KissMeData/149950/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	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-320	5	-2.43	96379950	7415	89.51	13160	13290	12800	17090	9210	13150	12999.39	0.72	0	-3690	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2002	-46.32	1.33	12	0.05	-277.00	9613.00	20500	20221103	-37.41	11510	20231016	11.47	18810	-31.79	20230411	11510	11.47	20231016	20500	-37.41	20221103	11510	11.47	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
3	20231031	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	-210	5	-1.60	92658890	7125	86.01	13160	13290	12800	17090	9210	13150	13004.76	0.72	0	-3628	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2020	-46.71	1.35	12	0.05	-277.00	9613.00	20500	20221103	-36.88	11510	20231016	12.42	18810	-31.21	20230411	11510	12.42	20231016	20500	-36.88	20221103	11510	12.42	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
4	20231031	140914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	-330	5	-2.51	83771660	6432	77.64	13160	13290	12800	17090	9210	13150	13024.20	0.72	0	-3598	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2001	-46.28	1.33	12	0.04	-277.00	9613.00	20500	20221103	-37.46	11510	20231016	11.38	18810	-31.84	20230411	11510	11.38	20231016	20500	-37.46	20221103	11510	11.38	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
5	20231031	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-150	5	-1.14	67794910	5191	62.66	13160	13290	12950	17090	9210	13150	13060.09	0.72	0	-3145	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2029	-46.93	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.59	11510	20231016	12.95	18810	-30.89	20230411	11510	12.95	20231016	20500	-36.59	20221103	11510	12.95	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
6	20231031	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	-180	5	-1.37	65276900	4997	60.32	13160	13290	12970	17090	9210	13150	13063.22	0.72	0	-2952	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2024	-46.82	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.73	11510	20231016	12.68	18810	-31.05	20230411	11510	12.68	20231016	20500	-36.73	20221103	11510	12.68	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
7	20231031	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	-130	5	-0.99	55176770	4220	50.94	13160	13290	13000	17090	9210	13150	13075.06	0.72	0	-2222	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2032	-47.00	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.49	11510	20231016	13.12	18810	-30.78	20230411	11510	13.12	20231016	20500	-36.49	20221103	11510	13.12	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
8	20231031	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13160	10	2	0.08	36652620	2801	33.81	13160	13290	13000	17090	9210	13150	13085.55	0.72	0	-1584	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2054	-47.51	1.37	12	0.02	-277.00	9613.00	20500	20221103	-35.80	11510	20231016	14.34	18810	-30.04	20230411	11510	14.34	20231016	20500	-35.80	20221103	11510	14.34	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
9	20231031	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	140	2	1.06	145540	11	0.13	13160	13290	13160	17090	9210	13150	13230.91	0.72	0	-6	13863	13506	13113	12756	12363	13685	12935	82	3940	500	9460	10	1	15607500	2074	-47.98	1.38	12	0.00	-277.00	9613.00	20500	20221103	-35.17	11510	20231016	15.46	18810	-29.35	20230411	11510	15.46	20231016	20500	-35.17	20221103	11510	15.46	20231016	0.98	N	149950	500	81 억		111977	N	N	0	N	00	N
10	20231030	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	240	2	1.86	107970150	8254	59.58	12720	13470	12720	16780	9040	12910	13080.95	0.72	0	-701	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2052	-47.47	1.37	12	0.05	-277.00	9613.00	20500	20221103	-35.85	11510	20231016	14.25	18810	-30.09	20230411	11510	14.25	20231016	20500	-35.85	20221103	11510	14.25	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
11	20231030	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	140	2	1.08	105316790	8051	58.11	12720	13470	12720	16780	9040	12910	13081.21	0.72	0	-700	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2037	-47.11	1.36	12	0.05	-277.00	9613.00	20500	20221103	-36.34	11510	20231016	13.38	18810	-30.62	20230411	11510	13.38	20231016	20500	-36.34	20221103	11510	13.38	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
