KissMeData/115530/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	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	14	2	3.49	79236607	192433	273.92	413	419	403	521	281	401	411.74	0.23	0	-17510	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	282	15.96	2.43	12	0.28	26.00	171.00	746	20221110	-44.37	384	20231020	8.07	731	-43.23	20230113	384	8.07	20231020	746	-44.37	20221110	384	8.07	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
3	20231031	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	13	2	3.24	73174632	177747	253.01	413	419	403	521	281	401	411.68	0.23	0	-17556	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	281	15.92	2.42	12	0.26	26.00	171.00	746	20221110	-44.50	384	20231020	7.81	731	-43.37	20230113	384	7.81	20231020	746	-44.50	20221110	384	7.81	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
4	20231031	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	14	2	3.49	59323038	144210	205.28	413	419	403	521	281	401	411.37	0.23	0	-17419	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	282	15.96	2.43	12	0.21	26.00	171.00	746	20221110	-44.37	384	20231020	8.07	731	-43.23	20230113	384	8.07	20231020	746	-44.37	20221110	384	8.07	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
5	20231031	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	14	2	3.49	53714838	130706	186.05	413	419	403	521	281	401	410.96	0.23	0	-17096	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	282	15.96	2.43	12	0.19	26.00	171.00	746	20221110	-44.37	384	20231020	8.07	731	-43.23	20230113	384	8.07	20231020	746	-44.37	20221110	384	8.07	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
6	20231031	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	11	2	2.74	44544657	108494	154.44	413	419	403	521	281	401	410.57	0.23	0	-11709	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	280	15.85	2.41	12	0.16	26.00	171.00	746	20221110	-44.77	384	20231020	7.29	731	-43.64	20230113	384	7.29	20231020	746	-44.77	20221110	384	7.29	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
7	20231031	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	12	2	2.99	36472460	89056	126.77	413	419	403	521	281	401	409.55	0.23	0	-6958	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	281	15.88	2.42	12	0.13	26.00	171.00	746	20221110	-44.64	384	20231020	7.55	731	-43.50	20230113	384	7.55	20231020	746	-44.64	20221110	384	7.55	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
8	20231031	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	10	2	2.49	21290400	52030	74.06	413	419	403	521	281	401	409.19	0.23	0	-5970	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	279	15.81	2.40	12	0.08	26.00	171.00	746	20221110	-44.91	384	20231020	7.03	731	-43.78	20230113	384	7.03	20231020	746	-44.91	20221110	384	7.03	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
9	20231031	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	7	2	1.75	7666057	18636	26.53	413	415	406	521	281	401	411.36	0.23	0	-1376	416	408	401	393	386	412	397	68	120	100	270	1	1	67963000	277	15.69	2.39	12	0.03	26.00	171.00	746	20221110	-45.31	384	20231020	6.25	731	-44.19	20230113	384	6.25	20231020	746	-45.31	20221110	384	6.25	20231020	0.14	N	115530	100	67 억		153930	N	N	0	N	00	N
10	20231030	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	7	2	1.78	28031317	70228	29.46	396	409	394	512	276	394	399.15	0.21	0	9163	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	273	15.42	2.35	12	0.10	26.00	171.00	746	20221110	-46.25	384	20231020	4.43	731	-45.14	20230113	384	4.43	20231020	746	-46.25	20221110	384	4.43	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
11	20231030	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	7	2	1.78	24844977	62282	26.13	396	409	394	512	276	394	398.91	0.21	0	9170	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	273	15.42	2.35	12	0.09	26.00	171.00	746	20221110	-46.25	384	20231020	4.43	731	-45.14	20230113	384	4.43	20231020	746	-46.25	20221110	384	4.43	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
12	20231030	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	5	2	1.27	23020915	57710	24.21	396	409	394	512	276	394	398.91	0.21	0	7861	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	271	15.35	2.33	12	0.08	26.00	171.00	746	20221110	-46.51	384	20231020	3.91	731	-45.42	20230113	384	3.91	20231020	746	-46.51	20221110	384	3.91	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
13	20231030	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	5	2	1.27	21901448	54904	23.03	396	409	394	512	276	394	398.91	0.21	0	7018	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	271	15.35	2.33	12	0.08	26.00	171.00	746	20221110	-46.51	384	20231020	3.91	731	-45.42	20230113	384	3.91	20231020	746	-46.51	20221110	384	3.91	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
14	20231030	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	10	2	2.54	17466294	43810	18.38	396	409	394	512	276	394	398.68	0.21	0	3322	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	275	15.54	2.36	12	0.06	26.00	171.00	746	20221110	-45.84	384	20231020	5.21	731	-44.73	20230113	384	5.21	20231020	746	-45.84	20221110	384	5.21	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
15	20231030	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	4	2	1.02	12698898	31969	13.41	396	409	394	512	276	394	397.23	0.21	0	2507	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	270	15.31	2.33	12	0.05	26.00	171.00	746	20221110	-46.65	384	20231020	3.65	731	-45.55	20230113	384	3.65	20231020	746	-46.65	20221110	384	3.65	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
16	20231030	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	6	2	1.52	6587673	16665	6.99	396	409	394	512	276	394	395.30	0.21	0	2392	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	272	15.38	2.34	12	0.02	26.00	171.00	746	20221110	-46.38	384	20231020	4.17	731	-45.28	20230113	384	4.17	20231020	746	-46.38	20221110	384	4.17	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
17	20231030	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	0	3	0.00	4196147	10632	4.46	396	409	394	512	276	394	394.67	0.21	0	79	424	409	400	385	376	404	380	68	118	100	260	1	1	67963000	268	15.15	2.30	12	0.02	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.15	N	115530	100	67 억		144747	N	N	0	N	00	N
