KissMeData/441270/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	161312	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-110	5	-1.35	2881567710	349029	213.96	8340	8550	8050	10620	5720	8170	8258.30	1.06	0	-29739	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	2936	-34.15	2.33	12	0.96	-236.00	3452.00	12270	20230419	-34.31	5980	20230103	34.78	12270	-34.31	20230419	5980	34.78	20230103	12270	-34.31	20230419	5980	34.78	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
3	20231031	151324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8110	-60	5	-0.73	2719315660	328928	201.64	8340	8550	8060	10620	5720	8170	8268.40	1.06	0	-30414	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	2954	-34.36	2.35	12	0.90	-236.00	3452.00	12270	20230419	-33.90	5980	20230103	35.62	12270	-33.90	20230419	5980	35.62	20230103	12270	-33.90	20230419	5980	35.62	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
4	20231031	141334	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	0	3	0.00	2197992170	264529	162.16	8340	8550	8120	10620	5720	8170	8311.21	1.06	0	-29045	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	2976	-34.62	2.37	12	0.73	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
5	20231031	131322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	10	2	0.12	1905882650	228710	140.20	8340	8550	8160	10620	5720	8170	8336.09	1.06	0	-21583	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	2979	-34.66	2.37	12	0.63	-236.00	3452.00	12270	20230419	-33.33	5980	20230103	36.79	12270	-33.33	20230419	5980	36.79	20230103	12270	-33.33	20230419	5980	36.79	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
6	20231031	121325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	40	2	0.49	1753735630	210128	128.81	8340	8550	8160	10620	5720	8170	8349.45	1.06	0	-20092	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	2990	-34.79	2.38	12	0.58	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
7	20231031	111355	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	120	2	1.47	1619238170	193803	118.80	8340	8550	8160	10620	5720	8170	8358.97	1.06	0	-15679	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	3019	-35.13	2.40	12	0.53	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
8	20231031	101332	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	140	2	1.71	1459855530	174502	106.97	8340	8550	8160	10620	5720	8170	8370.43	1.06	0	-11248	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	3027	-35.21	2.41	12	0.48	-236.00	3452.00	12270	20230419	-32.27	5980	20230103	38.96	12270	-32.27	20230419	5980	38.96	20230103	12270	-32.27	20230419	5980	38.96	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
9	20231031	091335	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	250	2	3.06	321765670	38493	23.60	8340	8440	8280	10620	5720	8170	8381.00	1.06	0	6859	8570	8370	8240	8040	7910	8305	7975	182	2450	500	5880	10	1	36420907	3067	-35.68	2.44	12	0.11	-236.00	3452.00	12270	20230419	-31.38	5980	20230103	40.80	12270	-31.38	20230419	5980	40.80	20230103	12270	-31.38	20230419	5980	40.80	20230103	6.50	N	441270	500	182 억		386429	N	N	0	N	00	N
10	20231030	161306	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	-170	5	-2.04	1335551920	162223	55.75	8370	8440	8110	10840	5840	8340	8237.61	1.12	0	-11705	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	2976	-34.62	2.37	12	0.45	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
11	20231030	151235	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	-100	5	-1.20	1150663570	139606	47.97	8370	8440	8110	10840	5840	8340	8241.97	1.12	0	-15639	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	3001	-34.92	2.39	12	0.38	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
12	20231030	141236	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8270	-70	5	-0.84	1037403600	125909	43.27	8370	8440	8110	10840	5840	8340	8239.02	1.12	0	-13194	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	3012	-35.04	2.40	12	0.35	-236.00	3452.00	12270	20230419	-32.60	5980	20230103	38.29	12270	-32.60	20230419	5980	38.29	20230103	12270	-32.60	20230419	5980	38.29	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
13	20231030	131239	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	-80	5	-0.96	884782920	107455	36.92	8370	8440	8110	10840	5840	8340	8233.63	1.12	0	-15361	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	3008	-35.00	2.39	12	0.30	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
14	20231030	121229	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-210	5	-2.52	733789060	89016	30.59	8370	8440	8110	10840	5840	8340	8242.95	1.12	0	-16930	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	2961	-34.45	2.36	12	0.24	-236.00	3452.00	12270	20230419	-33.74	5980	20230103	35.95	12270	-33.74	20230419	5980	35.95	20230103	12270	-33.74	20230419	5980	35.95	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
15	20231030	111229	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	-120	5	-1.44	490718370	59233	20.35	8370	8440	8200	10840	5840	8340	8284.20	1.12	0	-10558	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	2994	-34.83	2.38	12	0.16	-236.00	3452.00	12270	20230419	-33.01	5980	20230103	37.46	12270	-33.01	20230419	5980	37.46	20230103	12270	-33.01	20230419	5980	37.46	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
16	20231030	101224	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	-50	5	-0.60	235051150	28207	9.69	8370	8440	8260	10840	5840	8340	8332.99	1.12	0	-5172	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	3019	-35.13	2.40	12	0.08	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
17	20231030	091226	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	0	3	0.00	97748510	11711	4.02	8370	8440	8260	10840	5840	8340	8346.94	1.12	0	-5311	8766	8552	8386	8172	8006	8470	8090	182	2500	500	6000	10	1	36420907	3038	-35.34	2.42	12	0.03	-236.00	3452.00	12270	20230419	-32.03	5980	20230103	39.46	12270	-32.03	20230419	5980	39.46	20230103	12270	-32.03	20230419	5980	39.46	20230103	6.71	N	441270	500	182 억		406648	N	N	0	N	00	N
18	20231027	161121	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	-60	5	-0.71	2402182370	286967	98.34	8420	8600	8220	10920	5880	8400	8371.77	1.11	0	1719	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3038	-35.34	2.42	12	0.79	-236.00	3452.00	12270	20230419	-32.03	5980	20230103	39.46	12270	-32.03	20230419	5980	39.46	20230103	12270	-32.03	20230419	5980	39.46	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
19	20231027	151226	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	-50	5	-0.60	2226568010	265918	91.13	8420	8600	8220	10920	5880	8400	8373.00	1.11	0	2733	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3041	-35.38	2.42	12	0.73	-236.00	3452.00	12270	20230419	-31.95	5980	20230103	39.63	12270	-31.95	20230419	5980	39.63	20230103	12270	-31.95	20230419	5980	39.63	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
