12	0.25	-722.00	2892.00	32400	20230915	-12.96	17320	20230710	62.82	32400	-12.96	20230915	17320	62.82	20230710	32400	-12.96	20230915	17320	62.82	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
40	20231025	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	150	2	0.52	781340300	26198	41.80	29150	30400	29150	37800	20400	29100	29824.43	4.74	0	3738	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4764	-40.51	10.11	12	0.16	-722.00	2892.00	32400	20230915	-9.72	17320	20230710	68.88	32400	-9.72	20230915	17320	68.88	20230710	32400	-9.72	20230915	17320	68.88	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
41	20231025	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	500	2	1.72	137763350	4645	7.41	29150	30050	29150	37800	20400	29100	29658.42	4.74	0	1780	31300	30200	28600	27500	25900	30750	28050	81	8700	500	20370	50	1	16286895	4821	-41.00	10.24	12	0.03	-722.00	2892.00	32400	20230915	-8.64	17320	20230710	70.90	32400	-8.64	20230915	17320	70.90	20230710	32400	-8.64	20230915	17320	70.90	20230710	1.03	N	179900	500	81 억		771587	N	N	0	N	00	N
42	20231024	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	1700	2	6.20	1760450400	61678	80.07	27400	29700	27000	35600	19200	27400	28542.60	4.74	0	-867	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4739	-40.30	10.06	12	0.38	-722.00	2892.00	32400	20230915	-10.19	17320	20230710	68.01	32400	-10.19	20230915	17320	68.01	20230710	32400	-10.19	20230915	17320	68.01	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
43	20231024	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	2050	2	7.48	1693953350	59398	77.11	27400	29700	27000	35600	19200	27400	28518.69	4.74	0	-1866	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4796	-40.79	10.18	12	0.36	-722.00	2892.00	32400	20230915	-9.10	17320	20230710	70.03	32400	-9.10	20230915	17320	70.03	20230710	32400	-9.10	20230915	17320	70.03	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
44	20231024	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	1250	2	4.56	885094200	31595	41.01	27400	28650	27000	35600	19200	27400	28013.74	4.74	0	-3416	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4666	-39.68	9.91	12	0.19	-722.00	2892.00	32400	20230915	-11.57	17320	20230710	65.42	32400	-11.57	20230915	17320	65.42	20230710	32400	-11.57	20230915	17320	65.42	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
45	20231024	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	950	2	3.47	518486100	18722	24.30	27400	28400	27000	35600	19200	27400	27693.95	4.74	0	-2179	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4617	-39.27	9.80	12	0.11	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
46	20231024	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	550	2	2.01	441820350	16006	20.78	27400	28300	27000	35600	19200	27400	27603.42	4.74	0	-2311	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4552	-38.71	9.66	12	0.10	-722.00	2892.00	32400	20230915	-13.73	17320	20230710	61.37	32400	-13.73	20230915	17320	61.37	20230710	32400	-13.73	20230915	17320	61.37	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
47	20231024	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	400	2	1.46	352607850	12825	16.65	27400	27950	27000	35600	19200	27400	27493.79	4.74	0	-2217	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4528	-38.50	9.61	12	0.08	-722.00	2892.00	32400	20230915	-14.20	17320	20230710	60.51	32400	-14.20	20230915	17320	60.51	20230710	32400	-14.20	20230915	17320	60.51	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
48	20231024	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	150	2	0.55	128329000	4637	6.02	27400	27950	27400	35600	19200	27400	27675.01	4.74	0	-1991	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4487	-38.16	9.53	12	0.03	-722.00	2892.00	32400	20230915	-14.97	17320	20230710	59.06	32400	-14.97	20230915	17320	59.06	20230710	32400	-14.97	20230915	17320	59.06	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
49	20231024	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	500	2	1.82	6784500	245	0.32	27400	27950	27400	35600	19200	27400	27691.84	4.74	0	4	29000	28200	27600	26800	26200	27900	26500	81	8200	500	19180	50	1	16286895	4544	-38.64	9.65	12	0.00	-722.00	2892.00	32400	20230915	-13.89	17320	20230710	61.09	32400	-13.89	20230915	17320	61.09	20230710	32400	-13.89	20230915	17320	61.09	20230710	0.98	N	179900	500	81 억		772176	N	N	0	N	00	N
50	20231023	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-1250	5	-4.36	2116893250	76614	41.49	28400	28400	27000	37200	20100	28650	27630.66	4.74	0	2812	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4463	-37.95	9.47	12	0.47	-722.00	2892.00	32400	20230915	-15.43	17320	20230710	58.20	32400	-15.43	20230915	17320	58.20	20230710	32400	-15.43	20230915	17320	58.20	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