18	20231027	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	0	3	0.00	95128477	238372	149.34	397	415	391	512	276	394	399.11	0.21	0	4761	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	268	15.15	2.30	12	0.35	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
19	20231027	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	0	3	0.00	79914993	199733	125.14	397	415	392	512	276	394	400.16	0.21	0	34219	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	268	15.15	2.30	12	0.29	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
20	20231027	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	7	2	1.78	47766880	118764	74.41	397	415	397	512	276	394	402.32	0.21	0	3611	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	273	15.42	2.35	12	0.17	26.00	171.00	746	20221110	-46.25	384	20231020	4.43	731	-45.14	20230113	384	4.43	20231020	746	-46.25	20221110	384	4.43	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
21	20231027	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	12	2	3.05	38625608	96107	60.21	397	415	397	512	276	394	402.04	0.21	0	5420	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	276	15.62	2.37	12	0.14	26.00	171.00	746	20221110	-45.58	384	20231020	5.73	731	-44.46	20230113	384	5.73	20231020	746	-45.58	20221110	384	5.73	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
22	20231027	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	10	2	2.54	31482975	78439	49.14	397	415	397	512	276	394	401.53	0.21	0	6476	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	275	15.54	2.36	12	0.12	26.00	171.00	746	20221110	-45.84	384	20231020	5.21	731	-44.73	20230113	384	5.21	20231020	746	-45.84	20221110	384	5.21	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
23	20231027	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	14	2	3.55	29248774	72935	45.69	397	415	397	512	276	394	401.19	0.21	0	6476	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	277	15.69	2.39	12	0.11	26.00	171.00	746	20221110	-45.31	384	20231020	6.25	731	-44.19	20230113	384	6.25	20231020	746	-45.31	20221110	384	6.25	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
24	20231027	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	13	2	3.30	21792831	54472	34.13	397	415	397	512	276	394	400.27	0.21	0	914	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	277	15.65	2.38	12	0.08	26.00	171.00	746	20221110	-45.44	384	20231020	5.99	731	-44.32	20230113	384	5.99	20231020	746	-45.44	20221110	384	5.99	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
25	20231027	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	8	2	2.03	11021724	27715	17.36	397	410	397	512	276	394	397.92	0.21	0	878	418	405	397	384	376	402	381	68	118	100	260	1	1	67963000	273	15.46	2.35	12	0.04	26.00	171.00	746	20221110	-46.11	384	20231020	4.69	731	-45.01	20230113	384	4.69	20231020	746	-46.11	20221110	384	4.69	20231020	0.18	N	115530	100	67 억		139986	N	N	0	N	00	N
26	20231026	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-18	5	-4.37	56598048	142661	63.09	409	410	389	535	289	412	396.48	0.22	0	-11009	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	268	15.15	2.30	12	0.21	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
27	20231026	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-22	5	-5.34	52788765	132981	58.81	409	410	389	535	289	412	396.70	0.22	0	-10813	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	265	15.00	2.28	12	0.20	26.00	171.00	746	20221110	-47.72	384	20231020	1.56	731	-46.65	20230113	384	1.56	20231020	746	-47.72	20221110	384	1.56	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
28	20231026	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-20	5	-4.85	46671084	117323	51.88	409	410	389	535	289	412	397.52	0.22	0	-10879	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	266	15.08	2.29	12	0.17	26.00	171.00	746	20221110	-47.45	384	20231020	2.08	731	-46.37	20230113	384	2.08	20231020	746	-47.45	20221110	384	2.08	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
29	20231026	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	-17	5	-4.13	37892196	94941	41.98	409	410	390	535	289	412	398.79	0.22	0	-7345	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	268	15.19	2.31	12	0.14	26.00	171.00	746	20221110	-47.05	384	20231020	2.86	731	-45.96	20230113	384	2.86	20231020	746	-47.05	20221110	384	2.86	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
30	20231026	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-18	5	-4.37	36574107	91600	40.51	409	410	390	535	289	412	398.95	0.22	0	-7127	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	268	15.15	2.30	12	0.13	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
31	20231026	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	-14	5	-3.40	22959751	57334	25.35	409	410	390	535	289	412	399.97	0.22	0	-4561	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	270	15.31	2.33	12	0.08	26.00	171.00	746	20221110	-46.65	384	20231020	3.65	731	-45.55	20230113	384	3.65	20231020	746	-46.65	20221110	384	3.65	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
32	20231026	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-13	5	-3.16	19376567	48357	21.38	409	410	390	535	289	412	400.13	0.22	0	-1757	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	271	15.35	2.33	12	0.07	26.00	171.00	746	20221110	-46.51	384	20231020	3.91	731	-45.42	20230113	384	3.91	20231020	746	-46.51	20221110	384	3.91	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
33	20231026	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-12	5	-2.91	7387801	18189	8.04	409	410	400	535	289	412	405.32	0.22	0	-850	423	417	410	404	397	414	401	68	123	100	280	1	1	67963000	272	15.38	2.34	12	0.03	26.00	171.00	746	20221110	-46.38	384	20231020	4.17	731	-45.28	20230113	384	4.17	20231020	746	-46.38	20221110	384	4.17	20231020	0.18	N	115530	100	67 억		150995	N	N	0	N	00	N
34	20231025	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	5	2	1.23	92289147	226136	192.12	416	416	403	529	285	407	408.13	0.15	0	49514	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	280	15.85	2.41	12	0.33	26.00	171.00	746	20221110	-44.77	384	20231020	7.29	731	-43.64	20230113	384	7.29	20231020	746	-44.77	20221110	384	7.29	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