20	20231027	141225	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	-30	5	-0.36	2036319940	243086	83.30	8420	8600	8220	10920	5880	8400	8376.82	1.11	0	1021	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3048	-35.47	2.42	12	0.67	-236.00	3452.00	12270	20230419	-31.78	5980	20230103	39.97	12270	-31.78	20230419	5980	39.97	20230103	12270	-31.78	20230419	5980	39.97	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
21	20231027	131214	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	-120	5	-1.43	1804687910	215061	73.70	8420	8600	8220	10920	5880	8400	8391.46	1.11	0	1755	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3016	-35.08	2.40	12	0.59	-236.00	3452.00	12270	20230419	-32.52	5980	20230103	38.46	12270	-32.52	20230419	5980	38.46	20230103	12270	-32.52	20230419	5980	38.46	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
22	20231027	121226	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8450	50	2	0.60	1571987050	187178	64.14	8420	8600	8220	10920	5880	8400	8398.34	1.11	0	10614	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3078	-35.81	2.45	12	0.51	-236.00	3452.00	12270	20230419	-31.13	5980	20230103	41.30	12270	-31.13	20230419	5980	41.30	20230103	12270	-31.13	20230419	5980	41.30	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
23	20231027	111233	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8410	10	2	0.12	1358792540	161862	55.47	8420	8600	8220	10920	5880	8400	8394.71	1.11	0	12447	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3063	-35.64	2.44	12	0.44	-236.00	3452.00	12270	20230419	-31.46	5980	20230103	40.64	12270	-31.46	20230419	5980	40.64	20230103	12270	-31.46	20230419	5980	40.64	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
24	20231027	101221	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	-20	5	-0.24	924266070	110519	37.87	8420	8600	8220	10920	5880	8400	8362.49	1.11	0	5767	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3052	-35.51	2.43	12	0.30	-236.00	3452.00	12270	20230419	-31.70	5980	20230103	40.13	12270	-31.70	20230419	5980	40.13	20230103	12270	-31.70	20230419	5980	40.13	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
25	20231027	091228	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	0	3	0.00	304978070	35991	12.33	8420	8600	8400	10920	5880	8400	8476.72	1.11	0	-4412	8660	8530	8370	8240	8080	8595	8305	182	2520	500	6040	10	1	36420907	3059	-35.59	2.43	12	0.10	-236.00	3452.00	12270	20230419	-31.54	5980	20230103	40.47	12270	-31.54	20230419	5980	40.47	20230103	12270	-31.54	20230419	5980	40.47	20230103	6.68	N	441270	500	182 억		403809	N	N	0	N	00	N
26	20231026	161209	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	-100	5	-1.18	2413358630	288795	67.16	8260	8500	8210	11050	5950	8500	8354.91	0.99	0	21436	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3059	-35.59	2.43	12	0.79	-236.00	3452.00	12270	20230419	-31.54	5980	20230103	40.47	12270	-31.54	20230419	5980	40.47	20230103	12270	-31.54	20230419	5980	40.47	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
27	20231026	151206	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	-70	5	-0.82	2245443280	268800	62.51	8260	8500	8210	11050	5950	8500	8353.58	0.99	0	21483	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3070	-35.72	2.44	12	0.74	-236.00	3452.00	12270	20230419	-31.30	5980	20230103	40.97	12270	-31.30	20230419	5980	40.97	20230103	12270	-31.30	20230419	5980	40.97	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
28	20231026	141208	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-80	5	-0.94	1912380480	229298	53.32	8260	8500	8210	11050	5950	8500	8340.14	0.99	0	22217	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3067	-35.68	2.44	12	0.63	-236.00	3452.00	12270	20230419	-31.38	5980	20230103	40.80	12270	-31.38	20230419	5980	40.80	20230103	12270	-31.38	20230419	5980	40.80	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
29	20231026	131206	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	-70	5	-0.82	1643476680	197398	45.90	8260	8500	8210	11050	5950	8500	8325.69	0.99	0	23002	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3070	-35.72	2.44	12	0.54	-236.00	3452.00	12270	20230419	-31.30	5980	20230103	40.97	12270	-31.30	20230419	5980	40.97	20230103	12270	-31.30	20230419	5980	40.97	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
30	20231026	121159	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	-100	5	-1.18	1554341950	186816	43.44	8260	8500	8210	11050	5950	8500	8320.16	0.99	0	24706	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3059	-35.59	2.43	12	0.51	-236.00	3452.00	12270	20230419	-31.54	5980	20230103	40.47	12270	-31.54	20230419	5980	40.47	20230103	12270	-31.54	20230419	5980	40.47	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
31	20231026	111216	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-80	5	-0.94	1400342540	168494	39.18	8260	8500	8210	11050	5950	8500	8310.92	0.99	0	23057	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3067	-35.68	2.44	12	0.46	-236.00	3452.00	12270	20230419	-31.38	5980	20230103	40.80	12270	-31.38	20230419	5980	40.80	20230103	12270	-31.38	20230419	5980	40.80	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
32	20231026	101210	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	-160	5	-1.88	1118203160	135038	31.40	8260	8500	8210	11050	5950	8500	8280.64	0.99	0	24058	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3038	-35.34	2.42	12	0.37	-236.00	3452.00	12270	20230419	-32.03	5980	20230103	39.46	12270	-32.03	20230419	5980	39.46	20230103	12270	-32.03	20230419	5980	39.46	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
33	20231026	091207	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	-190	5	-2.24	318690060	38394	8.93	8260	8500	8210	11050	5950	8500	8300.45	0.99	0	4530	8820	8660	8540	8380	8260	8600	8320	182	2550	500	6120	10	1	36420907	3027	-35.21	2.41	12	0.11	-236.00	3452.00	12270	20230419	-32.27	5980	20230103	38.96	12270	-32.27	20230419	5980	38.96	20230103	12270	-32.27	20230419	5980	38.96	20230103	6.75	N	441270	500	182 억		359336	N	N	0	N	00	N
34	20231025	161209	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8500	40	2	0.47	3670657010	427670	116.34	8610	8700	8420	10990	5930	8460	8584.98	0.83	0	57449	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3096	-36.02	2.46	12	1.17	-236.00	3452.00	12270	20230419	-30.73	5980	20230103	42.14	12270	-30.73	20230419	5980	42.14	20230103	12270	-30.73	20230419	5980	42.14	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
