KissMeData/155650/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	160902	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5110	-140	5	-2.67	377127790	72913	136.44	5260	5320	5090	6820	3680	5250	5172.32	2.36	0	-22961	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	995	5.27	0.86	12	0.37	969.00	5958.00	7870	20230712	-35.07	5040	20231023	1.39	7870	-35.07	20230712	5040	1.39	20231023	7870	-35.07	20230712	5040	1.39	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
3	20231031	150911	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5140	-110	5	-2.10	358349080	69236	129.56	5260	5320	5090	6820	3680	5250	5175.76	2.36	0	-22400	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	1001	5.30	0.86	12	0.36	969.00	5958.00	7870	20230712	-34.69	5040	20231023	1.98	7870	-34.69	20230712	5040	1.98	20231023	7870	-34.69	20230712	5040	1.98	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
4	20231031	140918	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5100	-150	5	-2.86	303793220	58557	109.58	5260	5320	5100	6820	3680	5250	5187.99	2.36	0	-19690	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	993	5.26	0.86	12	0.30	969.00	5958.00	7870	20230712	-35.20	5040	20231023	1.19	7870	-35.20	20230712	5040	1.19	20231023	7870	-35.20	20230712	5040	1.19	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
5	20231031	130910	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5120	-130	5	-2.48	264885440	50958	95.36	5260	5320	5120	6820	3680	5250	5198.11	2.36	0	-16425	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	997	5.28	0.86	12	0.26	969.00	5958.00	7870	20230712	-34.94	5040	20231023	1.59	7870	-34.94	20230712	5040	1.59	20231023	7870	-34.94	20230712	5040	1.59	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
6	20231031	120909	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5170	-80	5	-1.52	225084860	43206	80.85	5260	5320	5140	6820	3680	5250	5209.57	2.36	0	-12127	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	1007	5.34	0.87	12	0.22	969.00	5958.00	7870	20230712	-34.31	5040	20231023	2.58	7870	-34.31	20230712	5040	2.58	20231023	7870	-34.31	20230712	5040	2.58	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
7	20231031	110933	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5160	-90	5	-1.71	175016520	33499	62.69	5260	5320	5160	6820	3680	5250	5224.53	2.36	0	-8185	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	1005	5.33	0.87	12	0.17	969.00	5958.00	7870	20230712	-34.43	5040	20231023	2.38	7870	-34.43	20230712	5040	2.38	20231023	7870	-34.43	20230712	5040	2.38	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
8	20231031	100918	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5230	-20	5	-0.38	124053340	23670	44.29	5260	5320	5190	6820	3680	5250	5240.95	2.36	0	-4712	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	1019	5.40	0.88	12	0.12	969.00	5958.00	7870	20230712	-33.55	5040	20231023	3.77	7870	-33.55	20230712	5040	3.77	20231023	7870	-33.55	20230712	5040	3.77	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
9	20231031	090917	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	50	2	0.95	38493520	7299	13.66	5260	5320	5260	6820	3680	5250	5273.81	2.36	0	3342	5330	5290	5230	5190	5130	5310	5210	100	1570	500	3990	10	1	19474358	1032	5.47	0.89	12	0.04	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	4.94	N	155650	500	99 억		459403	N	N	0	N	00	N
10	20231030	160900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5250	30	2	0.57	278809880	53419	89.11	5220	5270	5170	6780	3660	5220	5219.29	2.30	0	10628	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1022	5.42	0.88	12	0.27	969.00	5958.00	7870	20230712	-33.29	5040	20231023	4.17	7870	-33.29	20230712	5040	4.17	20231023	7870	-33.29	20230712	5040	4.17	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
11	20231030	150842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5220	0	3	0.00	268548010	51459	85.85	5220	5270	5170	6780	3660	5220	5218.68	2.30	0	10319	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1017	5.39	0.88	12	0.26	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	7870	-33.67	20230712	5040	3.57	20231023	7870	-33.67	20230712	5040	3.57	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
12	20231030	140840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5240	20	2	0.38	194775090	37292	62.21	5220	5270	5170	6780	3660	5220	5222.97	2.30	0	8412	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1020	5.41	0.88	12	0.19	969.00	5958.00	7870	20230712	-33.42	5040	20231023	3.97	7870	-33.42	20230712	5040	3.97	20231023	7870	-33.42	20230712	5040	3.97	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
13	20231030	130842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5240	20	2	0.38	186105360	35642	59.46	5220	5270	5170	6780	3660	5220	5221.52	2.30	0	7860	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1020	5.41	0.88	12	0.18	969.00	5958.00	7870	20230712	-33.42	5040	20231023	3.97	7870	-33.42	20230712	5040	3.97	20231023	7870	-33.42	20230712	5040	3.97	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
14	20231030	120836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5220	0	3	0.00	141212370	27092	45.20	5220	5270	5170	6780	3660	5220	5212.33	2.30	0	3947	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1017	5.39	0.88	12	0.14	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	7870	-33.67	20230712	5040	3.57	20231023	7870	-33.67	20230712	5040	3.57	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
15	20231030	110837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5270	50	2	0.96	114313980	21946	36.61	5220	5270	5170	6780	3660	5220	5208.88	2.30	0	2442	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1026	5.44	0.88	12	0.11	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	7870	-33.04	20230712	5040	4.56	20231023	7870	-33.04	20230712	5040	4.56	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
16	20231030	100835	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5210	-10	5	-0.19	70639780	13608	22.70	5220	5250	5170	6780	3660	5220	5191.05	2.30	0	2031	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1015	5.38	0.87	12	0.07	969.00	5958.00	7870	20230712	-33.80	5040	20231023	3.37	7870	-33.80	20230712	5040	3.37	20231023	7870	-33.80	20230712	5040	3.37	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
