KissMeData/101390/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	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	340	2	5.02	940926680	137288	244.36	6980	7200	6510	8800	4740	6770	6853.67	1.33	0	1006	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	644	-9.26	1.33	12	1.52	-768.00	5355.00	13890	20230619	-48.81	4780	20221221	48.74	13890	-48.81	20230619	4810	47.82	20230104	13890	-48.81	20230619	4780	48.74	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
3	20231031	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	350	2	5.17	920299690	134387	239.20	6980	7200	6510	8800	4740	6770	6848.13	1.33	0	169	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	645	-9.27	1.33	12	1.48	-768.00	5355.00	13890	20230619	-48.74	4780	20221221	48.95	13890	-48.74	20230619	4810	48.02	20230104	13890	-48.74	20230619	4780	48.95	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
4	20231031	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	320	2	4.73	857951620	125585	223.53	6980	7200	6510	8800	4740	6770	6831.64	1.33	0	-1693	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	642	-9.23	1.32	12	1.39	-768.00	5355.00	13890	20230619	-48.96	4780	20221221	48.33	13890	-48.96	20230619	4810	47.40	20230104	13890	-48.96	20230619	4780	48.33	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
5	20231031	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	180	2	2.66	708600190	104430	185.88	6980	7010	6510	8800	4740	6770	6785.41	1.33	0	-3710	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	629	-9.05	1.30	12	1.15	-768.00	5355.00	13890	20230619	-49.96	4780	20221221	45.40	13890	-49.96	20230619	4810	44.49	20230104	13890	-49.96	20230619	4780	45.40	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
6	20231031	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	90	2	1.33	543347130	80566	143.40	6980	6980	6510	8800	4740	6770	6744.12	1.33	0	-9205	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	621	-8.93	1.28	12	0.89	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
7	20231031	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	150	2	2.22	514431140	76317	135.84	6980	6980	6510	8800	4740	6770	6740.71	1.33	0	-9231	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	627	-9.01	1.29	12	0.84	-768.00	5355.00	13890	20230619	-50.18	4780	20221221	44.77	13890	-50.18	20230619	4810	43.87	20230104	13890	-50.18	20230619	4780	44.77	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
8	20231031	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	50	2	0.74	320941980	48378	86.11	6980	6980	6510	8800	4740	6770	6634.05	1.33	0	1453	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	617	-8.88	1.27	12	0.53	-768.00	5355.00	13890	20230619	-50.90	4780	20221221	42.68	13890	-50.90	20230619	4810	41.79	20230104	13890	-50.90	20230619	4780	42.68	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
9	20231031	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	0	3	0.00	13650530	2008	3.57	6980	6980	6770	8800	4740	6770	6798.07	1.33	0	-1623	7170	6970	6790	6590	6410	6880	6500	45	2030	500	4060	10	1	9053757	613	-8.82	1.26	12	0.02	-768.00	5355.00	13890	20230619	-51.26	4780	20221221	41.63	13890	-51.26	20230619	4810	40.75	20230104	13890	-51.26	20230619	4780	41.63	20221221	0.89	N	101390	500	45 억		120155	N	N	0	N	00	N
10	20231030	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	20	2	0.30	380547520	56181	56.16	6870	6990	6610	8770	4730	6750	6773.60	1.14	0	15813	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	613	-8.82	1.26	12	0.62	-768.00	5355.00	13890	20230619	-51.26	4780	20221221	41.63	13890	-51.26	20230619	4810	40.75	20230104	13890	-51.26	20230619	4780	41.63	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
11	20231030	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	30	2	0.44	369632760	54569	54.55	6870	6990	6610	8770	4730	6750	6773.68	1.14	0	15706	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	614	-8.83	1.27	12	0.60	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
12	20231030	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-10	5	-0.15	349886060	51640	51.62	6870	6990	6610	8770	4730	6750	6775.49	1.14	0	14623	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	610	-8.78	1.26	12	0.57	-768.00	5355.00	13890	20230619	-51.48	4780	20221221	41.00	13890	-51.48	20230619	4810	40.12	20230104	13890	-51.48	20230619	4780	41.00	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
13	20231030	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	90	2	1.33	238133030	35156	35.14	6870	6990	6610	8770	4730	6750	6773.61	1.14	0	6169	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	619	-8.91	1.28	12	0.39	-768.00	5355.00	13890	20230619	-50.76	4780	20221221	43.10	13890	-50.76	20230619	4810	42.20	20230104	13890	-50.76	20230619	4780	43.10	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
14	20231030	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	70	2	1.04	213759060	31573	31.56	6870	6990	6610	8770	4730	6750	6770.31	1.14	0	4421	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	617	-8.88	1.27	12	0.35	-768.00	5355.00	13890	20230619	-50.90	4780	20221221	42.68	13890	-50.90	20230619	4810	41.79	20230104	13890	-50.90	20230619	4780	42.68	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
15	20231030	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	40	2	0.59	206182450	30456	30.44	6870	6990	6610	8770	4730	6750	6769.85	1.14	0	4243	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	615	-8.84	1.27	12	0.34	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
16	20231030	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6850	100	2	1.48	153083170	22694	22.68	6870	6990	6610	8770	4730	6750	6745.53	1.14	0	906	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	620	-8.92	1.28	12	0.25	-768.00	5355.00	13890	20230619	-50.68	4780	20221221	43.31	13890	-50.68	20230619	4810	42.41	20230104	13890	-50.68	20230619	4780	43.31	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
17	20231030	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	30	2	0.44	15724960	2285	2.28	6870	6990	6650	8770	4730	6750	6881.82	1.14	0	-1312	7210	6980	6740	6510	6270	6860	6390	45	2020	500	4050	10	1	9053757	614	-8.83	1.27	12	0.03	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.88	N	101390	500	45 억		103412	N	N	0	N	00	N
18	20231027	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-60	5	-0.88	669586910	99831	142.71	6810	6970	6500	8850	4770	6810	6707.20	1.03	0	10287	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	611	-8.79	1.26	12	1.10	-768.00	5355.00	13890	20230619	-51.40	4780	20221221	41.21	13890	-51.40	20230619	4810	40.33	20230104	13890	-51.40	20230619	4780	41.21	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