35	20231025	151207	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8490	30	2	0.35	3554228760	413955	112.61	8610	8700	8420	10990	5930	8460	8587.88	0.83	0	56698	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3092	-35.97	2.46	12	1.14	-236.00	3452.00	12270	20230419	-30.81	5980	20230103	41.97	12270	-30.81	20230419	5980	41.97	20230103	12270	-30.81	20230419	5980	41.97	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
36	20231025	141202	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8620	160	2	1.89	3234815810	376555	102.44	8610	8700	8420	10990	5930	8460	8592.67	0.83	0	52482	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3139	-36.53	2.50	12	1.03	-236.00	3452.00	12270	20230419	-29.75	5980	20230103	44.15	12270	-29.75	20230419	5980	44.15	20230103	12270	-29.75	20230419	5980	44.15	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
37	20231025	131203	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8650	190	2	2.25	2988473460	347822	94.62	8610	8700	8420	10990	5930	8460	8594.28	0.83	0	52842	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3150	-36.65	2.51	12	0.96	-236.00	3452.00	12270	20230419	-29.50	5980	20230103	44.65	12270	-29.50	20230419	5980	44.65	20230103	12270	-29.50	20230419	5980	44.65	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
38	20231025	121207	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8650	190	2	2.25	2589516490	301551	82.03	8610	8700	8420	10990	5930	8460	8589.91	0.83	0	51337	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3150	-36.65	2.51	12	0.83	-236.00	3452.00	12270	20230419	-29.50	5980	20230103	44.65	12270	-29.50	20230419	5980	44.65	20230103	12270	-29.50	20230419	5980	44.65	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
39	20231025	111207	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8610	150	2	1.77	1742989000	203670	55.41	8610	8650	8420	10990	5930	8460	8560.88	0.83	0	6925	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3136	-36.48	2.49	12	0.56	-236.00	3452.00	12270	20230419	-29.83	5980	20230103	43.98	12270	-29.83	20230419	5980	43.98	20230103	12270	-29.83	20230419	5980	43.98	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
40	20231025	101208	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8580	120	2	1.42	1115318650	130830	35.59	8610	8630	8420	10990	5930	8460	8528.07	0.83	0	-3226	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3125	-36.36	2.49	12	0.36	-236.00	3452.00	12270	20230419	-30.07	5980	20230103	43.48	12270	-30.07	20230419	5980	43.48	20230103	12270	-30.07	20230419	5980	43.48	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
41	20231025	091204	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8450	-10	5	-0.12	513127010	60100	16.35	8610	8630	8420	10990	5930	8460	8546.53	0.83	0	-19172	8640	8550	8370	8280	8100	8595	8325	182	2530	500	6090	10	1	36420907	3078	-35.81	2.45	12	0.17	-236.00	3452.00	12270	20230419	-31.13	5980	20230103	41.30	12270	-31.13	20230419	5980	41.30	20230103	12270	-31.13	20230419	5980	41.30	20230103	6.65	N	441270	500	182 억		302689	N	N	0	N	00	N
42	20231024	161135	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8460	260	2	3.17	3047471720	364545	166.43	8200	8460	8190	10660	5740	8200	8358.48	0.70	0	47347	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3081	-35.85	2.45	12	1.00	-236.00	3452.00	12270	20230419	-31.05	5980	20230103	41.47	12270	-31.05	20230419	5980	41.47	20230103	12270	-31.05	20230419	5980	41.47	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
43	20231024	151156	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8450	250	2	3.05	2801940920	335504	153.17	8200	8450	8190	10660	5740	8200	8351.44	0.70	0	47330	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3078	-35.81	2.45	12	0.92	-236.00	3452.00	12270	20230419	-31.13	5980	20230103	41.30	12270	-31.13	20230419	5980	41.30	20230103	12270	-31.13	20230419	5980	41.30	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
44	20231024	141138	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	190	2	2.32	2340785780	280733	128.17	8200	8450	8190	10660	5740	8200	8338.12	0.70	0	47981	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3056	-35.55	2.43	12	0.77	-236.00	3452.00	12270	20230419	-31.62	5980	20230103	40.30	12270	-31.62	20230419	5980	40.30	20230103	12270	-31.62	20230419	5980	40.30	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
45	20231024	131142	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	160	2	1.95	1415272110	170593	77.88	8200	8380	8190	10660	5740	8200	8296.19	0.70	0	23197	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3045	-35.42	2.42	12	0.47	-236.00	3452.00	12270	20230419	-31.87	5980	20230103	39.80	12270	-31.87	20230419	5980	39.80	20230103	12270	-31.87	20230419	5980	39.80	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
46	20231024	121154	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8280	80	2	0.98	1198438550	144530	65.98	8200	8380	8190	10660	5740	8200	8291.97	0.70	0	11720	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3016	-35.08	2.40	12	0.40	-236.00	3452.00	12270	20230419	-32.52	5980	20230103	38.46	12270	-32.52	20230419	5980	38.46	20230103	12270	-32.52	20230419	5980	38.46	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
47	20231024	111149	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	90	2	1.10	1044443700	126045	57.54	8200	8380	8190	10660	5740	8200	8286.28	0.70	0	15169	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3019	-35.13	2.40	12	0.35	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
48	20231024	101140	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	140	2	1.71	658328010	79563	36.32	8200	8350	8190	10660	5740	8200	8274.30	0.70	0	20195	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3038	-35.34	2.42	12	0.22	-236.00	3452.00	12270	20230419	-32.03	5980	20230103	39.46	12270	-32.03	20230419	5980	39.46	20230103	12270	-32.03	20230419	5980	39.46	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
49	20231024	091147	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8270	70	2	0.85	185834790	22544	10.29	8200	8300	8200	10660	5740	8200	8243.20	0.70	0	5326	8500	8350	8240	8090	7980	8295	8035	182	2460	500	5900	10	1	36420907	3012	-35.04	2.40	12	0.06	-236.00	3452.00	12270	20230419	-32.60	5980	20230103	38.29	12270	-32.60	20230419	5980	38.29	20230103	12270	-32.60	20230419	5980	38.29	20230103	6.57	N	441270	500	182 억		255399	N	N	133	N	00	N
50	20231023	161130	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	10	2	0.12	1769061430	214536	42.19	8230	8390	8130	10640	5740	8190	8246.41	0.84	0	-49411	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	2987	-34.75	2.38	12	0.59	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.63	N	441270	500	182 억		304158	N	N	133	N	00	N