35	20231025	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	4	2	0.98	82672983	202555	172.08	416	416	403	529	285	407	408.17	0.15	0	52620	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	279	15.81	2.40	12	0.30	26.00	171.00	746	20221110	-44.91	384	20231020	7.03	731	-43.78	20230113	384	7.03	20231020	746	-44.91	20221110	384	7.03	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
36	20231025	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	4	2	0.98	75680584	185482	157.58	416	416	403	529	285	407	408.04	0.15	0	47812	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	279	15.81	2.40	12	0.27	26.00	171.00	746	20221110	-44.91	384	20231020	7.03	731	-43.78	20230113	384	7.03	20231020	746	-44.91	20221110	384	7.03	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
37	20231025	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	5	2	1.23	73523694	180230	153.12	416	416	403	529	285	407	407.96	0.15	0	47265	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	280	15.85	2.41	12	0.27	26.00	171.00	746	20221110	-44.77	384	20231020	7.29	731	-43.64	20230113	384	7.29	20231020	746	-44.77	20221110	384	7.29	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
38	20231025	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	5	2	1.23	72601062	177989	151.21	416	416	403	529	285	407	407.91	0.15	0	47265	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	280	15.85	2.41	12	0.26	26.00	171.00	746	20221110	-44.77	384	20231020	7.29	731	-43.64	20230113	384	7.29	20231020	746	-44.77	20221110	384	7.29	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
39	20231025	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	2	2	0.49	69814276	171217	145.46	416	416	403	529	285	407	407.77	0.15	0	45624	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	278	15.73	2.39	12	0.25	26.00	171.00	746	20221110	-45.17	384	20231020	6.51	731	-44.05	20230113	384	6.51	20231020	746	-45.17	20221110	384	6.51	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
40	20231025	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	0	3	0.00	32918490	80558	68.44	416	416	406	529	285	407	408.70	0.15	0	-1568	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	277	15.65	2.38	12	0.12	26.00	171.00	746	20221110	-45.44	384	20231020	5.99	731	-44.32	20230113	384	5.99	20231020	746	-45.44	20221110	384	5.99	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
41	20231025	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	1	2	0.25	23382815	57162	48.56	416	416	407	529	285	407	409.19	0.15	0	-2374	433	420	407	394	381	426	400	68	122	100	270	1	1	67963000	277	15.69	2.39	12	0.08	26.00	171.00	746	20221110	-45.31	384	20231020	6.25	731	-44.19	20230113	384	6.25	20231020	746	-45.31	20221110	384	6.25	20231020	0.20	N	115530	100	67 억		101481	N	N	0	N	00	N
42	20231024	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	10	2	2.52	47585229	117707	77.97	397	420	394	516	278	397	404.28	0.15	0	-4460	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	277	15.65	2.38	12	0.17	26.00	171.00	746	20221110	-45.44	384	20231020	5.99	731	-44.32	20230113	384	5.99	20231020	746	-45.44	20221110	384	5.99	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
43	20231024	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	10	2	2.52	41504481	102774	68.08	397	420	394	516	278	397	403.85	0.15	0	4209	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	277	15.65	2.38	12	0.15	26.00	171.00	746	20221110	-45.44	384	20231020	5.99	731	-44.32	20230113	384	5.99	20231020	746	-45.44	20221110	384	5.99	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
44	20231024	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	12	2	3.02	29482317	73398	48.62	397	420	394	516	278	397	401.68	0.15	0	-5816	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	278	15.73	2.39	12	0.11	26.00	171.00	746	20221110	-45.17	384	20231020	6.51	731	-44.05	20230113	384	6.51	20231020	746	-45.17	20221110	384	6.51	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
45	20231024	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	3	2	0.76	23781149	59411	39.35	397	420	394	516	278	397	400.29	0.15	0	-4931	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	272	15.38	2.34	12	0.09	26.00	171.00	746	20221110	-46.38	384	20231020	4.17	731	-45.28	20230113	384	4.17	20231020	746	-46.38	20221110	384	4.17	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
46	20231024	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-1	5	-0.25	19215347	47937	31.75	397	420	394	516	278	397	400.85	0.15	0	-15463	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	269	15.23	2.32	12	0.07	26.00	171.00	746	20221110	-46.92	384	20231020	3.12	731	-45.83	20230113	384	3.12	20231020	746	-46.92	20221110	384	3.12	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
47	20231024	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-1	5	-0.25	17736581	44207	29.28	397	420	396	516	278	397	401.23	0.15	0	-15139	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	269	15.23	2.32	12	0.07	26.00	171.00	746	20221110	-46.92	384	20231020	3.12	731	-45.83	20230113	384	3.12	20231020	746	-46.92	20221110	384	3.12	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
48	20231024	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	0	3	0.00	12093352	29986	19.86	397	420	397	516	278	397	403.32	0.15	0	-4743	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	270	15.27	2.32	12	0.04	26.00	171.00	746	20221110	-46.78	384	20231020	3.39	731	-45.69	20230113	384	3.39	20231020	746	-46.78	20221110	384	3.39	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
49	20231024	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	6	2	1.51	5578750	13783	9.13	397	420	397	516	278	397	404.82	0.15	0	-847	411	404	397	390	383	404	390	68	119	100	260	1	1	67963000	274	15.50	2.36	12	0.02	26.00	171.00	746	20221110	-45.98	384	20231020	4.95	731	-44.87	20230113	384	4.95	20231020	746	-45.98	20221110	384	4.95	20231020	0.20	N	115530	100	67 억		104627	N	N	0	N	00	N