12	20231030	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-10	5	-0.08	34648250	2686	19.39	12720	13290	12720	16780	9040	12910	12899.57	0.72	0	-123	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2013	-46.57	1.34	12	0.02	-277.00	9613.00	20500	20221103	-37.07	11510	20231016	12.08	18810	-31.42	20230411	11510	12.08	20231016	20500	-37.07	20221103	11510	12.08	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
13	20231030	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-10	5	-0.08	26867990	2084	15.04	12720	13290	12720	16780	9040	12910	12892.51	0.72	0	74	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2013	-46.57	1.34	12	0.01	-277.00	9613.00	20500	20221103	-37.07	11510	20231016	12.08	18810	-31.42	20230411	11510	12.08	20231016	20500	-37.07	20221103	11510	12.08	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
14	20231030	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12890	-20	5	-0.15	21722400	1685	12.16	12720	13290	12720	16780	9040	12910	12891.63	0.72	0	-63	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2012	-46.53	1.34	12	0.01	-277.00	9613.00	20500	20221103	-37.12	11510	20231016	11.99	18810	-31.47	20230411	11510	11.99	20231016	20500	-37.12	20221103	11510	11.99	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
15	20231030	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12890	-20	5	-0.15	16019360	1240	8.95	12720	13290	12720	16780	9040	12910	12918.84	0.72	0	-58	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2012	-46.53	1.34	12	0.01	-277.00	9613.00	20500	20221103	-37.12	11510	20231016	11.99	18810	-31.47	20230411	11510	11.99	20231016	20500	-37.12	20221103	11510	11.99	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
16	20231030	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-10	5	-0.08	5425930	419	3.02	12720	13290	12720	16780	9040	12910	12949.71	0.72	0	-25	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2013	-46.57	1.34	12	0.00	-277.00	9613.00	20500	20221103	-37.07	11510	20231016	12.08	18810	-31.42	20230411	11510	12.08	20231016	20500	-37.07	20221103	11510	12.08	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
17	20231030	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	60	2	0.46	765480	59	0.43	12720	13290	12720	16780	9040	12910	12974.24	0.72	0	-9	13970	13440	13070	12540	12170	13705	12805	82	3870	500	9290	10	1	15607500	2024	-46.82	1.35	12	0.00	-277.00	9613.00	20500	20221103	-36.73	11510	20231016	12.68	18810	-31.05	20230411	11510	12.68	20231016	20500	-36.73	20221103	11510	12.68	20231016	0.98	N	149950	500	81 억		112588	N	N	0	N	00	N
18	20231027	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	-30	5	-0.23	178426740	13743	133.41	12890	13600	12700	16820	9060	12940	12983.46	0.72	0	796	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2015	-46.61	1.34	12	0.09	-277.00	9613.00	20500	20221103	-37.02	11510	20231016	12.16	18810	-31.37	20230411	11510	12.16	20231016	20500	-37.02	20221103	11510	12.16	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
19	20231027	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	-10	5	-0.08	167346050	12884	125.08	12890	13600	12700	16820	9060	12940	12988.67	0.72	0	789	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2018	-46.68	1.35	12	0.08	-277.00	9613.00	20500	20221103	-36.93	11510	20231016	12.34	18810	-31.26	20230411	11510	12.34	20231016	20500	-36.93	20221103	11510	12.34	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
20	20231027	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	-20	5	-0.15	147627340	11354	110.22	12890	13600	12700	16820	9060	12940	13002.23	0.72	0	453	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2016	-46.64	1.34	12	0.07	-277.00	9613.00	20500	20221103	-36.98	11510	20231016	12.25	18810	-31.31	20230411	11510	12.25	20231016	20500	-36.98	20221103	11510	12.25	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
21	20231027	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	0	3	0.00	143182940	11011	106.89	12890	13600	12700	16820	9060	12940	13003.63	0.72	0	469	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2020	-46.71	1.35	12	0.07	-277.00	9613.00	20500	20221103	-36.88	11510	20231016	12.42	18810	-31.21	20230411	11510	12.42	20231016	20500	-36.88	20221103	11510	12.42	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