51	20231023	151136	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	-40	5	-0.49	1689649130	204846	40.29	8230	8390	8130	10640	5740	8190	8248.67	0.84	0	-46243	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	2968	-34.53	2.36	12	0.56	-236.00	3452.00	12270	20230419	-33.58	5980	20230103	36.29	12270	-33.58	20230419	5980	36.29	20230103	12270	-33.58	20230419	5980	36.29	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
52	20231023	141133	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8170	-20	5	-0.24	1479071800	179043	35.21	8230	8390	8130	10640	5740	8190	8261.39	0.84	0	-36768	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	2976	-34.62	2.37	12	0.49	-236.00	3452.00	12270	20230419	-33.41	5980	20230103	36.62	12270	-33.41	20230419	5980	36.62	20230103	12270	-33.41	20230419	5980	36.62	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
53	20231023	131141	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	20	2	0.24	1275161640	154242	30.34	8230	8390	8130	10640	5740	8190	8267.78	0.84	0	-33316	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	2990	-34.79	2.38	12	0.42	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
54	20231023	121129	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8250	60	2	0.73	1038710580	125310	24.65	8230	8390	8190	10640	5740	8190	8289.93	0.84	0	-32627	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	3005	-34.96	2.39	12	0.34	-236.00	3452.00	12270	20230419	-32.76	5980	20230103	37.96	12270	-32.76	20230419	5980	37.96	20230103	12270	-32.76	20230419	5980	37.96	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
55	20231023	111127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8290	100	2	1.22	899011940	108344	21.31	8230	8390	8200	10640	5740	8190	8298.76	0.84	0	-26844	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	3019	-35.13	2.40	12	0.30	-236.00	3452.00	12270	20230419	-32.44	5980	20230103	38.63	12270	-32.44	20230419	5980	38.63	20230103	12270	-32.44	20230419	5980	38.63	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
56	20231023	101120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	70	2	0.85	783626270	94420	18.57	8230	8390	8200	10640	5740	8190	8300.54	0.84	0	-26354	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	3008	-35.00	2.39	12	0.26	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
57	20231023	091142	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	170	2	2.08	294949740	35590	7.00	8230	8360	8200	10640	5740	8190	8290.25	0.84	0	-3868	8650	8420	8210	7980	7770	8535	8095	182	2450	500	5890	10	1	36420907	3045	-35.42	2.42	12	0.10	-236.00	3452.00	12270	20230419	-31.87	5980	20230103	39.80	12270	-31.87	20230419	5980	39.80	20230103	12270	-31.87	20230419	5980	39.80	20230103	6.63	N	441270	500	182 억		304158	N	N	0	N	00	N
58	20231020	161123	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8190	-20	5	-0.24	4184875400	506722	94.15	8140	8440	8000	10670	5750	8210	8261.02	0.80	0	14828	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	2983	-34.70	2.37	12	1.39	-236.00	3452.00	12270	20230419	-33.25	5980	20230103	36.96	12270	-33.25	20230419	5980	36.96	20230103	12270	-33.25	20230419	5980	36.96	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
59	20231020	151121	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	20	2	0.24	3926726360	475237	88.30	8140	8440	8000	10670	5750	8210	8262.81	0.80	0	12016	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	2997	-34.87	2.38	12	1.30	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
60	20231020	141135	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	170	2	2.07	3549049420	429804	79.85	8140	8440	8000	10670	5750	8210	8257.50	0.80	0	14114	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	3052	-35.51	2.43	12	1.18	-236.00	3452.00	12270	20230419	-31.70	5980	20230103	40.13	12270	-31.70	20230419	5980	40.13	20230103	12270	-31.70	20230419	5980	40.13	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
61	20231020	131104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	-10	5	-0.12	2792219400	339176	63.02	8140	8440	8000	10670	5750	8210	8232.44	0.80	0	-14529	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	2987	-34.75	2.38	12	0.93	-236.00	3452.00	12270	20230419	-33.17	5980	20230103	37.12	12270	-33.17	20230419	5980	37.12	20230103	12270	-33.17	20230419	5980	37.12	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
62	20231020	121115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8300	90	2	1.10	2388599120	289703	53.82	8140	8440	8000	10670	5750	8210	8245.14	0.80	0	-11743	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	3023	-35.17	2.40	12	0.80	-236.00	3452.00	12270	20230419	-32.36	5980	20230103	38.80	12270	-32.36	20230419	5980	38.80	20230103	12270	-32.36	20230419	5980	38.80	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
63	20231020	111127	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	30	2	0.37	1964042710	238337	44.28	8140	8440	8000	10670	5750	8210	8240.77	0.80	0	-11526	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	3001	-34.92	2.39	12	0.65	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
64	20231020	101117	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	30	2	0.37	1192119340	145437	27.02	8140	8440	8000	10670	5750	8210	8196.70	0.80	0	-20059	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	3001	-34.92	2.39	12	0.40	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
65	20231020	091114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8120	-90	5	-1.10	259679520	32129	5.97	8140	8140	8000	10670	5750	8210	8077.33	0.80	0	-2522	8676	8442	8056	7822	7436	8560	7940	182	2460	500	5910	10	1	36420907	2957	-34.41	2.35	12	0.09	-236.00	3452.00	12270	20230419	-33.82	5980	20230103	35.79	12270	-33.82	20230419	5980	35.79	20230103	12270	-33.82	20230419	5980	35.79	20230103	6.91	N	441270	500	182 억		291204	N	N	0	N	00	N
66	20231019	161115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	290	2	3.66	4362521420	536938	60.34	7680	8290	7670	10290	5550	7920	8124.75	0.78	0	70750	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2990	-34.79	2.38	12	1.47	-236.00	3452.00	12270	20230419	-33.09	5980	20230103	37.29	12270	-33.09	20230419	5980	37.29	20230103	12270	-33.09	20230419	5980	37.29	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
67	20231019	151101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8250	330	2	4.17	4105740890	505713	56.83	7680	8290	7670	10290	5550	7920	8118.72	0.78	0	69560	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	3005	-34.96	2.39	12	1.39	-236.00	3452.00	12270	20230419	-32.76	5980	20230103	37.96	12270	-32.76	20230419	5980	37.96	20230103	12270	-32.76	20230419	5980	37.96	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