51	20231023	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	-800	5	-2.79	2061562400	74605	40.40	28400	28400	27000	37200	20100	28650	27633.03	4.74	0	3363	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4536	-38.57	9.63	12	0.46	-722.00	2892.00	32400	20230915	-14.04	17320	20230710	60.80	32400	-14.04	20230915	17320	60.80	20230710	32400	-14.04	20230915	17320	60.80	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
52	20231023	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-850	5	-2.97	1598961800	57690	31.24	28400	28400	27100	37200	20100	28650	27716.45	4.74	0	3821	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4528	-38.50	9.61	12	0.35	-722.00	2892.00	32400	20230915	-14.20	17320	20230710	60.51	32400	-14.20	20230915	17320	60.51	20230710	32400	-14.20	20230915	17320	60.51	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
53	20231023	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-750	5	-2.62	1149544900	41519	22.48	28400	28400	27100	37200	20100	28650	27687.20	4.74	0	2138	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4544	-38.64	9.65	12	0.25	-722.00	2892.00	32400	20230915	-13.89	17320	20230710	61.09	32400	-13.89	20230915	17320	61.09	20230710	32400	-13.89	20230915	17320	61.09	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
54	20231023	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-650	5	-2.27	1094489000	39542	21.41	28400	28400	27100	37200	20100	28650	27679.15	4.74	0	3390	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4560	-38.78	9.68	12	0.24	-722.00	2892.00	32400	20230915	-13.58	17320	20230710	61.66	32400	-13.58	20230915	17320	61.66	20230710	32400	-13.58	20230915	17320	61.66	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
55	20231023	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	-900	5	-3.14	991607650	35835	19.40	28400	28400	27100	37200	20100	28650	27671.48	4.74	0	4646	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4520	-38.43	9.60	12	0.22	-722.00	2892.00	32400	20230915	-14.35	17320	20230710	60.22	32400	-14.35	20230915	17320	60.22	20230710	32400	-14.35	20230915	17320	60.22	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
56	20231023	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27700	-950	5	-3.32	909766650	32900	17.82	28400	28400	27100	37200	20100	28650	27652.48	4.74	0	4165	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4511	-38.37	9.58	12	0.20	-722.00	2892.00	32400	20230915	-14.51	17320	20230710	59.93	32400	-14.51	20230915	17320	59.93	20230710	32400	-14.51	20230915	17320	59.93	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
57	20231023	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-1150	5	-4.01	115923950	4202	2.28	28400	28400	27450	37200	20100	28650	27587.80	4.74	0	776	32383	30516	28283	26416	24183	29400	25300	81	8550	500	20050	50	1	16286895	4479	-38.09	9.51	12	0.03	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	0.99	N	179900	500	81 억		772131	N	N	0	N	00	N
58	20231020	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28650	-1400	5	-4.66	4813252450	171942	174.86	29850	30150	26050	39050	21050	30050	27993.42	4.91	0	-29236	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4666	-39.68	9.91	12	1.06	-722.00	2892.00	32400	20230915	-11.57	17320	20230710	65.42	32400	-11.57	20230915	17320	65.42	20230710	32400	-11.57	20230915	17320	65.42	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
59	20231020	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	-1700	5	-5.66	4505765800	161097	163.83	29850	30150	26050	39050	21050	30050	27969.27	4.91	0	-23587	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4617	-39.27	9.80	12	0.99	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
60	20231020	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-1600	5	-5.32	4082492050	145984	148.46	29850	30150	26050	39050	21050	30050	27965.34	4.91	0	-16420	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4634	-39.40	9.84	12	0.90	-722.00	2892.00	32400	20230915	-12.19	17320	20230710	64.26	32400	-12.19	20230915	17320	64.26	20230710	32400	-12.19	20230915	17320	64.26	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
61	20231020	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	-2450	5	-8.15	3269740600	117183	119.17	29850	30150	26050	39050	21050	30050	27902.86	4.91	0	-4424	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4495	-38.23	9.54	12	0.72	-722.00	2892.00	32400	20230915	-14.81	17320	20230710	59.35	32400	-14.81	20230915	17320	59.35	20230710	32400	-14.81	20230915	17320	59.35	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