17	20231030	090832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5180	-40	5	-0.77	4857900	934	1.56	5220	5220	5180	6780	3660	5220	5201.18	2.30	0	-163	5386	5302	5216	5132	5046	5345	5175	100	1560	500	3960	10	1	19474358	1009	5.35	0.87	12	0.00	969.00	5958.00	7870	20230712	-34.18	5040	20231023	2.78	7870	-34.18	20230712	5040	2.78	20231023	7870	-34.18	20230712	5040	2.78	20231023	4.96	N	155650	500	99 억		448775	N	N	0	N	00	N
18	20231027	160801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5220	30	2	0.58	310344160	59709	85.19	5180	5300	5130	6740	3640	5190	5197.53	2.21	0	-1055	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1017	5.39	0.88	12	0.31	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	7870	-33.67	20230712	5040	3.57	20231023	7870	-33.67	20230712	5040	3.57	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
19	20231027	150835	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5180	-10	5	-0.19	265268110	51050	72.84	5180	5300	5130	6740	3640	5190	5196.24	2.21	0	-147	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1009	5.35	0.87	12	0.26	969.00	5958.00	7870	20230712	-34.18	5040	20231023	2.78	7870	-34.18	20230712	5040	2.78	20231023	7870	-34.18	20230712	5040	2.78	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
20	20231027	140833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5200	10	2	0.19	236271820	45445	64.84	5180	5300	5130	6740	3640	5190	5199.07	2.21	0	-347	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1013	5.37	0.87	12	0.23	969.00	5958.00	7870	20230712	-33.93	5040	20231023	3.17	7870	-33.93	20230712	5040	3.17	20231023	7870	-33.93	20230712	5040	3.17	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
21	20231027	130824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5180	-10	5	-0.19	230006940	44239	63.12	5180	5300	5130	6740	3640	5190	5199.19	2.21	0	23	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1009	5.35	0.87	12	0.23	969.00	5958.00	7870	20230712	-34.18	5040	20231023	2.78	7870	-34.18	20230712	5040	2.78	20231023	7870	-34.18	20230712	5040	2.78	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
22	20231027	120837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5260	70	2	1.35	197255800	37959	54.16	5180	5300	5130	6740	3640	5190	5196.55	2.21	0	948	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1024	5.43	0.88	12	0.19	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	7870	-33.16	20230712	5040	4.37	20231023	7870	-33.16	20230712	5040	4.37	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
23	20231027	110842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5230	40	2	0.77	147731650	28538	40.72	5180	5230	5130	6740	3640	5190	5176.66	2.21	0	-1205	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1019	5.40	0.88	12	0.15	969.00	5958.00	7870	20230712	-33.55	5040	20231023	3.77	7870	-33.55	20230712	5040	3.77	20231023	7870	-33.55	20230712	5040	3.77	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
24	20231027	100833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5160	-30	5	-0.58	55201670	10711	15.28	5180	5200	5130	6740	3640	5190	5153.74	2.21	0	-3060	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1005	5.33	0.87	12	0.06	969.00	5958.00	7870	20230712	-34.43	5040	20231023	2.38	7870	-34.43	20230712	5040	2.38	20231023	7870	-34.43	20230712	5040	2.38	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
25	20231027	090830	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5170	-20	5	-0.39	15485340	2988	4.26	5180	5200	5170	6740	3640	5190	5182.51	2.21	0	-234	5330	5260	5190	5120	5050	5225	5085	100	1550	500	3940	10	1	19474358	1007	5.34	0.87	12	0.02	969.00	5958.00	7870	20230712	-34.31	5040	20231023	2.58	7870	-34.31	20230712	5040	2.58	20231023	7870	-34.31	20230712	5040	2.58	20231023	4.95	N	155650	500	99 억		430976	N	N	0	N	00	N
26	20231026	160821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	-150	5	-2.81	361040650	69933	136.26	5260	5260	5120	6940	3740	5340	5162.66	2.33	0	-22712	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1011	5.36	0.87	12	0.36	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
27	20231026	150820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	-150	5	-2.81	345179910	66873	130.30	5260	5260	5120	6940	3740	5340	5161.72	2.33	0	-21873	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1011	5.36	0.87	12	0.34	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
28	20231026	140822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5140	-200	5	-3.75	299389590	57973	112.95	5260	5260	5120	6940	3740	5340	5164.29	2.33	0	-20359	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1001	5.30	0.86	12	0.30	969.00	5958.00	7870	20230712	-34.69	5040	20231023	1.98	7870	-34.69	20230712	5040	1.98	20231023	7870	-34.69	20230712	5040	1.98	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
29	20231026	130821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5170	-170	5	-3.18	183381640	35398	68.97	5260	5260	5130	6940	3740	5340	5180.57	2.33	0	-16846	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1007	5.34	0.87	12	0.18	969.00	5958.00	7870	20230712	-34.31	5040	20231023	2.58	7870	-34.31	20230712	5040	2.58	20231023	7870	-34.31	20230712	5040	2.58	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
30	20231026	120817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5180	-160	5	-3.00	147722880	28463	55.46	5260	5260	5150	6940	3740	5340	5190.00	2.33	0	-14016	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1009	5.35	0.87	12	0.15	969.00	5958.00	7870	20230712	-34.18	5040	20231023	2.78	7870	-34.18	20230712	5040	2.78	20231023	7870	-34.18	20230712	5040	2.78	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
31	20231026	110827	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5200	-140	5	-2.62	80533680	15465	30.13	5260	5260	5170	6940	3740	5340	5207.48	2.33	0	-6572	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1013	5.37	0.87	12	0.08	969.00	5958.00	7870	20230712	-33.93	5040	20231023	3.17	7870	-33.93	20230712	5040	3.17	20231023	7870	-33.93	20230712	5040	3.17	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
32	20231026	100824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	-150	5	-2.81	49988650	9588	18.68	5260	5260	5170	6940	3740	5340	5213.67	2.33	0	-5409	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1011	5.36	0.87	12	0.05	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
33	20231026	090821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	-150	5	-2.81	17378750	3333	6.49	5260	5260	5170	6940	3740	5340	5214.15	2.33	0	-2694	5406	5372	5316	5282	5226	5390	5300	100	1600	500	4050	10	1	19474358	1011	5.36	0.87	12	0.02	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.97	N	155650	500	99 억		453591	N	N	0	N	00	N