68	20231019	141117	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8240	320	2	4.04	3644788930	449737	50.54	7680	8290	7670	10290	5550	7920	8104.27	0.78	0	60243	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	3001	-34.92	2.39	12	1.23	-236.00	3452.00	12270	20230419	-32.84	5980	20230103	37.79	12270	-32.84	20230419	5980	37.79	20230103	12270	-32.84	20230419	5980	37.79	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
69	20231019	131107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	310	2	3.91	3061615330	378965	42.58	7680	8280	7670	10290	5550	7920	8078.89	0.78	0	48527	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2997	-34.87	2.38	12	1.04	-236.00	3452.00	12270	20230419	-32.93	5980	20230103	37.63	12270	-32.93	20230419	5980	37.63	20230103	12270	-32.93	20230419	5980	37.63	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
70	20231019	121115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8110	190	2	2.40	2507287780	311258	34.98	7680	8280	7670	10290	5550	7920	8055.34	0.78	0	31702	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2954	-34.36	2.35	12	0.85	-236.00	3452.00	12270	20230419	-33.90	5980	20230103	35.62	12270	-33.90	20230419	5980	35.62	20230103	12270	-33.90	20230419	5980	35.62	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
71	20231019	111107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8050	130	2	1.64	2176466170	270479	30.39	7680	8280	7670	10290	5550	7920	8046.71	0.78	0	12533	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2932	-34.11	2.33	12	0.74	-236.00	3452.00	12270	20230419	-34.39	5980	20230103	34.62	12270	-34.39	20230419	5980	34.62	20230103	12270	-34.39	20230419	5980	34.62	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
72	20231019	101104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8080	160	2	2.02	1248805040	156910	17.63	7680	8170	7670	10290	5550	7920	7958.73	0.78	0	2724	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2943	-34.24	2.34	12	0.43	-236.00	3452.00	12270	20230419	-34.15	5980	20230103	35.12	12270	-34.15	20230419	5980	35.12	20230103	12270	-34.15	20230419	5980	35.12	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
73	20231019	091111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7920	0	3	0.00	285228270	36630	4.12	7680	7920	7670	10290	5550	7920	7786.74	0.78	0	5944	9066	8492	8156	7582	7246	8325	7415	182	2370	500	5700	10	1	36420907	2885	-33.56	2.29	12	0.10	-236.00	3452.00	12270	20230419	-35.45	5980	20230103	32.44	12270	-35.45	20230419	5980	32.44	20230103	12270	-35.45	20230419	5980	32.44	20230103	6.46	N	441270	500	182 억		284393	N	N	4	N	00	N
74	20231018	161116	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7920	-510	5	-6.05	7247944480	885766	109.59	8540	8730	7820	10950	5910	8430	8182.93	1.28	0	-191164	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2885	-33.56	2.29	12	2.43	-236.00	3452.00	12270	20230419	-35.45	5980	20230103	32.44	12270	-35.45	20230419	5980	32.44	20230103	12270	-35.45	20230419	5980	32.44	20230103	6.29	N	441270	500	182 억		465876	N	N	4	N	00	N
75	20231018	151107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7930	-500	5	-5.93	7136311680	871686	107.85	8540	8730	7820	10950	5910	8430	8186.79	1.28	0	-187741	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2888	-33.60	2.30	12	2.39	-236.00	3452.00	12270	20230419	-35.37	5980	20230103	32.61	12270	-35.37	20230419	5980	32.61	20230103	12270	-35.37	20230419	5980	32.61	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
76	20231018	141051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-480	5	-5.69	6645236350	809724	100.18	8540	8730	7820	10950	5910	8430	8206.79	1.28	0	-166851	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2895	-33.69	2.30	12	2.22	-236.00	3452.00	12270	20230419	-35.21	5980	20230103	32.94	12270	-35.21	20230419	5980	32.94	20230103	12270	-35.21	20230419	5980	32.94	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
77	20231018	131048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8030	-400	5	-4.74	6405255420	779680	96.47	8540	8730	7820	10950	5910	8430	8215.24	1.28	0	-155274	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2925	-34.03	2.33	12	2.14	-236.00	3452.00	12270	20230419	-34.56	5980	20230103	34.28	12270	-34.56	20230419	5980	34.28	20230103	12270	-34.56	20230419	5980	34.28	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
78	20231018	121108	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	-430	5	-5.10	6013556660	730613	90.40	8540	8730	7820	10950	5910	8430	8230.84	1.28	0	-147703	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2914	-33.90	2.32	12	2.01	-236.00	3452.00	12270	20230419	-34.80	5980	20230103	33.78	12270	-34.80	20230419	5980	33.78	20230103	12270	-34.80	20230419	5980	33.78	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
79	20231018	111059	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7960	-470	5	-5.58	5815814460	705886	87.34	8540	8730	7820	10950	5910	8430	8239.03	1.28	0	-138023	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2899	-33.73	2.31	12	1.94	-236.00	3452.00	12270	20230419	-35.13	5980	20230103	33.11	12270	-35.13	20230419	5980	33.11	20230103	12270	-35.13	20230419	5980	33.11	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
80	20231018	101111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7870	-560	5	-6.64	5212273560	629948	77.94	8540	8730	7820	10950	5910	8430	8274.13	1.28	0	-94826	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	2866	-33.35	2.28	12	1.73	-236.00	3452.00	12270	20230419	-35.86	5980	20230103	31.61	12270	-35.86	20230419	5980	31.61	20230103	12270	-35.86	20230419	5980	31.61	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
81	20231018	091051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	-70	5	-0.83	2373605580	277668	34.35	8540	8730	8360	10950	5910	8430	8548.36	1.28	0	-44466	9030	8730	8160	7860	7290	8880	8010	182	2520	500	6060	10	1	36420907	3045	-35.42	2.42	12	0.76	-236.00	3452.00	12270	20230419	-31.87	5980	20230103	39.80	12270	-31.87	20230419	5980	39.80	20230103	12270	-31.87	20230419	5980	39.80	20230103	6.29	N	441270	500	182 억		465876	N	N	5	N	00	N
82	20231017	161056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	840	2	11.07	6571800940	802140	239.00	7590	8460	7590	9860	5320	7590	8192.39	0.88	0	154123	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	3070	-35.72	2.44	12	2.20	-236.00	3452.00	12270	20230419	-31.30	5980	20230103	40.97	12270	-31.30	20230419	5980	40.97	20230103	12270	-31.30	20230419	5980	40.97	20230103	6.33	N	441270	500	182 억		320810	N	N	5	N	00	N
83	20231017	151104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	800	2	10.54	6085645020	744288	221.76	7590	8460	7590	9860	5320	7590	8176.47	0.88	0	132965	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	3056	-35.55	2.43	12	2.04	-236.00	3452.00	12270	20230419	-31.62	5980	20230103	40.30	12270	-31.62	20230419	5980	40.30	20230103	12270	-31.62	20230419	5980	40.30	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