62	20231020	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-2150	5	-7.15	2231640550	78678	80.01	29850	30150	26900	39050	21050	30050	28364.23	4.91	0	-5384	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4544	-38.64	9.65	12	0.48	-722.00	2892.00	32400	20230915	-13.89	17320	20230710	61.09	32400	-13.89	20230915	17320	61.09	20230710	32400	-13.89	20230915	17320	61.09	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
63	20231020	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-1750	5	-5.82	1390108300	48153	48.97	29850	30150	28200	39050	21050	30050	28868.57	4.91	0	-7688	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4609	-39.20	9.79	12	0.30	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
64	20231020	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-1350	5	-4.49	923236950	31698	32.24	29850	30150	28400	39050	21050	30050	29126.03	4.91	0	-1964	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4674	-39.75	9.92	12	0.19	-722.00	2892.00	32400	20230915	-11.42	17320	20230710	65.70	32400	-11.42	20230915	17320	65.70	20230710	32400	-11.42	20230915	17320	65.70	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
65	20231020	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-450	5	-1.50	125437000	4246	4.32	29850	30150	29150	39050	21050	30050	29542.39	4.91	0	-526	32050	31050	30250	29250	28450	30650	28850	81	9000	500	21030	50	1	16286895	4821	-41.00	10.24	12	0.03	-722.00	2892.00	32400	20230915	-8.64	17320	20230710	70.90	32400	-8.64	20230915	17320	70.90	20230710	32400	-8.64	20230915	17320	70.90	20230710	1.02	N	179900	500	81 억		798959	N	N	0	N	00	N
66	20231019	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-750	5	-2.44	2955705900	98294	205.70	30800	31250	29450	40000	21600	30800	30069.23	5.01	0	-22124	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4894	-41.62	10.39	12	0.60	-722.00	2892.00	32400	20230915	-7.25	17320	20230710	73.50	32400	-7.25	20230915	17320	73.50	20230710	32400	-7.25	20230915	17320	73.50	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
67	20231019	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-750	5	-2.44	2842324450	94509	197.78	30800	31250	29450	40000	21600	30800	30073.79	5.01	0	-21408	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4894	-41.62	10.39	12	0.58	-722.00	2892.00	32400	20230915	-7.25	17320	20230710	73.50	32400	-7.25	20230915	17320	73.50	20230710	32400	-7.25	20230915	17320	73.50	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
68	20231019	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-1200	5	-3.90	2146942700	71055	148.70	30800	31250	29500	40000	21600	30800	30214.31	5.01	0	-15652	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4821	-41.00	10.24	12	0.44	-722.00	2892.00	32400	20230915	-8.64	17320	20230710	70.90	32400	-8.64	20230915	17320	70.90	20230710	32400	-8.64	20230915	17320	70.90	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
69	20231019	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-1050	5	-3.41	1692911650	55759	116.69	30800	31250	29500	40000	21600	30800	30360.35	5.01	0	-11861	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4845	-41.20	10.29	12	0.34	-722.00	2892.00	32400	20230915	-8.18	17320	20230710	71.77	32400	-8.18	20230915	17320	71.77	20230710	32400	-8.18	20230915	17320	71.77	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
70	20231019	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-700	5	-2.27	1579722550	51971	108.76	30800	31250	29500	40000	21600	30800	30395.37	5.01	0	-10642	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4902	-41.69	10.41	12	0.32	-722.00	2892.00	32400	20230915	-7.10	17320	20230710	73.79	32400	-7.10	20230915	17320	73.79	20230710	32400	-7.10	20230915	17320	73.79	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
71	20231019	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	-900	5	-2.92	1419368950	46640	97.60	30800	31250	29500	40000	21600	30800	30431.56	5.01	0	-9384	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4870	-41.41	10.34	12	0.29	-722.00	2892.00	32400	20230915	-7.72	17320	20230710	72.63	32400	-7.72	20230915	17320	72.63	20230710	32400	-7.72	20230915	17320	72.63	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
72	20231019	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	-1100	5	-3.57	1112541000	36419	76.21	30800	31250	29500	40000	21600	30800	30547.60	5.01	0	-10218	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	4837	-41.14	10.27	12	0.22	-722.00	2892.00	32400	20230915	-8.33	17320	20230710	71.48	32400	-8.33	20230915	17320	71.48	20230710	32400	-8.33	20230915	17320	71.48	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
73	20231019	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	200	2	0.65	388470750	12571	26.31	30800	31250	30350	40000	21600	30800	30903.05	5.01	0	-213	31700	31250	30350	29900	29000	31475	30125	81	9200	500	21560	50	1	16286895	5049	-42.94	10.72	12	0.08	-722.00	2892.00	32400	20230915	-4.32	17320	20230710	78.98	32400	-4.32	20230915	17320	78.98	20230710	32400	-4.32	20230915	17320	78.98	20230710	1.02	N	179900	500	81 억		815399	N	N	0	N	00	N