34	20231025	160823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5340	40	2	0.75	272160230	51311	48.43	5310	5350	5260	6890	3710	5300	5304.13	2.33	0	127	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1040	5.51	0.90	12	0.26	969.00	5958.00	7870	20230712	-32.15	5040	20231023	5.95	7870	-32.15	20230712	5040	5.95	20231023	7870	-32.15	20230712	5040	5.95	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
35	20231025	150823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	0	3	0.00	229048110	43197	40.77	5310	5350	5260	6890	3710	5300	5302.41	2.33	0	2349	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1032	5.47	0.89	12	0.22	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
36	20231025	140817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	0	3	0.00	206163080	38883	36.70	5310	5350	5260	6890	3710	5300	5302.14	2.33	0	3034	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1032	5.47	0.89	12	0.20	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
37	20231025	130819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	0	3	0.00	175028070	33006	31.15	5310	5350	5260	6890	3710	5300	5302.92	2.33	0	5960	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1032	5.47	0.89	12	0.17	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
38	20231025	120820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	30	2	0.57	155440570	29323	27.68	5310	5350	5260	6890	3710	5300	5300.98	2.33	0	8844	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1038	5.50	0.89	12	0.15	969.00	5958.00	7870	20230712	-32.27	5040	20231023	5.75	7870	-32.27	20230712	5040	5.75	20231023	7870	-32.27	20230712	5040	5.75	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
39	20231025	110822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5340	40	2	0.75	141641170	26737	25.24	5310	5340	5260	6890	3710	5300	5297.57	2.33	0	8771	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1040	5.51	0.90	12	0.14	969.00	5958.00	7870	20230712	-32.15	5040	20231023	5.95	7870	-32.15	20230712	5040	5.95	20231023	7870	-32.15	20230712	5040	5.95	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
40	20231025	100823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	0	3	0.00	109751420	20741	19.58	5310	5330	5260	6890	3710	5300	5291.52	2.33	0	9637	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1032	5.47	0.89	12	0.11	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
41	20231025	090817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	30	2	0.57	17284640	3266	3.08	5310	5330	5260	6890	3710	5300	5292.30	2.33	0	-379	5446	5372	5236	5162	5026	5410	5200	100	1590	500	4020	10	1	19474358	1038	5.50	0.89	12	0.02	969.00	5958.00	7870	20230712	-32.27	5040	20231023	5.75	7870	-32.27	20230712	5040	5.75	20231023	7870	-32.27	20230712	5040	5.75	20231023	5.11	N	155650	500	99 억		453495	N	N	0	N	00	N
42	20231024	160801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	170	2	3.31	549559650	105948	111.20	5100	5310	5100	6660	3600	5130	5186.44	2.26	0	12809	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1032	5.47	0.89	12	0.54	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
43	20231024	150814	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5280	150	2	2.92	482329050	93181	97.80	5100	5310	5100	6660	3600	5130	5176.26	2.26	0	7060	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1028	5.45	0.89	12	0.48	969.00	5958.00	7870	20230712	-32.91	5040	20231023	4.76	7870	-32.91	20230712	5040	4.76	20231023	7870	-32.91	20230712	5040	4.76	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
44	20231024	140759	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5230	100	2	1.95	392340570	76108	79.88	5100	5240	5100	6660	3600	5130	5155.05	2.26	0	2269	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1019	5.40	0.88	12	0.39	969.00	5958.00	7870	20230712	-33.55	5040	20231023	3.77	7870	-33.55	20230712	5040	3.77	20231023	7870	-33.55	20230712	5040	3.77	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
45	20231024	130805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5200	70	2	1.36	372335400	72274	75.86	5100	5230	5100	6660	3600	5130	5151.72	2.26	0	-758	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1013	5.37	0.87	12	0.37	969.00	5958.00	7870	20230712	-33.93	5040	20231023	3.17	7870	-33.93	20230712	5040	3.17	20231023	7870	-33.93	20230712	5040	3.17	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
46	20231024	120813	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	60	2	1.17	328325520	63820	66.98	5100	5230	5100	6660	3600	5130	5144.56	2.26	0	-2102	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1011	5.36	0.87	12	0.33	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
47	20231024	110808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5130	0	3	0.00	209576330	40768	42.79	5100	5210	5100	6660	3600	5130	5140.71	2.26	0	-10352	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	999	5.29	0.86	12	0.21	969.00	5958.00	7870	20230712	-34.82	5040	20231023	1.79	7870	-34.82	20230712	5040	1.79	20231023	7870	-34.82	20230712	5040	1.79	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
48	20231024	100801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5130	0	3	0.00	171667550	33339	34.99	5100	5210	5100	6660	3600	5130	5149.15	2.26	0	-6978	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	999	5.29	0.86	12	0.17	969.00	5958.00	7870	20230712	-34.82	5040	20231023	1.79	7870	-34.82	20230712	5040	1.79	20231023	7870	-34.82	20230712	5040	1.79	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
49	20231024	090807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5210	80	2	1.56	42595550	8290	8.70	5100	5210	5100	6660	3600	5130	5138.18	2.26	0	3295	5283	5206	5123	5046	4963	5245	5085	100	1530	500	3890	10	1	19474358	1015	5.38	0.87	12	0.04	969.00	5958.00	7870	20230712	-33.80	5040	20231023	3.37	7870	-33.80	20230712	5040	3.37	20231023	7870	-33.80	20230712	5040	3.37	20231023	5.16	N	155650	500	99 억		439690	N	N	0	N	00	N
50	20231023	160756	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5130	20	2	0.39	485315840	95018	36.12	5060	5200	5040	6640	3580	5110	5107.62	2.19	0	12192	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	999	5.29	0.86	12	0.49	969.00	5958.00	7870	20230712	-34.82	5040	20231023	1.79	7870	-34.82	20230712	5040	1.79	20231023	7870	-34.82	20230712	5040	1.79	20231023	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