19	20231027	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-50	5	-0.73	624623040	93143	133.15	6810	6970	6500	8850	4770	6810	6706.07	1.03	0	9960	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	612	-8.80	1.26	12	1.03	-768.00	5355.00	13890	20230619	-51.33	4780	20221221	41.42	13890	-51.33	20230619	4810	40.54	20230104	13890	-51.33	20230619	4780	41.42	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
20	20231027	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	-100	5	-1.47	465677980	69769	99.74	6810	6970	6500	8850	4770	6810	6674.57	1.03	0	8532	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	608	-8.74	1.25	12	0.77	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
21	20231027	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	-220	5	-3.23	414713180	62138	88.83	6810	6970	6500	8850	4770	6810	6674.07	1.03	0	5981	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	597	-8.58	1.23	12	0.69	-768.00	5355.00	13890	20230619	-52.56	4780	20221221	37.87	13890	-52.56	20230619	4810	37.01	20230104	13890	-52.56	20230619	4780	37.87	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
22	20231027	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-130	5	-1.91	322751890	48263	68.99	6810	6970	6500	8850	4770	6810	6687.36	1.03	0	4960	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	605	-8.70	1.25	12	0.53	-768.00	5355.00	13890	20230619	-51.91	4780	20221221	39.75	13890	-51.91	20230619	4810	38.88	20230104	13890	-51.91	20230619	4780	39.75	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
23	20231027	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	-100	5	-1.47	292888040	43814	62.63	6810	6970	6500	8850	4770	6810	6684.80	1.03	0	4763	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	608	-8.74	1.25	12	0.48	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
24	20231027	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	30	2	0.44	139418030	20680	29.56	6810	6970	6540	8850	4770	6810	6741.68	1.03	0	-370	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	619	-8.91	1.28	12	0.23	-768.00	5355.00	13890	20230619	-50.76	4780	20221221	43.10	13890	-50.76	20230619	4810	42.20	20230104	13890	-50.76	20230619	4780	43.10	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
25	20231027	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	0	3	0.00	5592140	821	1.17	6810	6970	6800	8850	4770	6810	6811.38	1.03	0	138	7296	7052	6926	6682	6556	6990	6620	45	2040	500	4080	10	1	9053757	617	-8.87	1.27	12	0.01	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	0.86	N	101390	500	45 억		93118	N	N	0	N	00	N
26	20231026	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	-120	5	-1.73	487420560	69953	36.93	6820	7170	6800	9000	4860	6930	6967.83	1.11	0	-7670	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	617	-8.87	1.27	12	0.77	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
27	20231026	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	0	3	0.00	433647940	62076	32.77	6820	7170	6820	9000	4860	6930	6985.76	1.11	0	-8048	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	627	-9.02	1.29	12	0.69	-768.00	5355.00	13890	20230619	-50.11	4780	20221221	44.98	13890	-50.11	20230619	4810	44.07	20230104	13890	-50.11	20230619	4780	44.98	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
28	20231026	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	-20	5	-0.29	383389170	54817	28.94	6820	7170	6820	9000	4860	6930	6993.98	1.11	0	-9103	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	626	-9.00	1.29	12	0.61	-768.00	5355.00	13890	20230619	-50.25	4780	20221221	44.56	13890	-50.25	20230619	4810	43.66	20230104	13890	-50.25	20230619	4780	44.56	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
29	20231026	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	-20	5	-0.29	362146860	51737	27.31	6820	7170	6820	9000	4860	6930	6999.77	1.11	0	-9102	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	626	-9.00	1.29	12	0.57	-768.00	5355.00	13890	20230619	-50.25	4780	20221221	44.56	13890	-50.25	20230619	4810	43.66	20230104	13890	-50.25	20230619	4780	44.56	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
30	20231026	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	0	3	0.00	324642320	46290	24.44	6820	7170	6820	9000	4860	6930	7013.23	1.11	0	-7280	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	627	-9.02	1.29	12	0.51	-768.00	5355.00	13890	20230619	-50.11	4780	20221221	44.98	13890	-50.11	20230619	4810	44.07	20230104	13890	-50.11	20230619	4780	44.98	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
31	20231026	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	90	2	1.30	286586610	40785	21.53	6820	7170	6820	9000	4860	6930	7026.76	1.11	0	-7250	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	636	-9.14	1.31	12	0.45	-768.00	5355.00	13890	20230619	-49.46	4780	20221221	46.86	13890	-49.46	20230619	4810	45.95	20230104	13890	-49.46	20230619	4780	46.86	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
32	20231026	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	60	2	0.87	224926620	32014	16.90	6820	7170	6820	9000	4860	6930	7025.88	1.11	0	-5131	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	633	-9.10	1.31	12	0.35	-768.00	5355.00	13890	20230619	-49.68	4780	20221221	46.23	13890	-49.68	20230619	4810	45.32	20230104	13890	-49.68	20230619	4780	46.23	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
33	20231026	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	120	2	1.73	40165920	5820	3.07	6820	7170	6820	9000	4860	6930	6901.36	1.11	0	-233	7596	7262	7016	6682	6436	7140	6560	45	2070	500	4150	10	1	9053757	638	-9.18	1.32	12	0.06	-768.00	5355.00	13890	20230619	-49.24	4780	20221221	47.49	13890	-49.24	20230619	4810	46.57	20230104	13890	-49.24	20230619	4780	47.49	20221221	0.85	N	101390	500	45 억		100778	N	N	0	N	00	N
34	20231025	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	-420	5	-5.71	1319278920	189076	70.19	7350	7350	6770	9550	5150	7350	6977.51	1.19	0	-3768	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	627	-9.02	1.29	12	2.09	-768.00	5355.00	13890	20230619	-50.11	4780	20221221	44.98	13890	-50.11	20230619	4810	44.07	20230104	13890	-50.11	20230619	4780	44.98	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
35	20231025	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	-410	5	-5.58	1127378730	161528	59.96	7350	7350	6770	9550	5150	7350	6979.46	1.19	0	-5423	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	628	-9.04	1.30	12	1.78	-768.00	5355.00	13890	20230619	-50.04	4780	20221221	45.19	13890	-50.04	20230619	4810	44.28	20230104	13890	-50.04	20230619	4780	45.19	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