22	20231027	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	240	2	1.85	130734110	10056	97.62	12890	13600	12700	16820	9060	12940	13000.61	0.72	0	496	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2057	-47.58	1.37	12	0.06	-277.00	9613.00	20500	20221103	-35.71	11510	20231016	14.51	18810	-29.93	20230411	11510	14.51	20231016	20500	-35.71	20221103	11510	14.51	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
23	20231027	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	170	2	1.31	124619300	9590	93.10	12890	13600	12700	16820	9060	12940	12994.71	0.72	0	368	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2046	-47.33	1.36	12	0.06	-277.00	9613.00	20500	20221103	-36.05	11510	20231016	13.90	18810	-30.30	20230411	11510	13.90	20231016	20500	-36.05	20221103	11510	13.90	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
24	20231027	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	10	2	0.08	76444990	5917	57.44	12890	13600	12700	16820	9060	12940	12919.55	0.72	0	-1713	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2021	-46.75	1.35	12	0.04	-277.00	9613.00	20500	20221103	-36.83	11510	20231016	12.51	18810	-31.15	20230411	11510	12.51	20231016	20500	-36.83	20221103	11510	12.51	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
25	20231027	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	180	2	1.39	14499200	1114	10.81	12890	13600	12890	16820	9060	12940	13015.44	0.72	0	-85	13266	13102	12976	12812	12686	13040	12750	82	3880	500	9310	10	1	15607500	2048	-47.36	1.36	12	0.01	-277.00	9613.00	20500	20221103	-36.00	11510	20231016	13.99	18810	-30.25	20230411	11510	13.99	20231016	20500	-36.00	20221103	11510	13.99	20231016	0.99	N	149950	500	81 억		111792	N	N	0	N	00	N
26	20231026	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	-290	5	-2.19	132272740	10248	47.22	13000	13140	12850	17190	9270	13230	12903.77	0.72	0	-435	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2020	-46.71	1.35	12	0.07	-277.00	9613.00	20500	20221103	-36.88	11510	20231016	12.42	18810	-31.21	20230411	11510	12.42	20231016	20500	-36.88	20221103	11510	12.42	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
27	20231026	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	-320	5	-2.42	117817140	9129	42.07	13000	13140	12850	17190	9270	13230	12902.22	0.72	0	-416	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2015	-46.61	1.34	12	0.06	-277.00	9613.00	20500	20221103	-37.02	11510	20231016	12.16	18810	-31.37	20230411	11510	12.16	20231016	20500	-37.02	20221103	11510	12.16	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
28	20231026	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-230	5	-1.74	106689620	8265	38.09	13000	13140	12850	17190	9270	13230	12904.67	0.72	0	-354	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2029	-46.93	1.35	12	0.05	-277.00	9613.00	20500	20221103	-36.59	11510	20231016	12.95	18810	-30.89	20230411	11510	12.95	20231016	20500	-36.59	20221103	11510	12.95	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
29	20231026	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12860	-370	5	-2.80	91297170	7069	32.57	13000	13140	12850	17190	9270	13230	12910.63	0.72	0	-308	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2007	-46.43	1.34	12	0.05	-277.00	9613.00	20500	20221103	-37.27	11510	20231016	11.73	18810	-31.63	20230411	11510	11.73	20231016	20500	-37.27	20221103	11510	11.73	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
30	20231026	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	-310	5	-2.34	69947780	5413	24.94	13000	13140	12850	17190	9270	13230	12916.39	0.72	0	-94	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2016	-46.64	1.34	12	0.03	-277.00	9613.00	20500	20221103	-36.98	11510	20231016	12.25	18810	-31.31	20230411	11510	12.25	20231016	20500	-36.98	20221103	11510	12.25	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
31	20231026	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	-320	5	-2.42	63308010	4901	22.58	13000	13140	12850	17190	9270	13230	12910.85	0.72	0	-77	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2015	-46.61	1.34	12	0.03	-277.00	9613.00	20500	20221103	-37.02	11510	20231016	12.16	18810	-31.37	20230411	11510	12.16	20231016	20500	-37.02	20221103	11510	12.16	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