51	20231023	150801	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5070	-40	5	-0.78	449396440	87982	33.45	5060	5200	5040	6640	3580	5110	5107.82	2.19	0	13689	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	987	5.23	0.85	12	0.45	969.00	5958.00	7870	20230712	-35.58	5040	20231023	0.60	7870	-35.58	20230712	5040	0.60	20231023	7870	-35.58	20230712	5040	0.60	20231023	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
52	20231023	140758	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5080	-30	5	-0.59	376227090	73517	27.95	5060	5200	5050	6640	3580	5110	5117.55	2.19	0	11716	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	989	5.24	0.85	12	0.38	969.00	5958.00	7870	20230712	-35.45	5050	20231023	0.59	7870	-35.45	20230712	5050	0.59	20231023	7870	-35.45	20230712	5050	0.59	20231023	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
53	20231023	130805	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5070	-40	5	-0.78	336743590	65728	24.99	5060	5200	5050	6640	3580	5110	5123.29	2.19	0	13272	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	987	5.23	0.85	12	0.34	969.00	5958.00	7870	20230712	-35.58	5050	20231023	0.40	7870	-35.58	20230712	5050	0.40	20231023	7870	-35.58	20230712	5050	0.40	20231023	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
54	20231023	120756	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5110	0	3	0.00	325636830	63539	24.15	5060	5200	5050	6640	3580	5110	5124.99	2.19	0	13454	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	995	5.27	0.86	12	0.33	969.00	5958.00	7870	20230712	-35.07	5050	20231023	1.19	7870	-35.07	20230712	5050	1.19	20231023	7870	-35.07	20230712	5050	1.19	20231023	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
55	20231023	110754	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5140	30	2	0.59	228384840	44419	16.89	5060	5200	5060	6640	3580	5110	5141.61	2.19	0	10413	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	1001	5.30	0.86	12	0.23	969.00	5958.00	7870	20230712	-34.69	5050	20231020	1.78	7870	-34.69	20230712	5050	1.78	20231020	7870	-34.69	20230712	5050	1.78	20231020	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
56	20231023	100748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5150	40	2	0.78	169645650	33017	12.55	5060	5200	5060	6640	3580	5110	5138.14	2.19	0	8154	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	1003	5.31	0.86	12	0.17	969.00	5958.00	7870	20230712	-34.56	5050	20231020	1.98	7870	-34.56	20230712	5050	1.98	20231020	7870	-34.56	20230712	5050	1.98	20231020	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
57	20231023	090805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5140	30	2	0.59	76679040	14993	5.70	5060	5180	5060	6640	3580	5110	5114.33	2.19	0	3639	5456	5282	5166	4992	4876	5225	4935	100	1530	500	3880	10	1	19474358	1001	5.30	0.86	12	0.08	969.00	5958.00	7870	20230712	-34.69	5050	20231020	1.78	7870	-34.69	20230712	5050	1.78	20231020	7870	-34.69	20230712	5050	1.78	20231020	5.18	N	155650	500	99 억		427168	N	N	0	N	00	N
58	20231020	160754	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5110	-200	5	-3.77	1345725830	262197	160.82	5300	5340	5050	6900	3720	5310	5132.61	2.17	0	5068	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	995	5.27	0.86	12	1.35	969.00	5958.00	7870	20230712	-35.07	5050	20231020	1.19	7870	-35.07	20230712	5050	1.19	20231020	7870	-35.07	20230712	5050	1.19	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
59	20231020	150752	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5160	-150	5	-2.82	1257832260	245038	150.30	5300	5340	5050	6900	3720	5310	5133.21	2.17	0	5185	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	1005	5.33	0.87	12	1.26	969.00	5958.00	7870	20230712	-34.43	5050	20231020	2.18	7870	-34.43	20230712	5050	2.18	20231020	7870	-34.43	20230712	5050	2.18	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
60	20231020	140758	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5200	-110	5	-2.07	1145901930	223316	136.97	5300	5340	5050	6900	3720	5310	5131.30	2.17	0	3823	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	1013	5.37	0.87	12	1.15	969.00	5958.00	7870	20230712	-33.93	5050	20231020	2.97	7870	-33.93	20230712	5050	2.97	20231020	7870	-33.93	20230712	5050	2.97	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
61	20231020	130737	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5120	-190	5	-3.58	926579940	180945	110.98	5300	5340	5050	6900	3720	5310	5120.78	2.17	0	1131	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	997	5.28	0.86	12	0.93	969.00	5958.00	7870	20230712	-34.94	5050	20231020	1.39	7870	-34.94	20230712	5050	1.39	20231020	7870	-34.94	20230712	5050	1.39	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
62	20231020	120748	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5090	-220	5	-4.14	647493680	126623	77.67	5300	5340	5050	6900	3720	5310	5113.56	2.17	0	-9175	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	991	5.25	0.85	12	0.65	969.00	5958.00	7870	20230712	-35.32	5050	20231020	0.79	7870	-35.32	20230712	5050	0.79	20231020	7870	-35.32	20230712	5050	0.79	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
63	20231020	110757	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5070	-240	5	-4.52	508739230	99258	60.88	5300	5340	5070	6900	3720	5310	5125.42	2.17	0	-1989	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	987	5.23	0.85	12	0.51	969.00	5958.00	7870	20230712	-35.58	5070	20231020	0.00	7870	-35.58	20230712	5070	0.00	20231020	7870	-35.58	20230712	5070	0.00	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
64	20231020	100747	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	5090	-220	5	-4.14	357506320	69516	42.64	5300	5340	5080	6900	3720	5310	5142.79	2.17	0	-2955	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	991	5.25	0.85	12	0.36	969.00	5958.00	7870	20230712	-35.32	5080	20231020	0.20	7870	-35.32	20230712	5080	0.20	20231020	7870	-35.32	20230712	5080	0.20	20231020	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
65	20231020	090749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	-10	5	-0.19	13729840	2592	1.59	5300	5340	5290	6900	3720	5310	5297.01	2.17	0	-446	5730	5520	5410	5200	5090	5465	5145	100	1590	500	4030	10	1	19474358	1032	5.47	0.89	12	0.01	969.00	5958.00	7870	20230712	-32.66	5280	20230103	0.38	7870	-32.66	20230712	5280	0.38	20230103	7870	-32.66	20230712	5280	0.38	20230103	5.21	N	155650	500	99 억		421961	N	N	0	N	00	N