84	20231017	141105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	720	2	9.49	4969118950	611120	182.09	7590	8450	7590	9860	5320	7590	8131.17	0.88	0	101309	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	3027	-35.21	2.41	12	1.68	-236.00	3452.00	12270	20230419	-32.27	5980	20230103	38.96	12270	-32.27	20230419	5980	38.96	20230103	12270	-32.27	20230419	5980	38.96	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
85	20231017	131058	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8260	670	2	8.83	3387829350	421590	125.61	7590	8320	7590	9860	5320	7590	8035.84	0.88	0	82364	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	3008	-35.00	2.39	12	1.16	-236.00	3452.00	12270	20230419	-32.68	5980	20230103	38.13	12270	-32.68	20230419	5980	38.13	20230103	12270	-32.68	20230419	5980	38.13	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
86	20231017	121102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8150	560	2	7.38	2249491590	283213	84.38	7590	8160	7590	9860	5320	7590	7942.76	0.88	0	50400	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	2968	-34.53	2.36	12	0.78	-236.00	3452.00	12270	20230419	-33.58	5980	20230103	36.29	12270	-33.58	20230419	5980	36.29	20230103	12270	-33.58	20230419	5980	36.29	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
87	20231017	111052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	410	2	5.40	1575029500	199380	59.41	7590	8040	7590	9860	5320	7590	7899.64	0.88	0	37274	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	2914	-33.90	2.32	12	0.55	-236.00	3452.00	12270	20230419	-34.80	5980	20230103	33.78	12270	-34.80	20230419	5980	33.78	20230103	12270	-34.80	20230419	5980	33.78	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
88	20231017	101043	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	310	2	4.08	836304070	106766	31.81	7590	7930	7590	9860	5320	7590	7833.06	0.88	0	25559	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	2877	-33.47	2.29	12	0.29	-236.00	3452.00	12270	20230419	-35.62	5980	20230103	32.11	12270	-35.62	20230419	5980	32.11	20230103	12270	-35.62	20230419	5980	32.11	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
89	20231017	091057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7690	100	2	1.32	39774610	5191	1.55	7590	7740	7590	9860	5320	7590	7662.23	0.88	0	-1198	8096	7842	7546	7292	6996	7970	7420	182	2270	500	5460	10	1	36420907	2801	-32.58	2.23	12	0.01	-236.00	3452.00	12270	20230419	-37.33	5980	20230103	28.60	12270	-37.33	20230419	5980	28.60	20230103	12270	-37.33	20230419	5980	28.60	20230103	6.33	N	441270	500	182 억		320810	N	N	0	N	00	N
90	20231016	161052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7590	0	3	0.00	2507548920	334904	212.53	7420	7800	7250	9860	5320	7590	7487.22	0.81	0	26376	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2764	-32.16	2.20	12	0.92	-236.00	3452.00	12270	20230419	-38.14	5980	20230103	26.92	12270	-38.14	20230419	5980	26.92	20230103	12270	-38.14	20230419	5980	26.92	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
91	20231016	151053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7450	-140	5	-1.84	2412109380	322274	204.52	7420	7800	7250	9860	5320	7590	7484.65	0.81	0	28647	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2713	-31.57	2.16	12	0.88	-236.00	3452.00	12270	20230419	-39.28	5980	20230103	24.58	12270	-39.28	20230419	5980	24.58	20230103	12270	-39.28	20230419	5980	24.58	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
92	20231016	141054	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7440	-150	5	-1.98	2221232060	296604	188.23	7420	7800	7250	9860	5320	7590	7488.88	0.81	0	21803	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2710	-31.53	2.16	12	0.81	-236.00	3452.00	12270	20230419	-39.36	5980	20230103	24.41	12270	-39.36	20230419	5980	24.41	20230103	12270	-39.36	20230419	5980	24.41	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
93	20231016	131046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7570	-20	5	-0.26	1931120220	257847	163.63	7420	7800	7250	9860	5320	7590	7489.40	0.81	0	24726	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2757	-32.08	2.19	12	0.71	-236.00	3452.00	12270	20230419	-38.30	5980	20230103	26.59	12270	-38.30	20230419	5980	26.59	20230103	12270	-38.30	20230419	5980	26.59	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
94	20231016	121048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7560	-30	5	-0.40	1839808220	245798	155.99	7420	7800	7250	9860	5320	7590	7485.04	0.81	0	21063	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2753	-32.03	2.19	12	0.67	-236.00	3452.00	12270	20230419	-38.39	5980	20230103	26.42	12270	-38.39	20230419	5980	26.42	20230103	12270	-38.39	20230419	5980	26.42	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
95	20231016	111042	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7580	-10	5	-0.13	1755274870	234638	148.90	7420	7800	7250	9860	5320	7590	7480.78	0.81	0	22305	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2761	-32.12	2.20	12	0.64	-236.00	3452.00	12270	20230419	-38.22	5980	20230103	26.76	12270	-38.22	20230419	5980	26.76	20230103	12270	-38.22	20230419	5980	26.76	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
96	20231016	101034	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7710	120	2	1.58	1359868300	182901	116.07	7420	7760	7250	9860	5320	7590	7434.99	0.81	0	18467	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2808	-32.67	2.23	12	0.50	-236.00	3452.00	12270	20230419	-37.16	5980	20230103	28.93	12270	-37.16	20230419	5980	28.93	20230103	12270	-37.16	20230419	5980	28.93	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
97	20231016	091037	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7350	-240	5	-3.16	566165920	76692	48.67	7420	7480	7250	9860	5320	7590	7382.32	0.81	0	3976	8090	7840	7670	7420	7250	7755	7335	182	2270	500	5460	10	1	36420907	2677	-31.14	2.13	12	0.21	-236.00	3452.00	12270	20230419	-40.10	5980	20230103	22.91	12270	-40.10	20230419	5980	22.91	20230103	12270	-40.10	20230419	5980	22.91	20230103	6.44	N	441270	500	182 억		295030	N	N	30	N	00	N
98	20231012	161112	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7690	550	2	7.70	2604471010	342149	181.96	7590	7860	7390	9280	5000	7140	7611.96	0.77	0	41970	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2801	-32.58	2.23	12	0.94	-236.00	3452.00	12270	20230419	-37.33	5980	20230103	28.60	12270	-37.33	20230419	5980	28.60	20230103	12270	-37.33	20230419	5980	28.60	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