32	20231026	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-230	5	-1.74	53013310	4105	18.92	13000	13140	12850	17190	9270	13230	12906.44	0.72	0	11	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2029	-46.93	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.59	11510	20231016	12.95	18810	-30.89	20230411	11510	12.95	20231016	20500	-36.59	20221103	11510	12.95	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
33	20231026	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-380	5	-2.87	14281200	1104	5.09	13000	13000	12850	17190	9270	13230	12906.57	0.72	0	-153	13736	13482	13196	12942	12656	13610	13070	82	3960	500	9520	10	1	15607500	2006	-46.39	1.34	12	0.01	-277.00	9613.00	20500	20221103	-37.32	11510	20231016	11.64	18810	-31.69	20230411	11510	11.64	20231016	20500	-37.32	20221103	11510	11.64	20231016	1.01	N	149950	500	81 억		112227	N	N	0	N	00	N
34	20231025	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	-60	5	-0.45	281039260	21299	46.06	13060	13450	12910	17270	9310	13290	13194.82	0.69	0	5035	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2065	-47.76	1.38	12	0.14	-277.00	9613.00	20500	20221103	-35.46	11510	20231016	14.94	18810	-29.67	20230411	11510	14.94	20231016	20500	-35.46	20221103	11510	14.94	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
35	20231025	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13330	40	2	0.30	268624750	20361	44.03	13060	13450	12910	17270	9310	13290	13193.09	0.69	0	4950	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2080	-48.12	1.39	12	0.13	-277.00	9613.00	20500	20221103	-34.98	11510	20231016	15.81	18810	-29.13	20230411	11510	15.81	20231016	20500	-34.98	20221103	11510	15.81	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
36	20231025	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13380	90	2	0.68	248004290	18810	40.68	13060	13450	12910	17270	9310	13290	13184.69	0.69	0	4903	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2088	-48.30	1.39	12	0.12	-277.00	9613.00	20500	20221103	-34.73	11510	20231016	16.25	18810	-28.87	20230411	11510	16.25	20231016	20500	-34.73	20221103	11510	16.25	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
37	20231025	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-40	5	-0.30	217883220	16552	35.80	13060	13330	12910	17270	9310	13290	13163.54	0.69	0	4336	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2068	-47.83	1.38	12	0.11	-277.00	9613.00	20500	20221103	-35.37	11510	20231016	15.12	18810	-29.56	20230411	11510	15.12	20231016	20500	-35.37	20221103	11510	15.12	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
38	20231025	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13160	-130	5	-0.98	183864140	13984	30.24	13060	13330	12910	17270	9310	13290	13148.15	0.69	0	2499	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2054	-47.51	1.37	12	0.09	-277.00	9613.00	20500	20221103	-35.80	11510	20231016	14.34	18810	-30.04	20230411	11510	14.34	20231016	20500	-35.80	20221103	11510	14.34	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
39	20231025	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	-140	5	-1.05	180063040	13695	29.62	13060	13330	12910	17270	9310	13290	13148.06	0.69	0	2416	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2052	-47.47	1.37	12	0.09	-277.00	9613.00	20500	20221103	-35.85	11510	20231016	14.25	18810	-30.09	20230411	11510	14.25	20231016	20500	-35.85	20221103	11510	14.25	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
40	20231025	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-240	5	-1.81	169140650	12864	27.82	13060	13330	12910	17270	9310	13290	13148.34	0.69	0	2366	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2037	-47.11	1.36	12	0.08	-277.00	9613.00	20500	20221103	-36.34	11510	20231016	13.38	18810	-30.62	20230411	11510	13.38	20231016	20500	-36.34	20221103	11510	13.38	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
41	20231025	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	-150	5	-1.13	30694950	2339	5.06	13060	13210	13050	17270	9310	13290	13122.89	0.69	0	1031	14110	13700	13180	12770	12250	13905	12975	82	3980	500	9560	10	1	15607500	2051	-47.44	1.37	12	0.01	-277.00	9613.00	20500	20221103	-35.90	11510	20231016	14.16	18810	-30.14	20230411	11510	14.16	20231016	20500	-35.90	20221103	11510	14.16	20231016	1.05	N	149950	500	81 억		107181	N	N	0	N	00	N