74	20231018	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	1200	2	4.05	1420153400	47292	73.11	29500	30800	29450	38450	20750	29600	30028.63	4.95	0	9139	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	5016	-42.66	10.65	12	0.29	-722.00	2892.00	32400	20230915	-4.94	17320	20230710	77.83	32400	-4.94	20230915	17320	77.83	20230710	32400	-4.94	20230915	17320	77.83	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
75	20231018	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	1150	2	3.89	1346150650	44883	69.38	29500	30800	29450	38450	20750	29600	29992.44	4.95	0	8970	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	5008	-42.59	10.63	12	0.28	-722.00	2892.00	32400	20230915	-5.09	17320	20230710	77.54	32400	-5.09	20230915	17320	77.54	20230710	32400	-5.09	20230915	17320	77.54	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
76	20231018	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	200	2	0.68	1083302400	36224	56.00	29500	30550	29450	38450	20750	29600	29905.65	4.95	0	5195	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4853	-41.27	10.30	12	0.22	-722.00	2892.00	32400	20230915	-8.02	17320	20230710	72.06	32400	-8.02	20230915	17320	72.06	20230710	32400	-8.02	20230915	17320	72.06	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
77	20231018	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	300	2	1.01	1055364400	35287	54.55	29500	30550	29450	38450	20750	29600	29908.02	4.95	0	5069	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4870	-41.41	10.34	12	0.22	-722.00	2892.00	32400	20230915	-7.72	17320	20230710	72.63	32400	-7.72	20230915	17320	72.63	20230710	32400	-7.72	20230915	17320	72.63	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
78	20231018	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	750	2	2.53	825287600	27640	42.73	29500	30550	29450	38450	20750	29600	29858.45	4.95	0	4501	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4943	-42.04	10.49	12	0.17	-722.00	2892.00	32400	20230915	-6.33	17320	20230710	75.23	32400	-6.33	20230915	17320	75.23	20230710	32400	-6.33	20230915	17320	75.23	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
79	20231018	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	100	2	0.34	518878150	17488	27.03	29500	30150	29450	38450	20750	29600	29670.53	4.95	0	2558	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4837	-41.14	10.27	12	0.11	-722.00	2892.00	32400	20230915	-8.33	17320	20230710	71.48	32400	-8.33	20230915	17320	71.48	20230710	32400	-8.33	20230915	17320	71.48	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
80	20231018	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	100	2	0.34	395659900	13346	20.63	29500	30150	29450	38450	20750	29600	29646.33	4.95	0	1076	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4837	-41.14	10.27	12	0.08	-722.00	2892.00	32400	20230915	-8.33	17320	20230710	71.48	32400	-8.33	20230915	17320	71.48	20230710	32400	-8.33	20230915	17320	71.48	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
81	20231018	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-50	5	-0.17	11069000	375	0.58	29500	29750	29500	38450	20750	29600	29517.33	4.95	0	-316	31666	30632	30066	29032	28466	30350	28750	81	8850	500	20720	50	1	16286895	4813	-40.93	10.22	12	0.00	-722.00	2892.00	32400	20230915	-8.80	17320	20230710	70.61	32400	-8.80	20230915	17320	70.61	20230710	32400	-8.80	20230915	17320	70.61	20230710	1.06	N	179900	500	81 억		806068	N	N	0	N	00	N
82	20231017	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-650	5	-2.15	1950028000	64689	137.01	30200	31100	29500	39300	21200	30250	30144.66	5.00	0	-7228	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4821	-41.00	10.24	12	0.40	-722.00	2892.00	32400	20230915	-8.64	17320	20230710	70.90	32400	-8.64	20230915	17320	70.90	20230710	32400	-8.64	20230915	17320	70.90	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
83	20231017	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-650	5	-2.15	1753972950	58060	122.97	30200	31100	29500	39300	21200	30250	30209.66	5.00	0	-6243	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4821	-41.00	10.24	12	0.36	-722.00	2892.00	32400	20230915	-8.64	17320	20230710	70.90	32400	-8.64	20230915	17320	70.90	20230710	32400	-8.64	20230915	17320	70.90	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
84	20231017	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-400	5	-1.32	1431985900	47198	99.96	30200	31100	29700	39300	21200	30250	30339.97	5.00	0	-3221	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4862	-41.34	10.32	12	0.29	-722.00	2892.00	32400	20230915	-7.87	17320	20230710	72.34	32400	-7.87	20230915	17320	72.34	20230710	32400	-7.87	20230915	17320	72.34	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