36	20231025	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-330	5	-4.49	433110990	60968	22.63	7350	7350	7000	9550	5150	7350	7103.91	1.19	0	-4191	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	636	-9.14	1.31	12	0.67	-768.00	5355.00	13890	20230619	-49.46	4780	20221221	46.86	13890	-49.46	20230619	4810	45.95	20230104	13890	-49.46	20230619	4780	46.86	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
37	20231025	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-240	5	-3.27	312627800	43850	16.28	7350	7350	7050	9550	5150	7350	7129.48	1.19	0	-4823	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	644	-9.26	1.33	12	0.48	-768.00	5355.00	13890	20230619	-48.81	4780	20221221	48.74	13890	-48.81	20230619	4810	47.82	20230104	13890	-48.81	20230619	4780	48.74	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
38	20231025	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-200	5	-2.72	248672500	34820	12.93	7350	7350	7070	9550	5150	7350	7141.66	1.19	0	-4724	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	647	-9.31	1.34	12	0.38	-768.00	5355.00	13890	20230619	-48.52	4780	20221221	49.58	13890	-48.52	20230619	4810	48.65	20230104	13890	-48.52	20230619	4780	49.58	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
39	20231025	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-210	5	-2.86	190224000	26603	9.88	7350	7350	7100	9550	5150	7350	7150.47	1.19	0	-3908	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	646	-9.30	1.33	12	0.29	-768.00	5355.00	13890	20230619	-48.60	4780	20221221	49.37	13890	-48.60	20230619	4810	48.44	20230104	13890	-48.60	20230619	4780	49.37	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
40	20231025	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-160	5	-2.18	153830460	21509	7.98	7350	7350	7100	9550	5150	7350	7151.91	1.19	0	-4102	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	651	-9.36	1.34	12	0.24	-768.00	5355.00	13890	20230619	-48.24	4780	20221221	50.42	13890	-48.24	20230619	4810	49.48	20230104	13890	-48.24	20230619	4780	50.42	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
41	20231025	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-230	5	-3.13	72510710	10123	3.76	7350	7350	7120	9550	5150	7350	7162.97	1.19	0	-2750	8336	7842	7286	6792	6236	7565	6515	45	2200	500	4410	10	1	9053757	645	-9.27	1.33	12	0.11	-768.00	5355.00	13890	20230619	-48.74	4780	20221221	48.95	13890	-48.74	20230619	4810	48.02	20230104	13890	-48.74	20230619	4780	48.95	20221221	0.85	N	101390	500	45 억		107817	N	N	0	N	00	N
42	20231024	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-300	5	-3.92	1939357880	269382	286.07	7400	7780	6730	9940	5360	7650	7199.28	0.95	0	21974	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	665	-9.57	1.37	12	2.98	-768.00	5355.00	13890	20230619	-47.08	4780	20221221	53.77	13890	-47.08	20230619	4810	52.81	20230104	13890	-47.08	20230619	4780	53.77	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
43	20231024	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-350	5	-4.58	1841134090	255965	271.82	7400	7780	6730	9940	5360	7650	7192.91	0.95	0	26754	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	661	-9.51	1.36	12	2.83	-768.00	5355.00	13890	20230619	-47.44	4780	20221221	52.72	13890	-47.44	20230619	4810	51.77	20230104	13890	-47.44	20230619	4780	52.72	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
44	20231024	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-540	5	-7.06	1637129730	227483	241.57	7400	7780	6730	9940	5360	7650	7196.71	0.95	0	27492	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	644	-9.26	1.33	12	2.51	-768.00	5355.00	13890	20230619	-48.81	4780	20221221	48.74	13890	-48.81	20230619	4810	47.82	20230104	13890	-48.81	20230619	4780	48.74	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
45	20231024	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-460	5	-6.01	1392771460	193438	205.42	7400	7780	6730	9940	5360	7650	7200.09	0.95	0	25225	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	651	-9.36	1.34	12	2.14	-768.00	5355.00	13890	20230619	-48.24	4780	20221221	50.42	13890	-48.24	20230619	4810	49.48	20230104	13890	-48.24	20230619	4780	50.42	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
46	20231024	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-380	5	-4.97	1315459740	182675	193.99	7400	7780	6730	9940	5360	7650	7201.09	0.95	0	25911	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	658	-9.47	1.36	12	2.02	-768.00	5355.00	13890	20230619	-47.66	4780	20221221	52.09	13890	-47.66	20230619	4810	51.14	20230104	13890	-47.66	20230619	4780	52.09	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
47	20231024	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-520	5	-6.80	1252860360	173998	184.78	7400	7780	6730	9940	5360	7650	7200.43	0.95	0	23944	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	646	-9.28	1.33	12	1.92	-768.00	5355.00	13890	20230619	-48.67	4780	20221221	49.16	13890	-48.67	20230619	4810	48.23	20230104	13890	-48.67	20230619	4780	49.16	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
48	20231024	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-420	5	-5.49	562462890	74839	79.47	7400	7780	7230	9940	5360	7650	7515.64	0.95	0	3904	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	655	-9.41	1.35	12	0.83	-768.00	5355.00	13890	20230619	-47.95	4780	20221221	51.26	13890	-47.95	20230619	4810	50.31	20230104	13890	-47.95	20230619	4780	51.26	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
49	20231024	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	-10	5	-0.13	149457120	19609	20.82	7400	7710	7400	9940	5360	7650	7621.86	0.95	0	6181	8103	7876	7733	7506	7363	7990	7620	45	2290	500	4590	10	1	9053757	692	-9.95	1.43	12	0.22	-768.00	5355.00	13890	20230619	-45.00	4780	20221221	59.83	13890	-45.00	20230619	4810	58.84	20230104	13890	-45.00	20230619	4780	59.83	20221221	0.83	N	101390	500	45 억		85679	N	N	0	N	00	N
50	20231023	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-80	5	-1.03	731692570	94166	16.12	7590	7960	7590	10040	5420	7730	7770.24	0.89	0	5320	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	693	-9.96	1.43	12	1.04	-768.00	5355.00	13890	20230619	-44.92	4780	20221221	60.04	13890	-44.92	20230619	4810	59.04	20230104	13890	-44.92	20230619	4780	60.04	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
51	20231023	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	0	3	0.00	704339210	90611	15.51	7590	7960	7590	10040	5420	7730	7773.22	0.89	0	5271	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	700	-10.07	1.44	12	1.00	-768.00	5355.00	13890	20230619	-44.35	4780	20221221	61.72	13890	-44.35	20230619	4810	60.71	20230104	13890	-44.35	20230619	4780	61.72	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