50	20231023	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-3	5	-0.75	59819728	150711	72.03	397	404	390	520	280	400	396.90	0.12	0	19355	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	270	15.27	2.32	12	0.22	26.00	171.00	746	20221110	-46.78	384	20231020	3.39	731	-45.69	20230113	384	3.39	20231020	746	-46.78	20221110	384	3.39	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
51	20231023	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-6	5	-1.50	54296585	136711	65.34	397	404	391	520	280	400	397.14	0.12	0	20326	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	268	15.15	2.30	12	0.20	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
52	20231023	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-7	5	-1.75	47992004	120651	57.66	397	404	393	520	280	400	397.76	0.12	0	20582	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	267	15.12	2.30	12	0.18	26.00	171.00	746	20221110	-47.32	384	20231020	2.34	731	-46.24	20230113	384	2.34	20231020	746	-47.32	20221110	384	2.34	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
53	20231023	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	-2	5	-0.50	45617458	114639	54.79	397	404	394	520	280	400	397.91	0.12	0	19772	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	270	15.31	2.33	12	0.17	26.00	171.00	746	20221110	-46.65	384	20231020	3.65	731	-45.55	20230113	384	3.65	20231020	746	-46.65	20221110	384	3.65	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
54	20231023	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-3	5	-0.75	40822566	102501	48.99	397	404	394	520	280	400	398.25	0.12	0	20055	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	270	15.27	2.32	12	0.15	26.00	171.00	746	20221110	-46.78	384	20231020	3.39	731	-45.69	20230113	384	3.39	20231020	746	-46.78	20221110	384	3.39	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
55	20231023	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-1	5	-0.25	34135985	85597	40.91	397	404	394	520	280	400	398.79	0.12	0	20689	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	271	15.35	2.33	12	0.13	26.00	171.00	746	20221110	-46.51	384	20231020	3.91	731	-45.42	20230113	384	3.91	20231020	746	-46.51	20221110	384	3.91	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
56	20231023	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-4	5	-1.00	33229604	83316	39.82	397	404	394	520	280	400	398.83	0.12	0	20890	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	269	15.23	2.32	12	0.12	26.00	171.00	746	20221110	-46.92	384	20231020	3.12	731	-45.83	20230113	384	3.12	20231020	746	-46.92	20221110	384	3.12	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
57	20231023	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-6	5	-1.50	7697963	19385	9.26	397	397	394	520	280	400	396.96	0.12	0	-125	414	406	395	387	376	411	392	68	120	100	270	1	1	67963000	268	15.15	2.30	12	0.03	26.00	171.00	746	20221110	-47.18	384	20231020	2.60	731	-46.10	20230113	384	2.60	20231020	746	-47.18	20221110	384	2.60	20231020	0.23	N	115530	100	67 억		84520	N	N	0	N	00	N
58	20231020	160714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	-5	5	-1.23	81707983	209229	153.61	398	403	384	526	284	405	390.48	0.12	0	920	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	272	15.38	2.34	12	0.31	26.00	171.00	746	20221110	-46.38	384	20231020	4.17	731	-45.28	20230113	384	4.17	20231020	746	-46.38	20221110	384	4.17	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
59	20231020	150714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	390	-15	5	-3.70	63160091	161533	118.60	398	403	384	526	284	405	390.95	0.12	0	3973	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	265	15.00	2.28	12	0.24	26.00	171.00	746	20221110	-47.72	384	20231020	1.56	731	-46.65	20230113	384	1.56	20231020	746	-47.72	20221110	384	1.56	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
60	20231020	140718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	391	-14	5	-3.46	54710023	139753	102.61	398	403	384	526	284	405	391.41	0.12	0	3839	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	266	15.04	2.29	12	0.21	26.00	171.00	746	20221110	-47.59	384	20231020	1.82	731	-46.51	20230113	384	1.82	20231020	746	-47.59	20221110	384	1.82	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
61	20231020	130659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	389	-16	5	-3.95	47778373	121961	89.54	398	403	384	526	284	405	391.68	0.12	0	614	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	264	14.96	2.27	12	0.18	26.00	171.00	746	20221110	-47.86	384	20231020	1.30	731	-46.79	20230113	384	1.30	20231020	746	-47.86	20221110	384	1.30	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
62	20231020	120711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	396	-9	5	-2.22	35904305	91491	67.17	398	400	384	526	284	405	392.35	0.12	0	1027	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	269	15.23	2.32	12	0.13	26.00	171.00	746	20221110	-46.92	384	20231020	3.12	731	-45.83	20230113	384	3.12	20231020	746	-46.92	20221110	384	3.12	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
63	20231020	110718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	389	-16	5	-3.95	33029297	84160	61.79	398	400	384	526	284	405	392.36	0.12	0	1423	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	264	14.96	2.27	12	0.12	26.00	171.00	746	20221110	-47.86	384	20231020	1.30	731	-46.79	20230113	384	1.30	20231020	746	-47.86	20221110	384	1.30	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
64	20231020	100709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	392	-13	5	-3.21	15598512	39371	28.91	398	400	392	526	284	405	396.05	0.12	0	-2112	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	266	15.08	2.29	12	0.06	26.00	171.00	746	20221110	-47.45	392	20231020	0.00	731	-46.37	20230113	392	0.00	20231020	746	-47.45	20221110	392	0.00	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
65	20231020	090712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	394	-11	5	-2.72	1691648	4251	3.12	398	400	393	526	284	405	396.70	0.12	0	1674	423	413	407	397	391	411	395	68	121	100	270	1	1	67963000	268	15.15	2.30	12	0.01	26.00	171.00	746	20221110	-47.18	393	20231020	0.25	731	-46.10	20230113	393	0.25	20231020	746	-47.18	20221110	393	0.25	20231020	0.24	N	115530	100	67 억		82543	N	N	0	N	00	N