66	20231019	160746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5310	-340	5	-6.02	882984630	162700	218.60	5620	5620	5300	7340	3960	5650	5427.47	2.47	0	-58863	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1034	5.48	0.89	12	0.84	969.00	5958.00	7870	20230712	-32.53	5280	20230103	0.57	7870	-32.53	20230712	5280	0.57	20230103	7870	-32.53	20230712	5280	0.57	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
67	20231019	150739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	-320	5	-5.66	805017360	148020	198.88	5620	5620	5330	7340	3960	5650	5438.57	2.47	0	-54738	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1038	5.50	0.89	12	0.76	969.00	5958.00	7870	20230712	-32.27	5280	20230103	0.95	7870	-32.27	20230712	5280	0.95	20230103	7870	-32.27	20230712	5280	0.95	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
68	20231019	140749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	-260	5	-4.60	613665000	112289	150.87	5620	5620	5380	7340	3960	5650	5465.05	2.47	0	-47500	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1050	5.56	0.90	12	0.58	969.00	5958.00	7870	20230712	-31.51	5280	20230103	2.08	7870	-31.51	20230712	5280	2.08	20230103	7870	-31.51	20230712	5280	2.08	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
69	20231019	130741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-190	5	-3.36	391546620	71210	95.68	5620	5620	5440	7340	3960	5650	5498.48	2.47	0	-30561	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1063	5.63	0.92	12	0.37	969.00	5958.00	7870	20230712	-30.62	5280	20230103	3.41	7870	-30.62	20230712	5280	3.41	20230103	7870	-30.62	20230712	5280	3.41	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
70	20231019	120748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	-150	5	-2.65	263028370	47684	64.07	5620	5620	5480	7340	3960	5650	5516.07	2.47	0	-23776	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1071	5.68	0.92	12	0.24	969.00	5958.00	7870	20230712	-30.11	5280	20230103	4.17	7870	-30.11	20230712	5280	4.17	20230103	7870	-30.11	20230712	5280	4.17	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
71	20231019	110743	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5540	-110	5	-1.95	203712810	36892	49.57	5620	5620	5490	7340	3960	5650	5521.87	2.47	0	-21258	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1079	5.72	0.93	12	0.19	969.00	5958.00	7870	20230712	-29.61	5280	20230103	4.92	7870	-29.61	20230712	5280	4.92	20230103	7870	-29.61	20230712	5280	4.92	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
72	20231019	100737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	-130	5	-2.30	148268860	26829	36.05	5620	5620	5500	7340	3960	5650	5526.44	2.47	0	-14093	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1075	5.70	0.93	12	0.14	969.00	5958.00	7870	20230712	-29.86	5280	20230103	4.55	7870	-29.86	20230712	5280	4.55	20230103	7870	-29.86	20230712	5280	4.55	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
73	20231019	090747	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5540	-110	5	-1.95	39857700	7172	9.64	5620	5620	5520	7340	3960	5650	5557.40	2.47	0	-4268	5916	5782	5706	5572	5496	5745	5535	100	1690	500	4290	10	1	19474358	1079	5.72	0.93	12	0.04	969.00	5958.00	7870	20230712	-29.61	5280	20230103	4.92	7870	-29.61	20230712	5280	4.92	20230103	7870	-29.61	20230712	5280	4.92	20230103	5.20	N	155650	500	99 억		480827	N	N	0	N	00	N
74	20231018	160750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	-30	5	-0.53	423188490	73941	104.97	5660	5840	5630	7380	3980	5680	5723.38	2.46	0	1944	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1100	5.83	0.95	12	0.38	969.00	5958.00	7870	20230712	-28.21	5280	20230103	7.01	7870	-28.21	20230712	5280	7.01	20230103	7870	-28.21	20230712	5280	7.01	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
75	20231018	150742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	-10	5	-0.18	410349120	71669	101.75	5660	5840	5630	7380	3980	5680	5725.62	2.46	0	1804	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1104	5.85	0.95	12	0.37	969.00	5958.00	7870	20230712	-27.95	5280	20230103	7.39	7870	-27.95	20230712	5280	7.39	20230103	7870	-27.95	20230712	5280	7.39	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
76	20231018	140731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	-30	5	-0.53	348429330	60715	86.20	5660	5840	5650	7380	3980	5680	5738.77	2.46	0	470	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1100	5.83	0.95	12	0.31	969.00	5958.00	7870	20230712	-28.21	5280	20230103	7.01	7870	-28.21	20230712	5280	7.01	20230103	7870	-28.21	20230712	5280	7.01	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
77	20231018	130729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	20	2	0.35	302284130	52587	74.66	5660	5840	5660	7380	3980	5680	5748.27	2.46	0	1092	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1110	5.88	0.96	12	0.27	969.00	5958.00	7870	20230712	-27.57	5280	20230103	7.95	7870	-27.57	20230712	5280	7.95	20230103	7870	-27.57	20230712	5280	7.95	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
78	20231018	120743	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	70	2	1.23	279993880	48684	69.12	5660	5840	5660	7380	3980	5680	5751.25	2.46	0	1341	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1120	5.93	0.97	12	0.25	969.00	5958.00	7870	20230712	-26.94	5280	20230103	8.90	7870	-26.94	20230712	5280	8.90	20230103	7870	-26.94	20230712	5280	8.90	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
79	20231018	110736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	70	2	1.23	246206730	42784	60.74	5660	5840	5660	7380	3980	5680	5754.64	2.46	0	2347	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1120	5.93	0.97	12	0.22	969.00	5958.00	7870	20230712	-26.94	5280	20230103	8.90	7870	-26.94	20230712	5280	8.90	20230103	7870	-26.94	20230712	5280	8.90	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
80	20231018	100745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	50	2	0.88	128152810	22398	31.80	5660	5760	5660	7380	3980	5680	5721.62	2.46	0	1711	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1116	5.91	0.96	12	0.12	969.00	5958.00	7870	20230712	-27.19	5280	20230103	8.52	7870	-27.19	20230712	5280	8.52	20230103	7870	-27.19	20230712	5280	8.52	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
81	20231018	090733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	30	2	0.53	21840980	3850	5.47	5660	5720	5660	7380	3980	5680	5672.98	2.46	0	1507	5780	5730	5660	5610	5540	5755	5635	100	1700	500	4310	10	1	19474358	1112	5.89	0.96	12	0.02	969.00	5958.00	7870	20230712	-27.45	5280	20230103	8.14	7870	-27.45	20230712	5280	8.14	20230103	7870	-27.45	20230712	5280	8.14	20230103	5.18	N	155650	500	99 억		478863	N	N	0	N	00	N