52	20231023	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	10	2	0.13	419762890	53793	9.21	7590	7960	7590	10040	5420	7730	7803.30	0.89	0	1777	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	701	-10.08	1.45	12	0.59	-768.00	5355.00	13890	20230619	-44.28	4780	20221221	61.92	13890	-44.28	20230619	4810	60.91	20230104	13890	-44.28	20230619	4780	61.92	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
53	20231023	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	0	3	0.00	369964270	47341	8.11	7590	7960	7590	10040	5420	7730	7814.88	0.89	0	3227	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	700	-10.07	1.44	12	0.52	-768.00	5355.00	13890	20230619	-44.35	4780	20221221	61.72	13890	-44.35	20230619	4810	60.71	20230104	13890	-44.35	20230619	4780	61.72	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
54	20231023	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	60	2	0.78	320786480	40988	7.02	7590	7960	7590	10040	5420	7730	7826.35	0.89	0	5905	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	705	-10.14	1.45	12	0.45	-768.00	5355.00	13890	20230619	-43.92	4780	20221221	62.97	13890	-43.92	20230619	4810	61.95	20230104	13890	-43.92	20230619	4780	62.97	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
55	20231023	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	40	2	0.52	279927500	35732	6.12	7590	7960	7590	10040	5420	7730	7834.08	0.89	0	6220	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	703	-10.12	1.45	12	0.39	-768.00	5355.00	13890	20230619	-44.06	4780	20221221	62.55	13890	-44.06	20230619	4810	61.54	20230104	13890	-44.06	20230619	4780	62.55	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
56	20231023	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	200	2	2.59	175719430	22400	3.84	7590	7960	7590	10040	5420	7730	7844.62	0.89	0	5951	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	718	-10.33	1.48	12	0.25	-768.00	5355.00	13890	20230619	-42.91	4780	20221221	65.90	13890	-42.91	20230619	4810	64.86	20230104	13890	-42.91	20230619	4780	65.90	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
57	20231023	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-40	5	-0.52	13665560	1771	0.30	7590	7960	7590	10040	5420	7730	7716.30	0.89	0	-525	8596	8162	7766	7332	6936	8380	7550	45	2310	500	4630	10	1	9053757	696	-10.01	1.44	12	0.02	-768.00	5355.00	13890	20230619	-44.64	4780	20221221	60.88	13890	-44.64	20230619	4810	59.88	20230104	13890	-44.64	20230619	4780	60.88	20221221	0.81	N	101390	500	45 억		80359	N	N	0	N	00	N
58	20231020	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	60	2	0.78	4583821740	583398	207.93	7670	8200	7370	9970	5370	7670	7857.11	1.62	0	-66645	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	700	-10.07	1.44	12	6.44	-768.00	5355.00	13890	20230619	-44.35	4780	20221221	61.72	13890	-44.35	20230619	4810	60.71	20230104	13890	-44.35	20230619	4780	61.72	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
59	20231020	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-170	5	-2.22	4493137340	571504	203.69	7670	8200	7370	9970	5370	7670	7861.95	1.62	0	-63450	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	679	-9.77	1.40	12	6.31	-768.00	5355.00	13890	20230619	-46.00	4780	20221221	56.90	13890	-46.00	20230619	4810	55.93	20230104	13890	-46.00	20230619	4780	56.90	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
60	20231020	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-150	5	-1.96	4355308130	553068	197.12	7670	8200	7370	9970	5370	7670	7874.81	1.62	0	-62122	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	681	-9.79	1.40	12	6.11	-768.00	5355.00	13890	20230619	-45.86	4780	20221221	57.32	13890	-45.86	20230619	4810	56.34	20230104	13890	-45.86	20230619	4780	57.32	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
61	20231020	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	120	2	1.56	4050666100	513033	182.85	7670	8200	7370	9970	5370	7670	7895.53	1.62	0	-63318	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	705	-10.14	1.45	12	5.67	-768.00	5355.00	13890	20230619	-43.92	4780	20221221	62.97	13890	-43.92	20230619	4810	61.95	20230104	13890	-43.92	20230619	4780	62.97	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
62	20231020	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	0	3	0.00	3968181780	502272	179.01	7670	8200	7370	9970	5370	7670	7900.46	1.62	0	-61751	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	694	-9.99	1.43	12	5.55	-768.00	5355.00	13890	20230619	-44.78	4780	20221221	60.46	13890	-44.78	20230619	4810	59.46	20230104	13890	-44.78	20230619	4780	60.46	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
63	20231020	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-40	5	-0.52	266665140	35223	12.55	7670	7890	7370	9970	5370	7670	7570.77	1.62	0	-8539	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	691	-9.93	1.42	12	0.39	-768.00	5355.00	13890	20230619	-45.07	4780	20221221	59.62	13890	-45.07	20230619	4810	58.63	20230104	13890	-45.07	20230619	4780	59.62	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
64	20231020	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-100	5	-1.30	160948850	21097	7.52	7670	7890	7490	9970	5370	7670	7628.99	1.62	0	-6887	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	685	-9.86	1.41	12	0.23	-768.00	5355.00	13890	20230619	-45.50	4780	20221221	58.37	13890	-45.50	20230619	4810	57.38	20230104	13890	-45.50	20230619	4780	58.37	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
65	20231020	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	52298150	6768	2.41	7670	7890	7630	9970	5370	7670	7727.27	1.62	0	-4762	8336	8002	7646	7312	6956	8170	7480	45	2300	500	4600	10	1	9053757	701	-10.08	1.45	12	0.07	-768.00	5355.00	13890	20230619	-44.28	4780	20221221	61.92	13890	-44.28	20230619	4810	60.91	20230104	13890	-44.28	20230619	4780	61.92	20221221	0.79	N	101390	500	45 억		146547	N	N	0	N	00	N
66	20231019	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	370	2	5.07	2116716250	280251	64.29	7300	7980	7290	9490	5110	7300	7552.97	1.55	0	6077	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	694	-9.99	1.43	12	3.10	-768.00	5355.00	13890	20230619	-44.78	4780	20221221	60.46	13890	-44.78	20230619	4810	59.46	20230104	13890	-44.78	20230619	4780	60.46	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