85	20231017	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	550	2	1.82	948368600	31081	65.83	30200	31100	29900	39300	21200	30250	30512.81	5.00	0	-2107	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	5016	-42.66	10.65	12	0.19	-722.00	2892.00	32400	20230915	-4.94	17320	20230710	77.83	32400	-4.94	20230915	17320	77.83	20230710	32400	-4.94	20230915	17320	77.83	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
86	20231017	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	700	2	2.31	687176900	22601	47.87	30200	30950	29900	39300	21200	30250	30404.71	5.00	0	-246	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	5041	-42.87	10.70	12	0.14	-722.00	2892.00	32400	20230915	-4.48	17320	20230710	78.70	32400	-4.48	20230915	17320	78.70	20230710	32400	-4.48	20230915	17320	78.70	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
87	20231017	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	100	2	0.33	576145550	18980	40.20	30200	30950	29900	39300	21200	30250	30355.40	5.00	0	-22	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4943	-42.04	10.49	12	0.12	-722.00	2892.00	32400	20230915	-6.33	17320	20230710	75.23	32400	-6.33	20230915	17320	75.23	20230710	32400	-6.33	20230915	17320	75.23	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
88	20231017	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-50	5	-0.17	240861100	7943	16.82	30200	30950	29900	39300	21200	30250	30323.69	5.00	0	-2053	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4919	-41.83	10.44	12	0.05	-722.00	2892.00	32400	20230915	-6.79	17320	20230710	74.36	32400	-6.79	20230915	17320	74.36	20230710	32400	-6.79	20230915	17320	74.36	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
89	20231017	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-50	5	-0.17	77456450	2523	5.34	30200	30950	30200	39300	21200	30250	30700.14	5.00	0	-1500	31350	30800	30100	29550	28850	31075	29825	81	9050	500	21170	50	1	16286895	4919	-41.83	10.44	12	0.02	-722.00	2892.00	32400	20230915	-6.79	17320	20230710	74.36	32400	-6.79	20230915	17320	74.36	20230710	32400	-6.79	20230915	17320	74.36	20230710	1.04	N	179900	500	81 억		815047	N	N	0	N	00	N
90	20231016	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	100	2	0.33	1417751100	47215	52.88	29750	30650	29400	39150	21150	30150	30027.55	5.00	0	-4336	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4927	-41.90	10.46	12	0.29	-722.00	2892.00	32400	20230915	-6.64	17320	20230710	74.65	32400	-6.64	20230915	17320	74.65	20230710	32400	-6.64	20230915	17320	74.65	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
91	20231016	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	50	2	0.17	1296275100	43207	48.39	29750	30650	29400	39150	21150	30150	30001.51	5.00	0	-3182	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4919	-41.83	10.44	12	0.27	-722.00	2892.00	32400	20230915	-6.79	17320	20230710	74.36	32400	-6.79	20230915	17320	74.36	20230710	32400	-6.79	20230915	17320	74.36	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
92	20231016	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	250	2	0.83	1087471000	36248	40.60	29750	30650	29400	39150	21150	30150	30000.86	5.00	0	-657	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4951	-42.11	10.51	12	0.22	-722.00	2892.00	32400	20230915	-6.17	17320	20230710	75.52	32400	-6.17	20230915	17320	75.52	20230710	32400	-6.17	20230915	17320	75.52	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
93	20231016	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	50	2	0.17	989669150	33042	37.00	29750	30650	29400	39150	21150	30150	29951.85	5.00	0	1590	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4919	-41.83	10.44	12	0.20	-722.00	2892.00	32400	20230915	-6.79	17320	20230710	74.36	32400	-6.79	20230915	17320	74.36	20230710	32400	-6.79	20230915	17320	74.36	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
94	20231016	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-400	5	-1.33	775501800	25986	29.10	29750	30350	29400	39150	21150	30150	29843.06	5.00	0	3104	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4845	-41.20	10.29	12	0.16	-722.00	2892.00	32400	20230915	-8.18	17320	20230710	71.77	32400	-8.18	20230915	17320	71.77	20230710	32400	-8.18	20230915	17320	71.77	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
95	20231016	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-300	5	-1.00	666960400	22346	25.03	29750	30350	29400	39150	21150	30150	29846.97	5.00	0	3605	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4862	-41.34	10.32	12	0.14	-722.00	2892.00	32400	20230915	-7.87	17320	20230710	72.34	32400	-7.87	20230915	17320	72.34	20230710	32400	-7.87	20230915	17320	72.34	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