42	20231024	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	680	2	5.39	530567760	40522	144.01	12660	13590	12660	16390	8830	12610	13093.20	0.62	0	9701	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2074	-47.98	1.38	12	0.26	-277.00	9613.00	20500	20221103	-35.17	11510	20231016	15.46	18810	-29.35	20230411	11510	15.46	20231016	20500	-35.17	20221103	11510	15.46	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
43	20231024	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	680	2	5.39	501922830	38363	136.33	12660	13590	12660	16390	8830	12610	13083.51	0.62	0	10095	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2074	-47.98	1.38	12	0.25	-277.00	9613.00	20500	20221103	-35.17	11510	20231016	15.46	18810	-29.35	20230411	11510	15.46	20231016	20500	-35.17	20221103	11510	15.46	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
44	20231024	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	440	2	3.49	406897510	31150	110.70	12660	13590	12660	16390	8830	12610	13062.52	0.62	0	5717	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2037	-47.11	1.36	12	0.20	-277.00	9613.00	20500	20221103	-36.34	11510	20231016	13.38	18810	-30.62	20230411	11510	13.38	20231016	20500	-36.34	20221103	11510	13.38	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
45	20231024	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	390	2	3.09	379190240	29014	103.11	12660	13590	12660	16390	8830	12610	13069.22	0.62	0	4796	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2029	-46.93	1.35	12	0.19	-277.00	9613.00	20500	20221103	-36.59	11510	20231016	12.95	18810	-30.89	20230411	11510	12.95	20231016	20500	-36.59	20221103	11510	12.95	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
46	20231024	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12870	260	2	2.06	339126940	25916	92.10	12660	13590	12660	16390	8830	12610	13085.62	0.62	0	3724	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2009	-46.46	1.34	12	0.17	-277.00	9613.00	20500	20221103	-37.22	11510	20231016	11.82	18810	-31.58	20230411	11510	11.82	20231016	20500	-37.22	20221103	11510	11.82	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
47	20231024	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	240	2	1.90	320519370	24470	86.96	12660	13590	12660	16390	8830	12610	13098.46	0.62	0	3096	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2006	-46.39	1.34	12	0.16	-277.00	9613.00	20500	20221103	-37.32	11510	20231016	11.64	18810	-31.69	20230411	11510	11.64	20231016	20500	-37.32	20221103	11510	11.64	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
48	20231024	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	360	2	2.85	266106380	20250	71.96	12660	13590	12660	16390	8830	12610	13141.06	0.62	0	3430	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	2024	-46.82	1.35	12	0.13	-277.00	9613.00	20500	20221103	-36.73	11510	20231016	12.68	18810	-31.05	20230411	11510	12.68	20231016	20500	-36.73	20221103	11510	12.68	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
49	20231024	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	90	2	0.71	5337640	420	1.49	12660	12860	12660	16390	8830	12610	12708.67	0.62	0	0	13196	12902	12706	12412	12216	13050	12560	82	3780	500	9070	10	1	15607500	1982	-45.85	1.32	12	0.00	-277.00	9613.00	20500	20221103	-38.05	11510	20231016	10.34	18810	-32.48	20230411	11510	10.34	20231016	20500	-38.05	20221103	11510	10.34	20231016	1.05	N	149950	500	81 억		97494	N	N	0	N	00	N
50	20231023	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	-230	5	-1.79	357502440	28126	43.07	12600	13000	12510	16690	8990	12840	12710.69	0.64	0	-1798	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	1968	-45.52	1.31	12	0.18	-277.00	9613.00	20500	20221103	-38.49	11510	20231016	9.56	18810	-32.96	20230411	11510	9.56	20231016	20500	-38.49	20221103	11510	9.56	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
51	20231023	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12650	-190	5	-1.48	317374180	24949	38.20	12600	13000	12510	16690	8990	12840	12720.86	0.64	0	-1771	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	1974	-45.67	1.32	12	0.16	-277.00	9613.00	20500	20221103	-38.29	11510	20231016	9.90	18810	-32.75	20230411	11510	9.90	20231016	20500	-38.29	20221103	11510	9.90	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
52	20231023	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12750	-90	5	-0.70	268755480	21116	32.33	12600	13000	12510	16690	8990	12840	12727.51	0.64	0	-1386	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	1990	-46.03	1.33	12	0.14	-277.00	9613.00	20500	20221103	-37.80	11510	20231016	10.77	18810	-32.22	20230411	11510	10.77	20231016	20500	-37.80	20221103	11510	10.77	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