82	20231017	160737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	90	2	1.61	395515860	70086	93.68	5620	5710	5590	7260	3920	5590	5643.28	2.31	0	28687	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1106	5.86	0.95	12	0.36	969.00	5958.00	7870	20230712	-27.83	5280	20230103	7.58	7870	-27.83	20230712	5280	7.58	20230103	7870	-27.83	20230712	5280	7.58	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
83	20231017	150742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	80	2	1.43	377147380	66845	89.35	5620	5710	5590	7260	3920	5590	5642.12	2.31	0	28143	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1104	5.85	0.95	12	0.34	969.00	5958.00	7870	20230712	-27.95	5280	20230103	7.39	7870	-27.95	20230712	5280	7.39	20230103	7870	-27.95	20230712	5280	7.39	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
84	20231017	140742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5630	40	2	0.72	279963710	49664	66.39	5620	5700	5590	7260	3920	5590	5637.16	2.31	0	20782	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1096	5.81	0.94	12	0.26	969.00	5958.00	7870	20230712	-28.46	5280	20230103	6.63	7870	-28.46	20230712	5280	6.63	20230103	7870	-28.46	20230712	5280	6.63	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
85	20231017	130736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5620	30	2	0.54	260425300	46194	61.75	5620	5700	5590	7260	3920	5590	5637.64	2.31	0	20154	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1094	5.80	0.94	12	0.24	969.00	5958.00	7870	20230712	-28.59	5280	20230103	6.44	7870	-28.59	20230712	5280	6.44	20230103	7870	-28.59	20230712	5280	6.44	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
86	20231017	120741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	60	2	1.07	247290590	43858	58.63	5620	5700	5590	7260	3920	5590	5638.44	2.31	0	19392	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1100	5.83	0.95	12	0.23	969.00	5958.00	7870	20230712	-28.21	5280	20230103	7.01	7870	-28.21	20230712	5280	7.01	20230103	7870	-28.21	20230712	5280	7.01	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
87	20231017	110732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	60	2	1.07	128774710	22758	30.42	5620	5700	5620	7260	3920	5590	5658.44	2.31	0	12281	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1100	5.83	0.95	12	0.12	969.00	5958.00	7870	20230712	-28.21	5280	20230103	7.01	7870	-28.21	20230712	5280	7.01	20230103	7870	-28.21	20230712	5280	7.01	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
88	20231017	100726	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	90	2	1.61	76884710	13576	18.15	5620	5700	5620	7260	3920	5590	5663.28	2.31	0	4402	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1106	5.86	0.95	12	0.07	969.00	5958.00	7870	20230712	-27.83	5280	20230103	7.58	7870	-27.83	20230712	5280	7.58	20230103	7870	-27.83	20230712	5280	7.58	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
89	20231017	090733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	80	2	1.43	26459360	4684	6.26	5620	5670	5620	7260	3920	5590	5648.88	2.31	0	204	5783	5686	5613	5516	5443	5650	5480	100	1670	500	4240	10	1	19474358	1104	5.85	0.95	12	0.02	969.00	5958.00	7870	20230712	-27.95	5280	20230103	7.39	7870	-27.95	20230712	5280	7.39	20230103	7870	-27.95	20230712	5280	7.39	20230103	5.20	N	155650	500	99 억		449677	N	N	0	N	00	N
90	20231016	160733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	-110	5	-1.93	416142580	74483	132.83	5680	5710	5540	7410	3990	5700	5587.05	2.32	0	-2633	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1089	5.77	0.94	12	0.38	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
91	20231016	150733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5570	-130	5	-2.28	381592630	68283	121.77	5680	5710	5540	7410	3990	5700	5588.37	2.32	0	-3450	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1085	5.75	0.93	12	0.35	969.00	5958.00	7870	20230712	-29.22	5280	20230103	5.49	7870	-29.22	20230712	5280	5.49	20230103	7870	-29.22	20230712	5280	5.49	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
92	20231016	140734	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5580	-120	5	-2.11	314208680	56184	100.20	5680	5710	5540	7410	3990	5700	5592.46	2.32	0	-2122	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1087	5.76	0.94	12	0.29	969.00	5958.00	7870	20230712	-29.10	5280	20230103	5.68	7870	-29.10	20230712	5280	5.68	20230103	7870	-29.10	20230712	5280	5.68	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
93	20231016	130729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	-100	5	-1.75	308772620	55208	98.46	5680	5710	5540	7410	3990	5700	5592.86	2.32	0	-1922	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1091	5.78	0.94	12	0.28	969.00	5958.00	7870	20230712	-28.84	5280	20230103	6.06	7870	-28.84	20230712	5280	6.06	20230103	7870	-28.84	20230712	5280	6.06	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
94	20231016	120729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	-100	5	-1.75	214423710	38234	68.18	5680	5710	5570	7410	3990	5700	5608.15	2.32	0	-5471	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1091	5.78	0.94	12	0.20	969.00	5958.00	7870	20230712	-28.84	5280	20230103	6.06	7870	-28.84	20230712	5280	6.06	20230103	7870	-28.84	20230712	5280	6.06	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
95	20231016	110725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5640	-60	5	-1.05	179842300	32055	57.17	5680	5710	5570	7410	3990	5700	5610.37	2.32	0	-5257	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1098	5.82	0.95	12	0.16	969.00	5958.00	7870	20230712	-28.34	5280	20230103	6.82	7870	-28.34	20230712	5280	6.82	20230103	7870	-28.34	20230712	5280	6.82	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
96	20231016	100721	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5640	-60	5	-1.05	97813120	17432	31.09	5680	5710	5570	7410	3990	5700	5611.02	2.32	0	-2983	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1098	5.82	0.95	12	0.09	969.00	5958.00	7870	20230712	-28.34	5280	20230103	6.82	7870	-28.34	20230712	5280	6.82	20230103	7870	-28.34	20230712	5280	6.82	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
97	20231016	090724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	-110	5	-1.93	36900920	6576	11.73	5680	5680	5570	7410	3990	5700	5611.18	2.32	0	-1083	5866	5782	5736	5652	5606	5760	5630	100	1710	500	4330	10	1	19474358	1089	5.77	0.94	12	0.03	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.28	N	155650	500	99 억		452347	N	N	0	N	00	N