66	20231019	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-15	5	-3.57	54923499	134871	101.61	416	417	401	546	294	420	407.23	0.15	0	-18688	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	275	15.58	2.37	12	0.20	26.00	171.00	746	20221110	-45.71	393	20231006	3.05	731	-44.60	20230113	393	3.05	20231006	746	-45.71	20221110	393	3.05	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
67	20231019	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-15	5	-3.57	41175108	100737	75.89	416	417	404	546	294	420	408.74	0.15	0	-18684	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	275	15.58	2.37	12	0.15	26.00	171.00	746	20221110	-45.71	393	20231006	3.05	731	-44.60	20230113	393	3.05	20231006	746	-45.71	20221110	393	3.05	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
68	20231019	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-11	5	-2.62	37614143	91956	69.28	416	417	405	546	294	420	409.05	0.15	0	-14422	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	278	15.73	2.39	12	0.14	26.00	171.00	746	20221110	-45.17	393	20231006	4.07	731	-44.05	20230113	393	4.07	20231006	746	-45.17	20221110	393	4.07	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
69	20231019	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-13	5	-3.10	24104883	58722	44.24	416	417	405	546	294	420	410.49	0.15	0	-10688	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	277	15.65	2.38	12	0.09	26.00	171.00	746	20221110	-45.44	393	20231006	3.56	731	-44.32	20230113	393	3.56	20231006	746	-45.44	20221110	393	3.56	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
70	20231019	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-14	5	-3.33	20882349	50786	38.26	416	417	405	546	294	420	411.18	0.15	0	-10669	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	276	15.62	2.37	12	0.07	26.00	171.00	746	20221110	-45.58	393	20231006	3.31	731	-44.46	20230113	393	3.31	20231006	746	-45.58	20221110	393	3.31	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
71	20231019	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-14	5	-3.33	18108400	43943	33.11	416	417	406	546	294	420	412.09	0.15	0	-10651	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	276	15.62	2.37	12	0.06	26.00	171.00	746	20221110	-45.58	393	20231006	3.31	731	-44.46	20230113	393	3.31	20231006	746	-45.58	20221110	393	3.31	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
72	20231019	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-12	5	-2.86	14701149	35581	26.81	416	417	408	546	294	420	413.17	0.15	0	-8174	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	277	15.69	2.39	12	0.05	26.00	171.00	746	20221110	-45.31	393	20231006	3.82	731	-44.19	20230113	393	3.82	20231006	746	-45.31	20221110	393	3.82	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
73	20231019	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-8	5	-1.90	9887447	23825	17.95	416	416	409	546	294	420	415.00	0.15	0	-7838	441	430	421	410	401	426	406	68	126	100	280	1	1	67963000	280	15.85	2.41	12	0.04	26.00	171.00	746	20221110	-44.77	393	20231006	4.83	731	-43.64	20230113	393	4.83	20231006	746	-44.77	20221110	393	4.83	20231006	0.25	N	115530	100	67 억		100950	N	N	0	N	00	N
74	20231018	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-12	5	-2.78	55372374	132219	141.89	432	432	412	561	303	432	418.79	0.19	0	-26470	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	285	16.15	2.46	12	0.19	26.00	171.00	746	20221110	-43.70	393	20231006	6.87	731	-42.54	20230113	393	6.87	20231006	746	-43.70	20221110	393	6.87	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
75	20231018	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-15	5	-3.47	51493661	122939	131.93	432	432	412	561	303	432	418.86	0.19	0	-20482	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	283	16.04	2.44	12	0.18	26.00	171.00	746	20221110	-44.10	393	20231006	6.11	731	-42.95	20230113	393	6.11	20231006	746	-44.10	20221110	393	6.11	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
76	20231018	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	-16	5	-3.70	39290872	93498	100.34	432	432	413	561	303	432	420.23	0.19	0	-20369	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	283	16.00	2.43	12	0.14	26.00	171.00	746	20221110	-44.24	393	20231006	5.85	731	-43.09	20230113	393	5.85	20231006	746	-44.24	20221110	393	5.85	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
77	20231018	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-11	5	-2.55	33362204	79233	85.03	432	432	415	561	303	432	421.06	0.19	0	-20390	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	286	16.19	2.46	12	0.12	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
78	20231018	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-14	5	-3.24	30002320	71192	76.40	432	432	415	561	303	432	421.43	0.19	0	-16463	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	284	16.08	2.44	12	0.10	26.00	171.00	746	20221110	-43.97	393	20231006	6.36	731	-42.82	20230113	393	6.36	20231006	746	-43.97	20221110	393	6.36	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
79	20231018	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-12	5	-2.78	21017611	49593	53.22	432	432	418	561	303	432	423.80	0.19	0	-20166	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	285	16.15	2.46	12	0.07	26.00	171.00	746	20221110	-43.70	393	20231006	6.87	731	-42.54	20230113	393	6.87	20231006	746	-43.70	20221110	393	6.87	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
80	20231018	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	-13	5	-3.01	16514690	38858	41.70	432	432	419	561	303	432	425.00	0.19	0	-15734	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	285	16.12	2.45	12	0.06	26.00	171.00	746	20221110	-43.83	393	20231006	6.62	731	-42.68	20230113	393	6.62	20231006	746	-43.83	20221110	393	6.62	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
81	20231018	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	-9	5	-2.08	9794726	22884	24.56	432	432	420	561	303	432	428.02	0.19	0	-15480	440	435	427	422	414	438	425	68	129	100	290	1	1	67963000	287	16.27	2.47	12	0.03	26.00	171.00	746	20221110	-43.30	393	20231006	7.63	731	-42.13	20230113	393	7.63	20231006	746	-43.30	20221110	393	7.63	20231006	0.35	N	115530	100	67 억		126901	N	N	0	N	00	N