53	20231023	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-10	5	-0.08	231616910	18223	27.90	12600	13000	12510	16690	8990	12840	12710.06	0.64	0	-730	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	2002	-46.32	1.33	12	0.12	-277.00	9613.00	20500	20221103	-37.41	11510	20231016	11.47	18810	-31.79	20230411	11510	11.47	20231016	20500	-37.41	20221103	11510	11.47	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
54	20231023	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-10	5	-0.08	220379380	17346	26.56	12600	13000	12510	16690	8990	12840	12704.82	0.64	0	-1026	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	2002	-46.32	1.33	12	0.11	-277.00	9613.00	20500	20221103	-37.41	11510	20231016	11.47	18810	-31.79	20230411	11510	11.47	20231016	20500	-37.41	20221103	11510	11.47	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
55	20231023	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-60	5	-0.47	190276510	14979	22.94	12600	13000	12510	16690	8990	12840	12702.77	0.64	0	-409	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	1995	-46.14	1.33	12	0.10	-277.00	9613.00	20500	20221103	-37.66	11510	20231016	11.03	18810	-32.06	20230411	11510	11.03	20231016	20500	-37.66	20221103	11510	11.03	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
56	20231023	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	-120	5	-0.93	168672900	13287	20.35	12600	13000	12510	16690	8990	12840	12694.45	0.64	0	118	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	1985	-45.92	1.32	12	0.09	-277.00	9613.00	20500	20221103	-37.95	11510	20231016	10.51	18810	-32.38	20230411	11510	10.51	20231016	20500	-37.95	20221103	11510	10.51	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
57	20231023	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12980	140	2	1.09	78909820	6212	9.51	12600	13000	12570	16690	8990	12840	12702.54	0.64	0	604	13620	13230	12820	12430	12020	13025	12225	82	3850	500	9240	10	1	15607500	2026	-46.86	1.35	12	0.04	-277.00	9613.00	20500	20221103	-36.68	11510	20231016	12.77	18810	-30.99	20230411	11510	12.77	20231016	20500	-36.68	20221103	11510	12.77	20231016	0.95	N	149950	500	81 억		99449	N	N	0	N	00	N
58	20231020	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	220	2	1.74	826096680	64340	11.95	12860	13210	12410	16400	8840	12620	12840.40	0.59	0	4631	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	2004	-46.35	1.34	12	0.41	-277.00	9613.00	20500	20221103	-37.37	11510	20231016	11.56	18810	-31.74	20230411	11510	11.56	20231016	20500	-37.37	20221103	11510	11.56	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
59	20231020	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	300	2	2.38	803552490	62589	11.62	12860	13210	12410	16400	8840	12620	12839.43	0.59	0	4499	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	2016	-46.64	1.34	12	0.40	-277.00	9613.00	20500	20221103	-36.98	11510	20231016	12.25	18810	-31.31	20230411	11510	12.25	20231016	20500	-36.98	20221103	11510	12.25	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
60	20231020	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	220	2	1.74	691078180	53893	10.01	12860	13210	12410	16400	8840	12620	12824.09	0.59	0	4004	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	2004	-46.35	1.34	12	0.35	-277.00	9613.00	20500	20221103	-37.37	11510	20231016	11.56	18810	-31.74	20230411	11510	11.56	20231016	20500	-37.37	20221103	11510	11.56	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
61	20231020	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	260	2	2.06	625581010	48795	9.06	12860	13210	12410	16400	8840	12620	12821.62	0.59	0	3363	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	2010	-46.50	1.34	12	0.31	-277.00	9613.00	20500	20221103	-37.17	11510	20231016	11.90	18810	-31.53	20230411	11510	11.90	20231016	20500	-37.17	20221103	11510	11.90	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
62	20231020	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12750	130	2	1.03	517879950	40388	7.50	12860	13210	12410	16400	8840	12620	12823.87	0.59	0	199	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	1990	-46.03	1.33	12	0.26	-277.00	9613.00	20500	20221103	-37.80	11510	20231016	10.77	18810	-32.22	20230411	11510	10.77	20231016	20500	-37.80	20221103	11510	10.77	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