98	20231012	160745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	180	2	3.23	1721256280	296242	366.44	5690	6060	5610	7250	3910	5580	5810.57	2.39	0	-4877	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1122	5.94	0.97	12	1.52	969.00	5958.00	7870	20230712	-26.81	5280	20230103	9.09	7870	-26.81	20230712	5280	9.09	20230103	7870	-26.81	20230712	5280	9.09	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
99	20231012	150729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	150	2	2.69	1653649950	284445	351.85	5690	6060	5610	7250	3910	5580	5813.60	2.39	0	-5830	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1116	5.91	0.96	12	1.46	969.00	5958.00	7870	20230712	-27.19	5280	20230103	8.52	7870	-27.19	20230712	5280	8.52	20230103	7870	-27.19	20230712	5280	8.52	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
100	20231012	140728	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	120	2	2.15	355602510	62705	77.56	5690	5710	5610	7250	3910	5580	5671.04	2.39	0	12976	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1110	5.88	0.96	12	0.32	969.00	5958.00	7870	20230712	-27.57	5280	20230103	7.95	7870	-27.57	20230712	5280	7.95	20230103	7870	-27.57	20230712	5280	7.95	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
101	20231012	130729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	90	2	1.61	261742130	46172	57.11	5690	5710	5610	7250	3910	5580	5668.85	2.39	0	12176	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1104	5.85	0.95	12	0.24	969.00	5958.00	7870	20230712	-27.95	5280	20230103	7.39	7870	-27.95	20230712	5280	7.39	20230103	7870	-27.95	20230712	5280	7.39	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
102	20231012	120737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	90	2	1.61	239876970	42299	52.32	5690	5710	5610	7250	3910	5580	5670.98	2.39	0	11865	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1104	5.85	0.95	12	0.22	969.00	5958.00	7870	20230712	-27.95	5280	20230103	7.39	7870	-27.95	20230712	5280	7.39	20230103	7870	-27.95	20230712	5280	7.39	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
103	20231012	110736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5690	110	2	1.97	226727730	39980	49.45	5690	5710	5610	7250	3910	5580	5671.03	2.39	0	12410	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1108	5.87	0.96	12	0.21	969.00	5958.00	7870	20230712	-27.70	5280	20230103	7.77	7870	-27.70	20230712	5280	7.77	20230103	7870	-27.70	20230712	5280	7.77	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
104	20231012	100732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5660	80	2	1.43	158422140	27952	34.58	5690	5710	5610	7250	3910	5580	5667.65	2.39	0	12865	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1102	5.84	0.95	12	0.14	969.00	5958.00	7870	20230712	-28.08	5280	20230103	7.20	7870	-28.08	20230712	5280	7.20	20230103	7870	-28.08	20230712	5280	7.20	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
105	20231012	090738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	70	2	1.25	21704650	3837	4.75	5690	5700	5610	7250	3910	5580	5656.67	2.39	0	582	5693	5636	5593	5536	5493	5615	5515	100	1670	500	4240	10	1	19474358	1100	5.83	0.95	12	0.02	969.00	5958.00	7870	20230712	-28.21	5280	20230103	7.01	7870	-28.21	20230712	5280	7.01	20230103	7870	-28.21	20230712	5280	7.01	20230103	5.31	N	155650	500	99 억		465027	N	N	0	N	00	N
106	20231011	160728	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5580	60	2	1.09	451101740	80523	90.05	5600	5650	5550	7170	3870	5520	5602.15	2.24	0	28274	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1087	5.76	0.94	12	0.41	969.00	5958.00	7870	20230712	-29.10	5280	20230103	5.68	7870	-29.10	20230712	5280	5.68	20230103	7870	-29.10	20230712	5280	5.68	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
107	20231011	150731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	70	2	1.27	410355150	73219	81.88	5600	5650	5550	7170	3870	5520	5604.49	2.24	0	27286	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1089	5.77	0.94	12	0.38	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
108	20231011	140735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	90	2	1.63	327012500	58303	65.20	5600	5650	5550	7170	3870	5520	5608.85	2.24	0	25461	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1093	5.79	0.94	12	0.30	969.00	5958.00	7870	20230712	-28.72	5280	20230103	6.25	7870	-28.72	20230712	5280	6.25	20230103	7870	-28.72	20230712	5280	6.25	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
109	20231011	130725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	70	2	1.27	300841000	53634	59.98	5600	5650	5550	7170	3870	5520	5609.15	2.24	0	25638	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1089	5.77	0.94	12	0.28	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
110	20231011	120740	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	80	2	1.45	283824500	50597	56.58	5600	5650	5550	7170	3870	5520	5609.51	2.24	0	25736	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1091	5.78	0.94	12	0.26	969.00	5958.00	7870	20230712	-28.84	5280	20230103	6.06	7870	-28.84	20230712	5280	6.06	20230103	7870	-28.84	20230712	5280	6.06	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
111	20231011	110733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5620	100	2	1.81	262147070	46725	52.25	5600	5650	5550	7170	3870	5520	5610.42	2.24	0	25242	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1094	5.80	0.94	12	0.24	969.00	5958.00	7870	20230712	-28.59	5280	20230103	6.44	7870	-28.59	20230712	5280	6.44	20230103	7870	-28.59	20230712	5280	6.44	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
112	20231011	100729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5620	100	2	1.81	135521320	24212	27.08	5600	5630	5550	7170	3870	5520	5597.28	2.24	0	14422	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1094	5.80	0.94	12	0.12	969.00	5958.00	7870	20230712	-28.59	5280	20230103	6.44	7870	-28.59	20230712	5280	6.44	20230103	7870	-28.59	20230712	5280	6.44	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
113	20231011	090733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	70	2	1.27	8898080	1596	1.78	5600	5600	5550	7170	3870	5520	5575.24	2.24	0	-2	5740	5630	5560	5450	5380	5595	5415	100	1650	500	4190	10	1	19474358	1089	5.77	0.94	12	0.01	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.35	N	155650	500	99 억		436807	N	N	0	N	00	N