82	20231017	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	-3	5	-0.69	39629656	93152	51.95	428	432	419	565	305	435	424.89	0.20	0	-7200	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	294	16.62	2.53	12	0.14	26.00	171.00	746	20221110	-42.09	393	20231006	9.92	731	-40.90	20230113	393	9.92	20231006	746	-42.09	20221110	393	9.92	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
83	20231017	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-9	5	-2.07	31506144	74217	41.39	428	432	419	565	305	435	423.76	0.20	0	-6923	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	290	16.38	2.49	12	0.11	26.00	171.00	746	20221110	-42.90	393	20231006	8.40	731	-41.72	20230113	393	8.40	20231006	746	-42.90	20221110	393	8.40	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
84	20231017	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-15	5	-3.45	29131350	68615	38.27	428	432	419	565	305	435	423.74	0.20	0	-5156	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	285	16.15	2.46	12	0.10	26.00	171.00	746	20221110	-43.70	393	20231006	6.87	731	-42.54	20230113	393	6.87	20231006	746	-43.70	20221110	393	6.87	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
85	20231017	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	-13	5	-2.99	23828805	56040	31.25	428	432	421	565	305	435	424.25	0.20	0	-3414	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	287	16.23	2.47	12	0.08	26.00	171.00	746	20221110	-43.43	393	20231006	7.38	731	-42.27	20230113	393	7.38	20231006	746	-43.43	20221110	393	7.38	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
86	20231017	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-10	5	-2.30	20694236	48636	27.13	428	432	421	565	305	435	424.40	0.20	0	-2160	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	289	16.35	2.49	12	0.07	26.00	171.00	746	20221110	-43.03	393	20231006	8.14	731	-41.86	20230113	393	8.14	20231006	746	-43.03	20221110	393	8.14	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
87	20231017	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-11	5	-2.53	19624978	46116	25.72	428	432	421	565	305	435	424.41	0.20	0	-1230	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	288	16.31	2.48	12	0.07	26.00	171.00	746	20221110	-43.16	393	20231006	7.89	731	-42.00	20230113	393	7.89	20231006	746	-43.16	20221110	393	7.89	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
88	20231017	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-8	5	-1.84	11368236	26592	14.83	428	432	421	565	305	435	425.77	0.20	0	-86	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	290	16.42	2.50	12	0.04	26.00	171.00	746	20221110	-42.76	393	20231006	8.65	731	-41.59	20230113	393	8.65	20231006	746	-42.76	20221110	393	8.65	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
89	20231017	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-11	5	-2.53	3659814	8474	4.73	428	428	424	565	305	435	427.40	0.20	0	-247	448	441	428	421	408	445	425	68	130	100	290	1	1	67963000	288	16.31	2.48	12	0.01	26.00	171.00	746	20221110	-43.16	393	20231006	7.89	731	-42.00	20230113	393	7.89	20231006	746	-43.16	20221110	393	7.89	20231006	0.38	N	115530	100	67 억		133792	N	N	0	N	00	N
90	20231016	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-2	5	-0.46	75855422	179252	178.58	433	435	415	568	306	437	423.17	0.21	0	-10112	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	296	16.73	2.54	12	0.26	26.00	171.00	746	20221110	-41.69	393	20231006	10.69	731	-40.49	20230113	393	10.69	20231006	746	-41.69	20221110	393	10.69	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
91	20231016	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-16	5	-3.66	69518840	164539	163.92	433	433	415	568	306	437	422.50	0.21	0	-4748	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	286	16.19	2.46	12	0.24	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
92	20231016	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-17	5	-3.89	64815910	153390	152.82	433	433	415	568	306	437	422.55	0.21	0	3524	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	285	16.15	2.46	12	0.23	26.00	171.00	746	20221110	-43.70	393	20231006	6.87	731	-42.54	20230113	393	6.87	20231006	746	-43.70	20221110	393	6.87	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
93	20231016	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-16	5	-3.66	62196787	147166	146.61	433	433	415	568	306	437	422.62	0.21	0	6653	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	286	16.19	2.46	12	0.22	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
94	20231016	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-17	5	-3.89	56902592	134566	134.06	433	433	415	568	306	437	422.85	0.21	0	8659	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	285	16.15	2.46	12	0.20	26.00	171.00	746	20221110	-43.70	393	20231006	6.87	731	-42.54	20230113	393	6.87	20231006	746	-43.70	20221110	393	6.87	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
95	20231016	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-16	5	-3.66	33801939	79304	79.01	433	433	421	568	306	437	426.22	0.21	0	2837	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	286	16.19	2.46	12	0.12	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
96	20231016	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-10	5	-2.29	14379658	33694	33.57	433	433	422	568	306	437	426.75	0.21	0	-4255	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	290	16.42	2.50	12	0.05	26.00	171.00	746	20221110	-42.76	393	20231006	8.65	731	-41.59	20230113	393	8.65	20231006	746	-42.76	20221110	393	8.65	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
97	20231016	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-13	5	-2.97	3136334	7310	7.28	433	433	422	568	306	437	428.98	0.21	0	-4351	445	440	435	430	425	443	433	68	131	100	290	1	1	67963000	288	16.31	2.48	12	0.01	26.00	171.00	746	20221110	-43.16	393	20231006	7.89	731	-42.00	20230113	393	7.89	20231006	746	-43.16	20221110	393	7.89	20231006	0.39	N	115530	100	67 억		143651	N	N	0	N	00	N
98	20231012	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-2	5	-0.46	70489760	163723	87.27	437	439	420	561	303	432	430.54	0.20	0	13369	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	292	16.54	2.51	12	0.24	26.00	171.00	746	20221110	-42.36	393	20231006	9.41	731	-41.18	20230113	393	9.41	20231006	746	-42.36	20221110	393	9.41	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