99	20231012	151045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7610	470	2	6.58	2518347780	330890	175.97	7590	7860	7390	9280	5000	7140	7610.83	0.77	0	40060	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2772	-32.25	2.20	12	0.91	-236.00	3452.00	12270	20230419	-37.98	5980	20230103	27.26	12270	-37.98	20230419	5980	27.26	20230103	12270	-37.98	20230419	5980	27.26	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
100	20231012	141049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7610	470	2	6.58	2323271470	305378	162.40	7590	7860	7390	9280	5000	7140	7607.85	0.77	0	34822	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2772	-32.25	2.20	12	0.84	-236.00	3452.00	12270	20230419	-37.98	5980	20230103	27.26	12270	-37.98	20230419	5980	27.26	20230103	12270	-37.98	20230419	5980	27.26	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
101	20231012	131048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7590	450	2	6.30	2196814770	288827	153.60	7590	7860	7390	9280	5000	7140	7605.99	0.77	0	31475	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2764	-32.16	2.20	12	0.79	-236.00	3452.00	12270	20230419	-38.14	5980	20230103	26.92	12270	-38.14	20230419	5980	26.92	20230103	12270	-38.14	20230419	5980	26.92	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
102	20231012	121100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7610	470	2	6.58	2130222610	280057	148.94	7590	7860	7390	9280	5000	7140	7606.39	0.77	0	29919	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2772	-32.25	2.20	12	0.77	-236.00	3452.00	12270	20230419	-37.98	5980	20230103	27.26	12270	-37.98	20230419	5980	27.26	20230103	12270	-37.98	20230419	5980	27.26	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
103	20231012	111057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7640	500	2	7.00	2078683370	273289	145.34	7590	7860	7390	9280	5000	7140	7606.17	0.77	0	28466	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2783	-32.37	2.21	12	0.75	-236.00	3452.00	12270	20230419	-37.73	5980	20230103	27.76	12270	-37.73	20230419	5980	27.76	20230103	12270	-37.73	20230419	5980	27.76	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
104	20231012	101048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7560	420	2	5.88	1870871590	246090	130.87	7590	7860	7390	9280	5000	7140	7602.39	0.77	0	24125	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2753	-32.03	2.19	12	0.68	-236.00	3452.00	12270	20230419	-38.39	5980	20230103	26.42	12270	-38.39	20230419	5980	26.42	20230103	12270	-38.39	20230419	5980	26.42	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
105	20231012	091056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7480	340	2	4.76	651833270	87106	46.32	7590	7600	7390	9280	5000	7140	7483.22	0.77	0	-14999	7613	7376	7163	6926	6713	7495	7045	182	2140	500	5140	10	1	36420907	2724	-31.69	2.17	12	0.24	-236.00	3452.00	12270	20230419	-39.04	5980	20230103	25.08	12270	-39.04	20230419	5980	25.08	20230103	12270	-39.04	20230419	5980	25.08	20230103	6.45	N	441270	500	182 억		279172	N	N	2	N	00	N
106	20231011	161044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7140	230	2	3.33	1164436560	163518	146.91	6950	7400	6950	8980	4840	6910	7120.85	0.70	0	22736	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2600	-30.25	2.07	12	0.45	-236.00	3452.00	12270	20230419	-41.81	5980	20230103	19.40	12270	-41.81	20230419	5980	19.40	20230103	12270	-41.81	20230419	5980	19.40	20230103	6.45	N	441270	500	182 억		255875	N	N	2	N	00	N
107	20231011	151050	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7150	240	2	3.47	1099487530	154415	138.73	6950	7400	6950	8980	4840	6910	7120.34	0.70	0	22562	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2604	-30.30	2.07	12	0.42	-236.00	3452.00	12270	20230419	-41.73	5980	20230103	19.57	12270	-41.73	20230419	5980	19.57	20230103	12270	-41.73	20230419	5980	19.57	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
108	20231011	141052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7140	230	2	3.33	1008080420	141609	127.23	6950	7400	6950	8980	4840	6910	7118.76	0.70	0	22908	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2600	-30.25	2.07	12	0.39	-236.00	3452.00	12270	20230419	-41.81	5980	20230103	19.40	12270	-41.81	20230419	5980	19.40	20230103	12270	-41.81	20230419	5980	19.40	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
109	20231011	131041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	140	2	2.03	404901940	57660	51.80	6950	7100	6950	8980	4840	6910	7022.23	0.70	0	10534	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2568	-29.87	2.04	12	0.16	-236.00	3452.00	12270	20230419	-42.54	5980	20230103	17.89	12270	-42.54	20230419	5980	17.89	20230103	12270	-42.54	20230419	5980	17.89	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
110	20231011	121101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7020	110	2	1.59	332683330	47383	42.57	6950	7100	6950	8980	4840	6910	7021.15	0.70	0	9657	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2557	-29.75	2.03	12	0.13	-236.00	3452.00	12270	20230419	-42.79	5980	20230103	17.39	12270	-42.79	20230419	5980	17.39	20230103	12270	-42.79	20230419	5980	17.39	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
111	20231011	111055	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	140	2	2.03	280751420	39986	35.92	6950	7100	6950	8980	4840	6910	7021.24	0.70	0	8772	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2568	-29.87	2.04	12	0.11	-236.00	3452.00	12270	20230419	-42.54	5980	20230103	17.89	12270	-42.54	20230419	5980	17.89	20230103	12270	-42.54	20230419	5980	17.89	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
112	20231011	101047	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7040	130	2	1.88	182012320	25945	23.31	6950	7100	6950	8980	4840	6910	7015.31	0.70	0	4548	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2564	-29.83	2.04	12	0.07	-236.00	3452.00	12270	20230419	-42.62	5980	20230103	17.73	12270	-42.62	20230419	5980	17.73	20230103	12270	-42.62	20230419	5980	17.73	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
113	20231011	091049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7070	160	2	2.32	41642140	5947	5.34	6950	7080	6950	8980	4840	6910	7002.21	0.70	0	494	7316	7112	6986	6782	6656	7050	6720	182	2070	500	4970	10	1	36420907	2575	-29.96	2.05	12	0.02	-236.00	3452.00	12270	20230419	-42.38	5980	20230103	18.23	12270	-42.38	20230419	5980	18.23	20230103	12270	-42.38	20230419	5980	18.23	20230103	6.45	N	441270	500	182 억		255875	N	N	0	N	00	N