67	20231019	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	370	2	5.07	2068687210	273952	62.85	7300	7980	7290	9490	5110	7300	7551.34	1.55	0	6242	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	694	-9.99	1.43	12	3.03	-768.00	5355.00	13890	20230619	-44.78	4780	20221221	60.46	13890	-44.78	20230619	4810	59.46	20230104	13890	-44.78	20230619	4780	60.46	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
68	20231019	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	260	2	3.56	1756307700	232857	53.42	7300	7980	7290	9490	5110	7300	7542.50	1.55	0	384	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	684	-9.84	1.41	12	2.57	-768.00	5355.00	13890	20230619	-45.57	4780	20221221	58.16	13890	-45.57	20230619	4810	57.17	20230104	13890	-45.57	20230619	4780	58.16	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
69	20231019	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	210	2	2.88	1569773090	207779	47.67	7300	7980	7290	9490	5110	7300	7555.10	1.55	0	-1095	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	680	-9.78	1.40	12	2.29	-768.00	5355.00	13890	20230619	-45.93	4780	20221221	57.11	13890	-45.93	20230619	4810	56.13	20230104	13890	-45.93	20230619	4780	57.11	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
70	20231019	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	280	2	3.84	1532440030	202810	46.53	7300	7980	7290	9490	5110	7300	7556.12	1.55	0	-912	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	686	-9.87	1.42	12	2.24	-768.00	5355.00	13890	20230619	-45.43	4780	20221221	58.58	13890	-45.43	20230619	4810	57.59	20230104	13890	-45.43	20230619	4780	58.58	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
71	20231019	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	210	2	2.88	1410878310	186672	42.82	7300	7980	7290	9490	5110	7300	7558.16	1.55	0	-1517	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	680	-9.78	1.40	12	2.06	-768.00	5355.00	13890	20230619	-45.93	4780	20221221	57.11	13890	-45.93	20230619	4810	56.13	20230104	13890	-45.93	20230619	4780	57.11	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
72	20231019	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	50	2	0.68	473288610	63198	14.50	7300	7700	7290	9490	5110	7300	7489.19	1.55	0	6870	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	665	-9.57	1.37	12	0.70	-768.00	5355.00	13890	20230619	-47.08	4780	20221221	53.77	13890	-47.08	20230619	4810	52.81	20230104	13890	-47.08	20230619	4780	53.77	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
73	20231019	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	180	2	2.47	132394330	17897	4.11	7300	7650	7290	9490	5110	7300	7397.95	1.55	0	-506	9046	8172	7476	6602	5906	7825	6255	45	2190	500	4380	10	1	9053757	677	-9.74	1.40	12	0.20	-768.00	5355.00	13890	20230619	-46.15	4780	20221221	56.49	13890	-46.15	20230619	4810	55.51	20230104	13890	-46.15	20230619	4780	56.49	20221221	0.79	N	101390	500	45 억		140524	N	N	0	N	00	N
74	20231018	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-660	5	-8.29	3316030770	435140	652.21	7890	8350	6780	10340	5580	7960	7621.25	1.86	0	-28158	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	661	-9.51	1.36	12	4.81	-768.00	5355.00	13890	20230619	-47.44	4780	20221221	52.72	13890	-47.44	20230619	4810	51.77	20230104	13890	-47.44	20230619	4780	52.72	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
75	20231018	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-560	5	-7.04	3224871320	422675	633.52	7890	8350	6780	10340	5580	7960	7629.67	1.86	0	-25191	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	670	-9.64	1.38	12	4.67	-768.00	5355.00	13890	20230619	-46.72	4780	20221221	54.81	13890	-46.72	20230619	4810	53.85	20230104	13890	-46.72	20230619	4780	54.81	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
76	20231018	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-210	5	-2.64	1217980140	153005	229.33	7890	8350	7600	10340	5580	7960	7960.39	1.86	0	9437	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	702	-10.09	1.45	12	1.69	-768.00	5355.00	13890	20230619	-44.20	4780	20221221	62.13	13890	-44.20	20230619	4810	61.12	20230104	13890	-44.20	20230619	4780	62.13	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
77	20231018	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-100	5	-1.26	839066550	104295	156.32	7890	8350	7850	10340	5580	7960	8045.13	1.86	0	211	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	712	-10.23	1.47	12	1.15	-768.00	5355.00	13890	20230619	-43.41	4780	20221221	64.44	13890	-43.41	20230619	4810	63.41	20230104	13890	-43.41	20230619	4780	64.44	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
78	20231018	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	0	3	0.00	736632490	91342	136.91	7890	8350	7880	10340	5580	7960	8064.55	1.86	0	3677	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	721	-10.36	1.49	12	1.01	-768.00	5355.00	13890	20230619	-42.69	4780	20221221	66.53	13890	-42.69	20230619	4810	65.49	20230104	13890	-42.69	20230619	4780	66.53	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
79	20231018	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	50	2	0.63	255309380	31905	47.82	7890	8110	7880	10340	5580	7960	8002.17	1.86	0	-1368	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	725	-10.43	1.50	12	0.35	-768.00	5355.00	13890	20230619	-42.33	4780	20221221	67.57	13890	-42.33	20230619	4810	66.53	20230104	13890	-42.33	20230619	4780	67.57	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
80	20231018	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	110	2	1.38	152875610	19167	28.73	7890	8100	7880	10340	5580	7960	7975.98	1.86	0	-1207	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	731	-10.51	1.51	12	0.21	-768.00	5355.00	13890	20230619	-41.90	4780	20221221	68.83	13890	-41.90	20230619	4810	67.78	20230104	13890	-41.90	20230619	4780	68.83	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
81	20231018	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-30	5	-0.38	16690940	2099	3.15	7890	8010	7890	10340	5580	7960	7951.85	1.86	0	-324	8340	8150	8030	7840	7720	8090	7780	45	2380	500	4770	10	1	9053757	718	-10.33	1.48	12	0.02	-768.00	5355.00	13890	20230619	-42.91	4780	20221221	65.90	13890	-42.91	20230619	4810	64.86	20230104	13890	-42.91	20230619	4780	65.90	20221221	0.76	N	101390	500	45 억		168332	N	N	0	N	00	N
82	20231017	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-60	5	-0.75	534796800	66473	113.06	8050	8220	7910	10420	5620	8020	8045.32	1.89	0	-2633	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	721	-10.36	1.49	12	0.73	-768.00	5355.00	13890	20230619	-42.69	4780	20221221	66.53	13890	-42.69	20230619	4810	65.49	20230104	13890	-42.69	20230619	4780	66.53	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