114	20231010	160725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	-90	5	-1.60	485379670	87032	149.13	5610	5670	5490	7290	3930	5610	5577.04	2.26	0	-3382	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1075	5.70	0.93	12	0.45	969.00	5958.00	7870	20230712	-29.86	5280	20230103	4.55	7870	-29.86	20230712	5280	4.55	20230103	7870	-29.86	20230712	5280	4.55	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
115	20231010	150722	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	-90	5	-1.60	455355440	81588	139.80	5610	5670	5500	7290	3930	5610	5581.16	2.26	0	-3042	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1075	5.70	0.93	12	0.42	969.00	5958.00	7870	20230712	-29.86	5280	20230103	4.55	7870	-29.86	20230712	5280	4.55	20230103	7870	-29.86	20230712	5280	4.55	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
116	20231010	140727	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	-20	5	-0.36	330385350	58984	101.07	5610	5670	5550	7290	3930	5610	5601.27	2.26	0	-1174	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1089	5.77	0.94	12	0.30	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
117	20231010	130719	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	0	3	0.00	250593360	44673	76.55	5610	5670	5570	7290	3930	5610	5609.50	2.26	0	7906	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1093	5.79	0.94	12	0.23	969.00	5958.00	7870	20230712	-28.72	5280	20230103	6.25	7870	-28.72	20230712	5280	6.25	20230103	7870	-28.72	20230712	5280	6.25	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
118	20231010	120719	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	-20	5	-0.36	218742680	38970	66.77	5610	5670	5580	7290	3930	5610	5613.10	2.26	0	10861	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1089	5.77	0.94	12	0.20	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
119	20231010	110707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5620	10	2	0.18	147980250	26330	45.12	5610	5670	5600	7290	3930	5610	5620.21	2.26	0	10515	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1094	5.80	0.94	12	0.14	969.00	5958.00	7870	20230712	-28.59	5280	20230103	6.44	7870	-28.59	20230712	5280	6.44	20230103	7870	-28.59	20230712	5280	6.44	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
120	20231010	100714	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5620	10	2	0.18	105341490	18736	32.10	5610	5670	5600	7290	3930	5610	5622.41	2.26	0	9275	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1094	5.80	0.94	12	0.10	969.00	5958.00	7870	20230712	-28.59	5280	20230103	6.44	7870	-28.59	20230712	5280	6.44	20230103	7870	-28.59	20230712	5280	6.44	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
121	20231010	090707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	-10	5	-0.18	39326710	7007	12.01	5610	5660	5600	7290	3930	5610	5612.49	2.26	0	3752	5763	5686	5553	5476	5343	5725	5515	100	1680	500	4260	10	1	19474358	1091	5.78	0.94	12	0.04	969.00	5958.00	7870	20230712	-28.84	5280	20230103	6.06	7870	-28.84	20230712	5280	6.06	20230103	7870	-28.84	20230712	5280	6.06	20230103	5.39	N	155650	500	99 억		440189	N	N	0	N	00	N
122	20231006	160716	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	140	2	2.56	318211150	57228	80.76	5420	5630	5420	7110	3830	5470	5560.40	2.16	0	19349	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1093	5.79	0.94	12	0.29	969.00	5958.00	7870	20230712	-28.72	5280	20230103	6.25	7870	-28.72	20230712	5280	6.25	20230103	7870	-28.72	20230712	5280	6.25	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
123	20231006	150705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5590	120	2	2.19	274023680	49337	69.63	5420	5630	5420	7110	3830	5470	5554.12	2.16	0	17982	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1089	5.77	0.94	12	0.25	969.00	5958.00	7870	20230712	-28.97	5280	20230103	5.87	7870	-28.97	20230712	5280	5.87	20230103	7870	-28.97	20230712	5280	5.87	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
124	20231006	140706	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5580	110	2	2.01	252187730	45421	64.10	5420	5630	5420	7110	3830	5470	5552.23	2.16	0	16500	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1087	5.76	0.94	12	0.23	969.00	5958.00	7870	20230712	-29.10	5280	20230103	5.68	7870	-29.10	20230712	5280	5.68	20230103	7870	-29.10	20230712	5280	5.68	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
125	20231006	130659	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	130	2	2.38	238487830	42964	60.63	5420	5630	5420	7110	3830	5470	5550.88	2.16	0	16092	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1091	5.78	0.94	12	0.22	969.00	5958.00	7870	20230712	-28.84	5280	20230103	6.06	7870	-28.84	20230712	5280	6.06	20230103	7870	-28.84	20230712	5280	6.06	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
126	20231006	120658	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	140	2	2.56	219063590	39477	55.71	5420	5630	5420	7110	3830	5470	5549.14	2.16	0	14715	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1093	5.79	0.94	12	0.20	969.00	5958.00	7870	20230712	-28.72	5280	20230103	6.25	7870	-28.72	20230712	5280	6.25	20230103	7870	-28.72	20230712	5280	6.25	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
127	20231006	110650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5580	110	2	2.01	203158120	36630	51.69	5420	5630	5420	7110	3830	5470	5546.22	2.16	0	14056	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1087	5.76	0.94	12	0.19	969.00	5958.00	7870	20230712	-29.10	5280	20230103	5.68	7870	-29.10	20230712	5280	5.68	20230103	7870	-29.10	20230712	5280	5.68	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
128	20231006	100656	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	140	2	2.56	138724900	25124	35.46	5420	5620	5420	7110	3830	5470	5521.61	2.16	0	7570	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1093	5.79	0.94	12	0.13	969.00	5958.00	7870	20230712	-28.72	5280	20230103	6.25	7870	-28.72	20230712	5280	6.25	20230103	7870	-28.72	20230712	5280	6.25	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N
129	20231006	090652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5530	60	2	1.10	47177740	8657	12.22	5420	5530	5420	7110	3830	5470	5449.66	2.16	0	1604	5670	5570	5520	5420	5370	5545	5395	100	1640	500	4150	10	1	19474358	1077	5.71	0.93	12	0.04	969.00	5958.00	7870	20230712	-29.73	5280	20230103	4.73	7870	-29.73	20230712	5280	4.73	20230103	7870	-29.73	20230712	5280	4.73	20230103	5.35	N	155650	500	99 억		420893	N	N	0	N	00	N