96	20231016	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	0	3	0.00	501946600	16845	18.87	29750	30350	29400	39150	21150	30150	29797.96	5.00	0	4555	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4910	-41.76	10.43	12	0.10	-722.00	2892.00	32400	20230915	-6.94	17320	20230710	74.08	32400	-6.94	20230915	17320	74.08	20230710	32400	-6.94	20230915	17320	74.08	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
97	20231016	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-350	5	-1.16	4766100	159	0.18	29750	30150	29750	39150	21150	30150	29975.47	5.00	0	-67	32383	31266	30583	29466	28783	30925	29125	81	9000	500	21100	50	1	16286895	4853	-41.27	10.30	12	0.00	-722.00	2892.00	32400	20230915	-8.02	17320	20230710	72.06	32400	-8.02	20230915	17320	72.06	20230710	32400	-8.02	20230915	17320	72.06	20230710	1.03	N	179900	500	81 억		814173	N	N	0	N	00	N
98	20231012	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	2900	2	10.09	4875689650	161647	330.40	28500	32100	27700	37350	20150	28750	30161.49	5.05	0	5504	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	5155	-43.84	10.94	12	0.99	-722.00	2892.00	32400	20230915	-2.31	17320	20230710	82.74	32400	-2.31	20230915	17320	82.74	20230710	32400	-2.31	20230915	17320	82.74	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
99	20231012	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	2450	2	8.52	4314776150	143857	294.04	28500	31500	27700	37350	20150	28750	29993.51	5.05	0	1960	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	5082	-43.21	10.79	12	0.88	-722.00	2892.00	32400	20230915	-3.70	17320	20230710	80.14	32400	-3.70	20230915	17320	80.14	20230710	32400	-3.70	20230915	17320	80.14	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
100	20231012	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	1800	2	6.26	2652985200	90313	184.59	28500	30600	27700	37350	20150	28750	29375.45	5.05	0	-6930	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4976	-42.31	10.56	12	0.55	-722.00	2892.00	32400	20230915	-5.71	17320	20230710	76.39	32400	-5.71	20230915	17320	76.39	20230710	32400	-5.71	20230915	17320	76.39	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
101	20231012	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	400	2	1.39	1319812400	46024	94.07	28500	29200	27700	37350	20150	28750	28676.61	5.05	0	-10384	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4748	-40.37	10.08	12	0.28	-722.00	2892.00	32400	20230915	-10.03	17320	20230710	68.30	32400	-10.03	20230915	17320	68.30	20230710	32400	-10.03	20230915	17320	68.30	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
102	20231012	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	150	2	0.52	998210100	34940	71.42	28500	29000	27700	37350	20150	28750	28569.26	5.05	0	-10095	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4707	-40.03	9.99	12	0.21	-722.00	2892.00	32400	20230915	-10.80	17320	20230710	66.86	32400	-10.80	20230915	17320	66.86	20230710	32400	-10.80	20230915	17320	66.86	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
103	20231012	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	100	2	0.35	795299750	27913	57.05	28500	28850	27700	37350	20150	28750	28492.09	5.05	0	-9482	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4699	-39.96	9.98	12	0.17	-722.00	2892.00	32400	20230915	-10.96	17320	20230710	66.57	32400	-10.96	20230915	17320	66.57	20230710	32400	-10.96	20230915	17320	66.57	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
104	20231012	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-250	5	-0.87	493524850	17387	35.54	28500	28650	27700	37350	20150	28750	28384.70	5.05	0	-6439	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4642	-39.47	9.85	12	0.11	-722.00	2892.00	32400	20230915	-12.04	17320	20230710	64.55	32400	-12.04	20230915	17320	64.55	20230710	32400	-12.04	20230915	17320	64.55	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
105	20231012	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-350	5	-1.22	205881700	7219	14.76	28500	28650	28350	37350	20150	28750	28519.42	5.05	0	-2168	29783	29266	28383	27866	26983	29525	28125	81	8600	500	20120	50	1	16286895	4625	-39.34	9.82	12	0.04	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	0.99	N	179900	500	81 억		822927	N	N	0	N	00	N
106	20231011	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	1350	2	4.93	1389996400	48923	72.62	27500	28900	27500	35600	19200	27400	28411.92	5.02	0	4148	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4682	-39.82	9.94	12	0.30	-722.00	2892.00	32400	20230915	-11.27	17320	20230710	65.99	32400	-11.27	20230915	17320	65.99	20230710	32400	-11.27	20230915	17320	65.99	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