83	20231017	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-60	5	-0.75	510034290	63361	107.77	8050	8220	7910	10420	5620	8020	8049.66	1.89	0	-2338	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	721	-10.36	1.49	12	0.70	-768.00	5355.00	13890	20230619	-42.69	4780	20221221	66.53	13890	-42.69	20230619	4810	65.49	20230104	13890	-42.69	20230619	4780	66.53	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
84	20231017	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	-10	5	-0.12	423156310	52443	89.20	8050	8220	7910	10420	5620	8020	8068.88	1.89	0	-846	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	725	-10.43	1.50	12	0.58	-768.00	5355.00	13890	20230619	-42.33	4780	20221221	67.57	13890	-42.33	20230619	4810	66.53	20230104	13890	-42.33	20230619	4780	67.57	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
85	20231017	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	-40	5	-0.50	376771570	46645	79.34	8050	8220	7910	10420	5620	8020	8077.43	1.89	0	173	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	722	-10.39	1.49	12	0.52	-768.00	5355.00	13890	20230619	-42.55	4780	20221221	66.95	13890	-42.55	20230619	4810	65.90	20230104	13890	-42.55	20230619	4780	66.95	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
86	20231017	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-30	5	-0.37	302561270	37316	63.47	8050	8220	7930	10420	5620	8020	8108.08	1.89	0	1904	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	723	-10.40	1.49	12	0.41	-768.00	5355.00	13890	20230619	-42.48	4780	20221221	67.15	13890	-42.48	20230619	4810	66.11	20230104	13890	-42.48	20230619	4780	67.15	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
87	20231017	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	20	2	0.25	246197460	30264	51.47	8050	8220	8040	10420	5620	8020	8134.99	1.89	0	4188	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	728	-10.47	1.50	12	0.33	-768.00	5355.00	13890	20230619	-42.12	4780	20221221	68.20	13890	-42.12	20230619	4810	67.15	20230104	13890	-42.12	20230619	4780	68.20	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
88	20231017	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	180	2	2.24	146421850	17928	30.49	8050	8220	8050	10420	5620	8020	8167.22	1.89	0	786	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	742	-10.68	1.53	12	0.20	-768.00	5355.00	13890	20230619	-40.96	4780	20221221	71.55	13890	-40.96	20230619	4810	70.48	20230104	13890	-40.96	20230619	4780	71.55	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
89	20231017	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	180	2	2.24	43150350	5262	8.95	8050	8220	8050	10420	5620	8020	8200.37	1.89	0	-4087	8506	8262	8036	7792	7566	8150	7680	45	2400	500	4810	10	1	9053757	742	-10.68	1.53	12	0.06	-768.00	5355.00	13890	20230619	-40.96	4780	20221221	71.55	13890	-40.96	20230619	4810	70.48	20230104	13890	-40.96	20230619	4780	71.55	20221221	0.86	N	101390	500	45 억		170753	N	N	0	N	00	N
90	20231016	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	0	3	0.00	469743130	58778	28.65	8060	8280	7810	10420	5620	8020	7991.82	1.93	0	-3801	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	726	-10.44	1.50	12	0.65	-768.00	5355.00	13890	20230619	-42.26	4780	20221221	67.78	13890	-42.26	20230619	4810	66.74	20230104	13890	-42.26	20230619	4780	67.78	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
91	20231016	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	60	2	0.75	464314440	58104	28.33	8060	8280	7810	10420	5620	8020	7991.09	1.93	0	-3614	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	732	-10.52	1.51	12	0.64	-768.00	5355.00	13890	20230619	-41.83	4780	20221221	69.04	13890	-41.83	20230619	4810	67.98	20230104	13890	-41.83	20230619	4780	69.04	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
92	20231016	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-110	5	-1.37	421751760	52797	25.74	8060	8280	7810	10420	5620	8020	7988.18	1.93	0	-2349	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	716	-10.30	1.48	12	0.58	-768.00	5355.00	13890	20230619	-43.05	4780	20221221	65.48	13890	-43.05	20230619	4810	64.45	20230104	13890	-43.05	20230619	4780	65.48	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
93	20231016	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	-40	5	-0.50	408746460	51158	24.94	8060	8280	7810	10420	5620	8020	7989.88	1.93	0	-2044	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	722	-10.39	1.49	12	0.57	-768.00	5355.00	13890	20230619	-42.55	4780	20221221	66.95	13890	-42.55	20230619	4810	65.90	20230104	13890	-42.55	20230619	4780	66.95	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
94	20231016	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	30	2	0.37	272312960	33971	16.56	8060	8280	7810	10420	5620	8020	8016.04	1.93	0	-1259	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	729	-10.48	1.50	12	0.38	-768.00	5355.00	13890	20230619	-42.04	4780	20221221	68.41	13890	-42.04	20230619	4810	67.36	20230104	13890	-42.04	20230619	4780	68.41	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
95	20231016	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	20	2	0.25	207541700	25913	12.63	8060	8280	7810	10420	5620	8020	8009.17	1.93	0	-527	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	728	-10.47	1.50	12	0.29	-768.00	5355.00	13890	20230619	-42.12	4780	20221221	68.20	13890	-42.12	20230619	4810	67.15	20230104	13890	-42.12	20230619	4780	68.20	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
96	20231016	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	50	2	0.62	153384140	19168	9.34	8060	8280	7810	10420	5620	8020	8002.09	1.93	0	-169	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	731	-10.51	1.51	12	0.21	-768.00	5355.00	13890	20230619	-41.90	4780	20221221	68.83	13890	-41.90	20230619	4810	67.78	20230104	13890	-41.90	20230619	4780	68.83	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
97	20231016	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	-10	5	-0.12	53848200	6658	3.25	8060	8280	8010	10420	5620	8020	8087.74	1.93	0	268	8533	8276	8073	7816	7613	8175	7715	45	2400	500	4810	10	1	9053757	725	-10.43	1.50	12	0.07	-768.00	5355.00	13890	20230619	-42.33	4780	20221221	67.57	13890	-42.33	20230619	4810	66.53	20230104	13890	-42.33	20230619	4780	67.57	20221221	0.85	N	101390	500	45 억		174816	N	N	0	N	00	N
98	20231012	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	320	2	4.00	713252710	86336	38.68	8160	8380	8060	10410	5610	8010	8261.30	2.01	0	25610	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	754	-10.85	1.56	12	0.95	-768.00	5355.00	13890	20230619	-40.03	4780	20221221	74.27	13890	-40.03	20230619	4810	73.18	20230104	13890	-40.03	20230619	4780	74.27	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