114	20231010	161654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6910	-90	5	-1.29	776182380	110171	87.35	6960	7190	6860	9100	4900	7000	7045.79	0.72	0	-4756	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2517	-29.28	2.00	12	0.30	-236.00	3452.00	12270	20230419	-43.68	5980	20230103	15.55	12270	-43.68	20230419	5980	15.55	20230103	12270	-43.68	20230419	5980	15.55	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
115	20231010	151036	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6970	-30	5	-0.43	741226170	105122	83.34	6960	7190	6860	9100	4900	7000	7051.59	0.72	0	-3652	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2539	-29.53	2.02	12	0.29	-236.00	3452.00	12270	20230419	-43.19	5980	20230103	16.56	12270	-43.19	20230419	5980	16.56	20230103	12270	-43.19	20230419	5980	16.56	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
116	20231010	141041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7000	0	3	0.00	599663630	84656	67.12	6960	7190	6950	9100	4900	7000	7084.53	0.72	0	-2026	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2549	-29.66	2.03	12	0.23	-236.00	3452.00	12270	20230419	-42.95	5980	20230103	17.06	12270	-42.95	20230419	5980	17.06	20230103	12270	-42.95	20230419	5980	17.06	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
117	20231010	131035	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6980	-20	5	-0.29	532336360	75041	59.49	6960	7190	6960	9100	4900	7000	7095.21	0.72	0	-582	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2542	-29.58	2.02	12	0.21	-236.00	3452.00	12270	20230419	-43.11	5980	20230103	16.72	12270	-43.11	20230419	5980	16.72	20230103	12270	-43.11	20230419	5980	16.72	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
118	20231010	121032	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7170	170	2	2.43	438751880	61822	49.01	6960	7190	6960	9100	4900	7000	7098.61	0.72	0	1786	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2611	-30.38	2.08	12	0.17	-236.00	3452.00	12270	20230419	-41.56	5980	20230103	19.90	12270	-41.56	20230419	5980	19.90	20230103	12270	-41.56	20230419	5980	19.90	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
119	20231010	111013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7110	110	2	1.57	308618940	43579	34.55	6960	7190	6960	9100	4900	7000	7083.75	0.72	0	7880	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2590	-30.13	2.06	12	0.12	-236.00	3452.00	12270	20230419	-42.05	5980	20230103	18.90	12270	-42.05	20230419	5980	18.90	20230103	12270	-42.05	20230419	5980	18.90	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
120	20231010	101023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7130	130	2	1.86	281424110	39752	31.52	6960	7190	6960	9100	4900	7000	7081.55	0.72	0	7744	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2597	-30.21	2.07	12	0.11	-236.00	3452.00	12270	20230419	-41.89	5980	20230103	19.23	12270	-41.89	20230419	5980	19.23	20230103	12270	-41.89	20230419	5980	19.23	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
121	20231010	091017	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7030	30	2	0.43	87895250	12551	9.95	6960	7090	6960	9100	4900	7000	7003.31	0.72	0	695	7253	7126	6993	6866	6733	7130	6870	182	2100	500	5040	10	1	36420907	2560	-29.79	2.04	12	0.03	-236.00	3452.00	12270	20230419	-42.71	5980	20230103	17.56	12270	-42.71	20230419	5980	17.56	20230103	12270	-42.71	20230419	5980	17.56	20230103	6.45	N	441270	500	182 억		260755	N	N	24	N	00	N
122	20231006	161026	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7000	0	3	0.00	869047200	124499	40.40	7000	7120	6860	9100	4900	7000	6980.31	0.71	0	-6581	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2549	-29.66	2.03	12	0.34	-236.00	3452.00	12270	20230419	-42.95	5980	20230103	17.06	12270	-42.95	20230419	5980	17.06	20230103	12270	-42.95	20230419	5980	17.06	20230103	6.46	N	441270	500	182 억		257908	N	N	24	N	00	N
123	20231006	151011	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7000	0	3	0.00	819288250	117388	38.09	7000	7120	6860	9100	4900	7000	6979.32	0.71	0	-8203	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2549	-29.66	2.03	12	0.32	-236.00	3452.00	12270	20230419	-42.95	5980	20230103	17.06	12270	-42.95	20230419	5980	17.06	20230103	12270	-42.95	20230419	5980	17.06	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
124	20231006	141013	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6980	-20	5	-0.29	578628680	82802	26.87	7000	7120	6860	9100	4900	7000	6988.10	0.71	0	-9700	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2542	-29.58	2.02	12	0.23	-236.00	3452.00	12270	20230419	-43.11	5980	20230103	16.72	12270	-43.11	20230419	5980	16.72	20230103	12270	-43.11	20230419	5980	16.72	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
125	20231006	131001	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6970	-30	5	-0.43	519462250	74342	24.13	7000	7120	6860	9100	4900	7000	6987.47	0.71	0	-7641	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2539	-29.53	2.02	12	0.20	-236.00	3452.00	12270	20230419	-43.19	5980	20230103	16.56	12270	-43.19	20230419	5980	16.56	20230103	12270	-43.19	20230419	5980	16.56	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
126	20231006	121002	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6960	-40	5	-0.57	428305000	61254	19.88	7000	7120	6860	9100	4900	7000	6992.28	0.71	0	-6355	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2535	-29.49	2.02	12	0.17	-236.00	3452.00	12270	20230419	-43.28	5980	20230103	16.39	12270	-43.28	20230419	5980	16.39	20230103	12270	-43.28	20230419	5980	16.39	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
127	20231006	110953	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6980	-20	5	-0.29	342206830	48897	15.87	7000	7120	6860	9100	4900	7000	6998.52	0.71	0	-4152	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2542	-29.58	2.02	12	0.13	-236.00	3452.00	12270	20230419	-43.11	5980	20230103	16.72	12270	-43.11	20230419	5980	16.72	20230103	12270	-43.11	20230419	5980	16.72	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
128	20231006	100959	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7020	20	2	0.29	231361970	33066	10.73	7000	7120	6860	9100	4900	7000	6996.97	0.71	0	-1822	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2557	-29.75	2.03	12	0.09	-236.00	3452.00	12270	20230419	-42.79	5980	20230103	17.39	12270	-42.79	20230419	5980	17.39	20230103	12270	-42.79	20230419	5980	17.39	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N
129	20231006	090951	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7060	60	2	0.86	90216540	12874	4.18	7000	7120	6860	9100	4900	7000	7007.65	0.71	0	-773	7973	7486	7233	6746	6493	7360	6620	182	2100	500	5040	10	1	36420907	2571	-29.92	2.05	12	0.04	-236.00	3452.00	12270	20230419	-42.46	5980	20230103	18.06	12270	-42.46	20230419	5980	18.06	20230103	12270	-42.46	20230419	5980	18.06	20230103	6.46	N	441270	500	182 억		257908	N	N	0	N	00	N