99	20231012	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	2	2	0.46	64676094	150255	80.09	437	439	420	561	303	432	430.44	0.20	0	13286	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	295	16.69	2.54	12	0.22	26.00	171.00	746	20221110	-41.82	393	20231006	10.43	731	-40.63	20230113	393	10.43	20231006	746	-41.82	20221110	393	10.43	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
100	20231012	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-2	5	-0.46	51778686	120247	64.09	437	439	420	561	303	432	430.60	0.20	0	-4552	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	292	16.54	2.51	12	0.18	26.00	171.00	746	20221110	-42.36	393	20231006	9.41	731	-41.18	20230113	393	9.41	20231006	746	-42.36	20221110	393	9.41	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
101	20231012	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-2	5	-0.46	43908143	101687	54.20	437	439	425	561	303	432	431.80	0.20	0	-5025	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	292	16.54	2.51	12	0.15	26.00	171.00	746	20221110	-42.36	393	20231006	9.41	731	-41.18	20230113	393	9.41	20231006	746	-42.36	20221110	393	9.41	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
102	20231012	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-2	5	-0.46	43517618	100773	53.71	437	439	425	561	303	432	431.84	0.20	0	-5025	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	292	16.54	2.51	12	0.15	26.00	171.00	746	20221110	-42.36	393	20231006	9.41	731	-41.18	20230113	393	9.41	20231006	746	-42.36	20221110	393	9.41	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
103	20231012	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	2	2	0.46	34834241	80491	42.90	437	439	430	561	303	432	432.77	0.20	0	-6102	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	295	16.69	2.54	12	0.12	26.00	171.00	746	20221110	-41.82	393	20231006	10.43	731	-40.63	20230113	393	10.43	20231006	746	-41.82	20221110	393	10.43	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
104	20231012	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	2	2	0.46	30840087	71264	37.98	437	439	430	561	303	432	432.76	0.20	0	-7873	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	295	16.69	2.54	12	0.10	26.00	171.00	746	20221110	-41.82	393	20231006	10.43	731	-40.63	20230113	393	10.43	20231006	746	-41.82	20221110	393	10.43	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
105	20231012	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	0	3	0.00	5765968	13266	7.07	437	439	430	561	303	432	434.64	0.20	0	-7053	454	443	427	416	400	448	421	68	129	100	290	1	1	67963000	294	16.62	2.53	12	0.02	26.00	171.00	746	20221110	-42.09	393	20231006	9.92	731	-40.90	20230113	393	9.92	20231006	746	-42.09	20221110	393	9.92	20231006	0.40	N	115530	100	67 억		133018	N	N	0	N	00	N
106	20231011	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	6	2	1.41	79536682	187612	94.49	426	438	411	553	299	426	423.94	0.22	0	-17622	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	294	16.62	2.53	12	0.28	26.00	171.00	746	20221110	-42.09	393	20231006	9.92	731	-40.90	20230113	393	9.92	20231006	746	-42.09	20221110	393	9.92	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
107	20231011	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-5	5	-1.17	74195828	175164	88.22	426	438	411	553	299	426	423.58	0.22	0	-15118	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	286	16.19	2.46	12	0.26	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
108	20231011	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	5	2	1.17	62396966	147196	74.14	426	438	411	553	299	426	423.90	0.22	0	-16346	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	293	16.58	2.52	12	0.22	26.00	171.00	746	20221110	-42.23	393	20231006	9.67	731	-41.04	20230113	393	9.67	20231006	746	-42.23	20221110	393	9.67	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
109	20231011	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	2	2	0.47	55514205	131066	66.01	426	438	411	553	299	426	423.56	0.22	0	-15420	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	291	16.46	2.50	12	0.19	26.00	171.00	746	20221110	-42.63	393	20231006	8.91	731	-41.45	20230113	393	8.91	20231006	746	-42.63	20221110	393	8.91	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
110	20231011	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	0	3	0.00	45154227	106780	53.78	426	438	411	553	299	426	422.87	0.22	0	-13207	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	290	16.38	2.49	12	0.16	26.00	171.00	746	20221110	-42.90	393	20231006	8.40	731	-41.72	20230113	393	8.40	20231006	746	-42.90	20221110	393	8.40	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
111	20231011	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	3	2	0.70	37219329	88188	44.42	426	438	411	553	299	426	422.04	0.22	0	-11347	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	292	16.50	2.51	12	0.13	26.00	171.00	746	20221110	-42.49	393	20231006	9.16	731	-41.31	20230113	393	9.16	20231006	746	-42.49	20221110	393	9.16	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
112	20231011	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-2	5	-0.47	28917218	68829	34.67	426	438	411	553	299	426	420.13	0.22	0	-8980	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	288	16.31	2.48	12	0.10	26.00	171.00	746	20221110	-43.16	393	20231006	7.89	731	-42.00	20230113	393	7.89	20231006	746	-43.16	20221110	393	7.89	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
113	20231011	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-1	5	-0.23	5808903	13662	6.88	426	426	423	553	299	426	425.18	0.22	0	-540	444	434	424	414	404	440	420	68	127	100	280	1	1	67963000	289	16.35	2.49	12	0.02	26.00	171.00	746	20221110	-43.03	393	20231006	8.14	731	-41.86	20230113	393	8.14	20231006	746	-43.03	20221110	393	8.14	20231006	0.39	N	115530	100	67 억		150782	N	N	0	N	00	N
114	20231010	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	10	2	2.40	83540554	198249	152.66	417	434	414	540	292	416	421.40	0.16	0	42616	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	290	16.38	2.49	12	0.29	26.00	171.00	746	20221110	-42.90	393	20231006	8.40	731	-41.72	20230113	393	8.40	20231006	746	-42.90	20221110	393	8.40	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