99	20231012	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	320	2	4.00	660770240	80036	35.86	8160	8380	8060	10410	5610	8010	8255.91	2.01	0	25031	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	754	-10.85	1.56	12	0.88	-768.00	5355.00	13890	20230619	-40.03	4780	20221221	74.27	13890	-40.03	20230619	4810	73.18	20230104	13890	-40.03	20230619	4780	74.27	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
100	20231012	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	170	2	2.12	564994250	68428	30.66	8160	8380	8060	10410	5610	8010	8256.77	2.01	0	24611	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	741	-10.65	1.53	12	0.76	-768.00	5355.00	13890	20230619	-41.11	4780	20221221	71.13	13890	-41.11	20230619	4810	70.06	20230104	13890	-41.11	20230619	4780	71.13	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
101	20231012	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	210	2	2.62	499427370	60416	27.07	8160	8380	8060	10410	5610	8010	8266.48	2.01	0	24686	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	744	-10.70	1.54	12	0.67	-768.00	5355.00	13890	20230619	-40.82	4780	20221221	71.97	13890	-40.82	20230619	4810	70.89	20230104	13890	-40.82	20230619	4780	71.97	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
102	20231012	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8280	270	2	3.37	486063320	58798	26.34	8160	8380	8060	10410	5610	8010	8266.66	2.01	0	25287	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	750	-10.78	1.55	12	0.65	-768.00	5355.00	13890	20230619	-40.39	4780	20221221	73.22	13890	-40.39	20230619	4810	72.14	20230104	13890	-40.39	20230619	4780	73.22	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
103	20231012	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	320	2	4.00	390838300	47374	21.23	8160	8380	8060	10410	5610	8010	8250.06	2.01	0	20575	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	754	-10.85	1.56	12	0.52	-768.00	5355.00	13890	20230619	-40.03	4780	20221221	74.27	13890	-40.03	20230619	4810	73.18	20230104	13890	-40.03	20230619	4780	74.27	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
104	20231012	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	290	2	3.62	290058670	35237	15.79	8160	8380	8060	10410	5610	8010	8231.65	2.01	0	12805	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	751	-10.81	1.55	12	0.39	-768.00	5355.00	13890	20230619	-40.24	4780	20221221	73.64	13890	-40.24	20230619	4810	72.56	20230104	13890	-40.24	20230619	4780	73.64	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
105	20231012	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8310	300	2	3.75	35841410	4342	1.95	8160	8380	8060	10410	5610	8010	8254.59	2.01	0	-1737	8703	8356	8183	7836	7663	8270	7750	45	2400	500	4800	10	1	9053757	752	-10.82	1.55	12	0.05	-768.00	5355.00	13890	20230619	-40.17	4780	20221221	73.85	13890	-40.17	20230619	4810	72.77	20230104	13890	-40.17	20230619	4780	73.85	20221221	0.86	N	101390	500	45 억		182056	N	N	0	N	00	N
106	20231011	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	-130	5	-1.60	1840582930	223004	87.75	8140	8530	8010	10580	5700	8140	8253.61	2.75	0	-67827	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	725	-10.43	1.50	12	2.46	-768.00	5355.00	13890	20230619	-42.33	4780	20221221	67.57	13890	-42.33	20230619	4810	66.53	20230104	13890	-42.33	20230619	4780	67.57	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
107	20231011	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	-30	5	-0.37	1715887090	207517	81.66	8140	8530	8090	10580	5700	8140	8268.66	2.75	0	-68157	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	734	-10.56	1.51	12	2.29	-768.00	5355.00	13890	20230619	-41.61	4780	20221221	69.67	13890	-41.61	20230619	4810	68.61	20230104	13890	-41.61	20230619	4780	69.67	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
108	20231011	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-50	5	-0.61	1613627340	194979	76.72	8140	8530	8090	10580	5700	8140	8275.90	2.75	0	-62376	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	732	-10.53	1.51	12	2.15	-768.00	5355.00	13890	20230619	-41.76	4780	20221221	69.25	13890	-41.76	20230619	4810	68.19	20230104	13890	-41.76	20230619	4780	69.25	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
109	20231011	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8210	70	2	0.86	1289055360	155129	61.04	8140	8530	8140	10580	5700	8140	8309.57	2.75	0	-40851	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	743	-10.69	1.53	12	1.71	-768.00	5355.00	13890	20230619	-40.89	4780	20221221	71.76	13890	-40.89	20230619	4810	70.69	20230104	13890	-40.89	20230619	4780	71.76	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
110	20231011	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	100	2	1.23	1168407740	140408	55.25	8140	8530	8140	10580	5700	8140	8321.52	2.75	0	-34607	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	746	-10.73	1.54	12	1.55	-768.00	5355.00	13890	20230619	-40.68	4780	20221221	72.38	13890	-40.68	20230619	4810	71.31	20230104	13890	-40.68	20230619	4780	72.38	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
111	20231011	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8210	70	2	0.86	1121868140	134750	53.02	8140	8530	8140	10580	5700	8140	8325.55	2.75	0	-31395	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	743	-10.69	1.53	12	1.49	-768.00	5355.00	13890	20230619	-40.89	4780	20221221	71.76	13890	-40.89	20230619	4810	70.69	20230104	13890	-40.89	20230619	4780	71.76	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
112	20231011	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8310	170	2	2.09	655496770	78021	30.70	8140	8530	8140	10580	5700	8140	8401.54	2.75	0	-6600	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	752	-10.82	1.55	12	0.86	-768.00	5355.00	13890	20230619	-40.17	4780	20221221	73.85	13890	-40.17	20230619	4810	72.77	20230104	13890	-40.17	20230619	4780	73.85	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
113	20231011	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	160	2	1.97	88525050	10695	4.21	8140	8380	8140	10580	5700	8140	8277.24	2.75	0	-4622	8673	8406	8083	7816	7493	8540	7950	45	2440	500	4880	10	1	9053757	751	-10.81	1.55	12	0.12	-768.00	5355.00	13890	20230619	-40.24	4780	20221221	73.64	13890	-40.24	20230619	4810	72.56	20230104	13890	-40.24	20230619	4780	73.64	20221221	0.84	N	101390	500	45 억		248644	N	N	0	N	00	N