107	20231011	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	1300	2	4.74	1232546800	43400	64.42	27500	28900	27500	35600	19200	27400	28399.70	5.02	0	4181	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4674	-39.75	9.92	12	0.27	-722.00	2892.00	32400	20230915	-11.42	17320	20230710	65.70	32400	-11.42	20230915	17320	65.70	20230710	32400	-11.42	20230915	17320	65.70	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
108	20231011	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	1400	2	5.11	1113721200	39264	58.28	27500	28900	27500	35600	19200	27400	28364.94	5.02	0	4798	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4691	-39.89	9.96	12	0.24	-722.00	2892.00	32400	20230915	-11.11	17320	20230710	66.28	32400	-11.11	20230915	17320	66.28	20230710	32400	-11.11	20230915	17320	66.28	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
109	20231011	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	1150	2	4.20	840177200	29741	44.15	27500	28750	27500	35600	19200	27400	28249.80	5.02	0	6243	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4650	-39.54	9.87	12	0.18	-722.00	2892.00	32400	20230915	-11.88	17320	20230710	64.84	32400	-11.88	20230915	17320	64.84	20230710	32400	-11.88	20230915	17320	64.84	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
110	20231011	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	800	2	2.92	571362650	20297	30.13	27500	28500	27500	35600	19200	27400	28150.10	5.02	0	2140	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4593	-39.06	9.75	12	0.12	-722.00	2892.00	32400	20230915	-12.96	17320	20230710	62.82	32400	-12.96	20230915	17320	62.82	20230710	32400	-12.96	20230915	17320	62.82	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
111	20231011	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	800	2	2.92	523242250	18593	27.60	27500	28500	27500	35600	19200	27400	28141.89	5.02	0	3190	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4593	-39.06	9.75	12	0.11	-722.00	2892.00	32400	20230915	-12.96	17320	20230710	62.82	32400	-12.96	20230915	17320	62.82	20230710	32400	-12.96	20230915	17320	62.82	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
112	20231011	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	850	2	3.10	402509150	14330	21.27	27500	28450	27500	35600	19200	27400	28088.57	5.02	0	2431	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4601	-39.13	9.77	12	0.09	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
113	20231011	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	600	2	2.19	59542650	2124	3.15	27500	28300	27500	35600	19200	27400	28033.26	5.02	0	104	29900	28650	27950	26700	26000	28300	26350	81	8200	500	19180	50	1	16286895	4560	-38.78	9.68	12	0.01	-722.00	2892.00	32400	20230915	-13.58	17320	20230710	61.66	32400	-13.58	20230915	17320	61.66	20230710	32400	-13.58	20230915	17320	61.66	20230710	1.00	N	179900	500	81 억		817305	N	N	0	N	00	N
114	20231010	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-400	5	-1.44	1880222500	67362	156.81	27950	29200	27250	36100	19500	27800	27912.21	5.02	0	-974	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4463	-37.95	9.47	12	0.41	-722.00	2892.00	32400	20230915	-15.43	17320	20230710	58.20	32400	-15.43	20230915	17320	58.20	20230710	32400	-15.43	20230915	17320	58.20	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
115	20231010	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-450	5	-1.62	1849155650	66227	154.17	27950	29200	27250	36100	19500	27800	27921.48	5.02	0	-1451	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4454	-37.88	9.46	12	0.41	-722.00	2892.00	32400	20230915	-15.59	17320	20230710	57.91	32400	-15.59	20230915	17320	57.91	20230710	32400	-15.59	20230915	17320	57.91	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
116	20231010	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	0	3	0.00	1648524750	58922	137.17	27950	29200	27300	36100	19500	27800	27978.09	5.02	0	-1715	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4528	-38.50	9.61	12	0.36	-722.00	2892.00	32400	20230915	-14.20	17320	20230710	60.51	32400	-14.20	20230915	17320	60.51	20230710	32400	-14.20	20230915	17320	60.51	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
117	20231010	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	-200	5	-0.72	1280200350	45569	106.08	27950	29200	27450	36100	19500	27800	28093.67	5.02	0	-3104	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4495	-38.23	9.54	12	0.28	-722.00	2892.00	32400	20230915	-14.81	17320	20230710	59.35	32400	-14.81	20230915	17320	59.35	20230710	32400	-14.81	20230915	17320	59.35	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