115	20231010	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	2	2	0.48	75312575	178660	137.58	417	434	414	540	292	416	421.55	0.16	0	42700	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	284	16.08	2.44	12	0.26	26.00	171.00	746	20221110	-43.97	393	20231006	6.36	731	-42.82	20230113	393	6.36	20231006	746	-43.97	20221110	393	6.36	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
116	20231010	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	5	2	1.20	73744965	174917	134.69	417	434	414	540	292	416	421.61	0.16	0	41913	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	286	16.19	2.46	12	0.26	26.00	171.00	746	20221110	-43.57	393	20231006	7.12	731	-42.41	20230113	393	7.12	20231006	746	-43.57	20221110	393	7.12	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
117	20231010	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	8	2	1.92	55384866	130996	100.87	417	434	416	540	292	416	422.81	0.16	0	38939	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	288	16.31	2.48	12	0.19	26.00	171.00	746	20221110	-43.16	393	20231006	7.89	731	-42.00	20230113	393	7.89	20231006	746	-43.16	20221110	393	7.89	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
118	20231010	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	11	2	2.64	53940339	127577	98.24	417	434	416	540	292	416	422.82	0.16	0	37867	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	290	16.42	2.50	12	0.19	26.00	171.00	746	20221110	-42.76	393	20231006	8.65	731	-41.59	20230113	393	8.65	20231006	746	-42.76	20221110	393	8.65	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
119	20231010	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	14	2	3.37	42679466	100849	77.66	417	434	417	540	292	416	423.22	0.16	0	37107	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	292	16.54	2.51	12	0.15	26.00	171.00	746	20221110	-42.36	393	20231006	9.41	731	-41.18	20230113	393	9.41	20231006	746	-42.36	20221110	393	9.41	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
120	20231010	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	11	2	2.64	37647217	89106	68.62	417	429	417	540	292	416	422.52	0.16	0	30526	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	290	16.42	2.50	12	0.13	26.00	171.00	746	20221110	-42.76	393	20231006	8.65	731	-41.59	20230113	393	8.65	20231006	746	-42.76	20221110	393	8.65	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
121	20231010	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	3	2	0.72	8343146	19976	15.38	417	420	417	540	292	416	417.68	0.16	0	4391	432	423	408	399	384	416	392	68	124	100	280	1	1	67963000	285	16.12	2.45	12	0.03	26.00	171.00	746	20221110	-43.83	393	20231006	6.62	731	-42.68	20230113	393	6.62	20231006	746	-43.83	20221110	393	6.62	20231006	0.49	N	115530	100	67 억		111172	N	N	0	N	00	N
122	20231006	160640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	416	-1	5	-0.24	49561307	120787	33.13	417	417	393	542	292	417	410.32	0.16	0	5075	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	283	16.00	2.43	12	0.18	26.00	171.00	746	20221110	-44.24	393	20231006	5.85	731	-43.09	20230113	393	5.85	20231006	746	-44.24	20221110	393	5.85	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
123	20231006	150631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	415	-2	5	-0.48	46485490	113393	31.11	417	417	393	542	292	417	409.95	0.16	0	5312	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	282	15.96	2.43	12	0.17	26.00	171.00	746	20221110	-44.37	393	20231006	5.60	731	-43.23	20230113	393	5.60	20231006	746	-44.37	20221110	393	5.60	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
124	20231006	140633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	417	0	3	0.00	42721080	104321	28.62	417	417	393	542	292	417	409.51	0.16	0	6001	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	283	16.04	2.44	12	0.15	26.00	171.00	746	20221110	-44.10	393	20231006	6.11	731	-42.95	20230113	393	6.11	20231006	746	-44.10	20221110	393	6.11	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
125	20231006	130624	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	412	-5	5	-1.20	35941499	87993	24.14	417	417	393	542	292	417	408.46	0.16	0	6001	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	280	15.85	2.41	12	0.13	26.00	171.00	746	20221110	-44.77	393	20231006	4.83	731	-43.64	20230113	393	4.83	20231006	746	-44.77	20221110	393	4.83	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
126	20231006	120624	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	413	-4	5	-0.96	34053479	83395	22.88	417	417	393	542	292	417	408.34	0.16	0	6273	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	281	15.88	2.42	12	0.12	26.00	171.00	746	20221110	-44.64	393	20231006	5.09	731	-43.50	20230113	393	5.09	20231006	746	-44.64	20221110	393	5.09	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
127	20231006	110619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	414	-3	5	-0.72	29532843	72317	19.84	417	417	393	542	292	417	408.38	0.16	0	6243	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	281	15.92	2.42	12	0.11	26.00	171.00	746	20221110	-44.50	393	20231006	5.34	731	-43.37	20230113	393	5.34	20231006	746	-44.50	20221110	393	5.34	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
128	20231006	100623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	415	-2	5	-0.48	24477841	60084	16.48	417	417	393	542	292	417	407.39	0.16	0	11382	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	282	15.96	2.43	12	0.09	26.00	171.00	746	20221110	-44.37	393	20231006	5.60	731	-43.23	20230113	393	5.60	20231006	746	-44.37	20221110	393	5.60	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N
129	20231006	090619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	405	-12	5	-2.88	12882969	31967	8.77	417	417	393	542	292	417	402.99	0.16	0	-637	440	428	415	403	390	422	397	68	125	100	280	1	1	67963000	275	15.58	2.37	12	0.05	26.00	171.00	746	20221110	-45.71	393	20231006	3.05	731	-44.60	20230113	393	3.05	20231006	746	-45.71	20221110	393	3.05	20231006	0.49	N	115530	100	67 억		106097	N	N	0	N	00	N