114	20231010	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8140	330	2	4.23	2041676420	252351	134.79	7810	8350	7760	10150	5470	7810	8090.59	2.36	0	34424	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	737	-10.60	1.52	12	2.79	-768.00	5355.00	13890	20230619	-41.40	4780	20221221	70.29	13890	-41.40	20230619	4810	69.23	20230104	13890	-41.40	20230619	4780	70.29	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
115	20231010	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	280	2	3.59	1959321670	242194	129.36	7810	8350	7760	10150	5470	7810	8089.89	2.36	0	35489	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	732	-10.53	1.51	12	2.68	-768.00	5355.00	13890	20230619	-41.76	4780	20221221	69.25	13890	-41.76	20230619	4810	68.19	20230104	13890	-41.76	20230619	4780	69.25	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
116	20231010	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	410	2	5.25	1662987180	205711	109.87	7810	8350	7760	10150	5470	7810	8084.09	2.36	0	38058	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	744	-10.70	1.54	12	2.27	-768.00	5355.00	13890	20230619	-40.82	4780	20221221	71.97	13890	-40.82	20230619	4810	70.89	20230104	13890	-40.82	20230619	4780	71.97	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
117	20231010	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	390	2	4.99	1580925520	195732	104.54	7810	8350	7760	10150	5470	7810	8076.99	2.36	0	37034	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	742	-10.68	1.53	12	2.16	-768.00	5355.00	13890	20230619	-40.96	4780	20221221	71.55	13890	-40.96	20230619	4810	70.48	20230104	13890	-40.96	20230619	4780	71.55	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
118	20231010	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	380	2	4.87	1302480540	162012	86.53	7810	8350	7760	10150	5470	7810	8039.41	2.36	0	42364	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	742	-10.66	1.53	12	1.79	-768.00	5355.00	13890	20230619	-41.04	4780	20221221	71.34	13890	-41.04	20230619	4810	70.27	20230104	13890	-41.04	20230619	4780	71.34	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
119	20231010	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	250	2	3.20	810302630	102025	54.49	7810	8140	7760	10150	5470	7810	7942.20	2.36	0	21939	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	730	-10.49	1.51	12	1.13	-768.00	5355.00	13890	20230619	-41.97	4780	20221221	68.62	13890	-41.97	20230619	4810	67.57	20230104	13890	-41.97	20230619	4780	68.62	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
120	20231010	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	160	2	2.05	568576970	72064	38.49	7810	8020	7760	10150	5470	7810	7889.89	2.36	0	8549	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	722	-10.38	1.49	12	0.80	-768.00	5355.00	13890	20230619	-42.62	4780	20221221	66.74	13890	-42.62	20230619	4810	65.70	20230104	13890	-42.62	20230619	4780	66.74	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
121	20231010	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	30	2	0.38	146114110	18661	9.97	7810	7860	7760	10150	5470	7810	7829.92	2.36	0	-6203	8016	7912	7746	7642	7476	7965	7695	45	2340	500	4680	10	1	9053757	710	-10.21	1.46	12	0.21	-768.00	5355.00	13890	20230619	-43.56	4780	20221221	64.02	13890	-43.56	20230619	4810	62.99	20230104	13890	-43.56	20230619	4780	64.02	20221221	0.90	N	101390	500	45 억		213893	N	N	0	N	00	N
122	20231006	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	270	2	3.58	1444354980	186049	77.36	7620	7850	7580	9800	5280	7540	7763.16	2.56	0	-16709	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	707	-10.17	1.46	12	2.05	-768.00	5355.00	13890	20230619	-43.77	4780	20221221	63.39	13890	-43.77	20230619	4810	62.37	20230104	13890	-43.77	20230619	4780	63.39	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
123	20231006	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	230	2	3.05	1220644970	157340	65.42	7620	7850	7580	9800	5280	7540	7758.01	2.56	0	-7638	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	703	-10.12	1.45	12	1.74	-768.00	5355.00	13890	20230619	-44.06	4780	20221221	62.55	13890	-44.06	20230619	4810	61.54	20230104	13890	-44.06	20230619	4780	62.55	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
124	20231006	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	260	2	3.45	1169934270	150800	62.70	7620	7850	7580	9800	5280	7540	7758.18	2.56	0	-6018	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	706	-10.16	1.46	12	1.67	-768.00	5355.00	13890	20230619	-43.84	4780	20221221	63.18	13890	-43.84	20230619	4810	62.16	20230104	13890	-43.84	20230619	4780	63.18	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
125	20231006	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	270	2	3.58	1104640420	142403	59.21	7620	7850	7580	9800	5280	7540	7757.14	2.56	0	-1057	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	707	-10.17	1.46	12	1.57	-768.00	5355.00	13890	20230619	-43.77	4780	20221221	63.39	13890	-43.77	20230619	4810	62.37	20230104	13890	-43.77	20230619	4780	63.39	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
126	20231006	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	240	2	3.18	1025268810	132226	54.98	7620	7850	7580	9800	5280	7540	7753.91	2.56	0	-1107	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	704	-10.13	1.45	12	1.46	-768.00	5355.00	13890	20230619	-43.99	4780	20221221	62.76	13890	-43.99	20230619	4810	61.75	20230104	13890	-43.99	20230619	4780	62.76	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
127	20231006	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	230	2	3.05	883953130	114006	47.40	7620	7850	7580	9800	5280	7540	7753.57	2.56	0	1143	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	703	-10.12	1.45	12	1.26	-768.00	5355.00	13890	20230619	-44.06	4780	20221221	62.55	13890	-44.06	20230619	4810	61.54	20230104	13890	-44.06	20230619	4780	62.55	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
128	20231006	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	210	2	2.79	740925600	95644	39.77	7620	7850	7580	9800	5280	7540	7746.70	2.56	0	3047	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	702	-10.09	1.45	12	1.06	-768.00	5355.00	13890	20230619	-44.20	4780	20221221	62.13	13890	-44.20	20230619	4810	61.12	20230104	13890	-44.20	20230619	4780	62.13	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N
129	20231006	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	90	2	1.19	22125380	2897	1.20	7620	7700	7580	9800	5280	7540	7637.34	2.56	0	-371	8160	7850	7640	7330	7120	8005	7485	45	2260	500	4520	10	1	9053757	691	-9.93	1.42	12	0.03	-768.00	5355.00	13890	20230619	-45.07	4780	20221221	59.62	13890	-45.07	20230619	4810	58.63	20230104	13890	-45.07	20230619	4780	59.62	20221221	0.84	N	101390	500	45 억		232014	N	N	0	N	00	N