118	20231010	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	150	2	0.54	1076056650	38262	89.07	27950	29200	27450	36100	19500	27800	28123.38	5.02	0	67	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4552	-38.71	9.66	12	0.23	-722.00	2892.00	32400	20230915	-13.73	17320	20230710	61.37	32400	-13.73	20230915	17320	61.37	20230710	32400	-13.73	20230915	17320	61.37	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
119	20231010	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	100	2	0.36	756334600	26762	62.30	27950	29200	27500	36100	19500	27800	28261.51	5.02	0	3948	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4544	-38.64	9.65	12	0.16	-722.00	2892.00	32400	20230915	-13.89	17320	20230710	61.09	32400	-13.89	20230915	17320	61.09	20230710	32400	-13.89	20230915	17320	61.09	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
120	20231010	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	650	2	2.34	413364600	14687	34.19	27950	29200	27500	36100	19500	27800	28144.93	5.02	0	3161	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4634	-39.40	9.84	12	0.09	-722.00	2892.00	32400	20230915	-12.19	17320	20230710	64.26	32400	-12.19	20230915	17320	64.26	20230710	32400	-12.19	20230915	17320	64.26	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
121	20231010	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-300	5	-1.08	16826100	603	1.40	27950	28200	27500	36100	19500	27800	27903.98	5.02	0	-54	28800	28300	27450	26950	26100	28550	27200	81	8300	500	19460	50	1	16286895	4479	-38.09	9.51	12	0.00	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	0.99	N	179900	500	81 억		817333	N	N	0	N	00	N
122	20231006	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	650	2	2.39	1174921400	42957	71.59	27150	27950	26600	35250	19050	27150	27351.09	5.02	0	280	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4528	-38.50	9.61	12	0.26	-722.00	2892.00	32400	20230915	-14.20	17320	20230710	60.51	32400	-14.20	20230915	17320	60.51	20230710	32400	-14.20	20230915	17320	60.51	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
123	20231006	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	450	2	1.66	1042460300	38150	63.57	27150	27950	26600	35250	19050	27150	27325.30	5.02	0	927	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4495	-38.23	9.54	12	0.23	-722.00	2892.00	32400	20230915	-14.81	17320	20230710	59.35	32400	-14.81	20230915	17320	59.35	20230710	32400	-14.81	20230915	17320	59.35	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
124	20231006	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	200	2	0.74	885031650	32430	54.04	27150	27950	26600	35250	19050	27150	27290.52	5.02	0	2273	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4454	-37.88	9.46	12	0.20	-722.00	2892.00	32400	20230915	-15.59	17320	20230710	57.91	32400	-15.59	20230915	17320	57.91	20230710	32400	-15.59	20230915	17320	57.91	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
125	20231006	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	300	2	1.10	795079400	29147	48.57	27150	27950	26600	35250	19050	27150	27278.26	5.02	0	3494	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4471	-38.02	9.49	12	0.18	-722.00	2892.00	32400	20230915	-15.28	17320	20230710	58.49	32400	-15.28	20230915	17320	58.49	20230710	32400	-15.28	20230915	17320	58.49	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
126	20231006	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	500	2	1.84	662028450	24310	40.51	27150	27950	26600	35250	19050	27150	27232.76	5.02	0	3653	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4503	-38.30	9.56	12	0.15	-722.00	2892.00	32400	20230915	-14.66	17320	20230710	59.64	32400	-14.66	20230915	17320	59.64	20230710	32400	-14.66	20230915	17320	59.64	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
127	20231006	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	350	2	1.29	606586300	22295	37.15	27150	27950	26600	35250	19050	27150	27207.28	5.02	0	3181	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4479	-38.09	9.51	12	0.14	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
128	20231006	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	300	2	1.10	269779500	9876	16.46	27150	27950	26900	35250	19050	27150	27316.68	5.02	0	3263	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4471	-38.02	9.49	12	0.06	-722.00	2892.00	32400	20230915	-15.28	17320	20230710	58.49	32400	-15.28	20230915	17320	58.49	20230710	32400	-15.28	20230915	17320	58.49	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N
129	20231006	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	350	2	1.29	21455200	790	1.32	27150	27500	27000	35250	19050	27150	27158.48	5.02	0	352	29583	28366	27433	26216	25283	27900	25750	81	8100	500	19000	50	1	16286895	4479	-38.09	9.51	12	0.00	-722.00	2892.00	32400	20230915	-15.12	17320	20230710	58.78	32400	-15.12	20230915	17320	58.78	20230710	32400	-15.12	20230915	17320	58.78	20230710	1.05	N	179900	500	81 억		817321	N	N	0	N	00	N