63	20231020	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12730	110	2	0.87	496816180	38733	7.19	12860	13210	12410	16400	8840	12620	12828.02	0.59	0	107	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	1987	-45.96	1.32	12	0.25	-277.00	9613.00	20500	20221103	-37.90	11510	20231016	10.60	18810	-32.32	20230411	11510	10.60	20231016	20500	-37.90	20221103	11510	10.60	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
64	20231020	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	200	2	1.58	391951040	30531	5.67	12860	13210	12410	16400	8840	12620	12839.59	0.59	0	205	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	2001	-46.28	1.33	12	0.20	-277.00	9613.00	20500	20221103	-37.46	11510	20231016	11.38	18810	-31.84	20230411	11510	11.38	20231016	20500	-37.46	20221103	11510	11.38	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
65	20231020	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	170	2	1.35	138357160	10676	1.98	12860	13210	12790	16400	8840	12620	12967.72	0.59	0	1394	16673	14646	13633	11606	10593	14140	11100	82	3780	500	9080	10	1	15607500	1996	-46.17	1.33	12	0.07	-277.00	9613.00	20500	20221103	-37.61	11510	20231016	11.12	18810	-32.00	20230411	11510	11.12	20231016	20500	-37.61	20221103	11510	11.12	20231016	0.95	N	149950	500	81 억		92073	N	N	0	N	00	N
66	20231019	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	320	2	2.60	7482690540	536558	4273.32	13130	15660	12620	15990	8610	12300	13947.33	0.78	0	-29092	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	1970	-45.56	1.31	12	3.44	-277.00	9613.00	20500	20221103	-38.44	11510	20231016	9.64	18810	-32.91	20230411	11510	9.64	20231016	20500	-38.44	20221103	11510	9.64	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
67	20231019	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	530	2	4.31	7362860280	527095	4197.95	13130	15660	12800	15990	8610	12300	13968.75	0.78	0	-29449	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2002	-46.32	1.33	12	3.38	-277.00	9613.00	20500	20221103	-37.41	11510	20231016	11.47	18810	-31.79	20230411	11510	11.47	20231016	20500	-37.41	20221103	11510	11.47	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
68	20231019	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	660	2	5.37	7197491850	514267	4095.79	13130	15660	12940	15990	8610	12300	13995.63	0.78	0	-30296	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2023	-46.79	1.35	12	3.29	-277.00	9613.00	20500	20221103	-36.78	11510	20231016	12.60	18810	-31.10	20230411	11510	12.60	20231016	20500	-36.78	20221103	11510	12.60	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
69	20231019	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	1060	2	8.62	6077268910	431738	3438.50	13130	15660	13130	15990	8610	12300	14076.29	0.78	0	-27946	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2085	-48.23	1.39	12	2.77	-277.00	9613.00	20500	20221103	-34.83	11510	20231016	16.07	18810	-28.97	20230411	11510	16.07	20231016	20500	-34.83	20221103	11510	16.07	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
70	20231019	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13160	860	2	6.99	5908647870	419065	3337.57	13130	15660	13130	15990	8610	12300	14099.60	0.78	0	-27307	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2054	-47.51	1.37	12	2.69	-277.00	9613.00	20500	20221103	-35.80	11510	20231016	14.34	18810	-30.04	20230411	11510	14.34	20231016	20500	-35.80	20221103	11510	14.34	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
71	20231019	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	890	2	7.24	5817871560	412181	3282.74	13130	15660	13130	15990	8610	12300	14114.85	0.78	0	-26684	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2059	-47.62	1.37	12	2.64	-277.00	9613.00	20500	20221103	-35.66	11510	20231016	14.60	18810	-29.88	20230411	11510	14.60	20231016	20500	-35.66	20221103	11510	14.60	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
72	20231019	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	1060	2	8.62	5524172700	390106	3106.93	13130	15660	13130	15990	8610	12300	14160.70	0.78	0	-24796	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2085	-48.23	1.39	12	2.50	-277.00	9613.00	20500	20221103	-34.83	11510	20231016	16.07	18810	-28.97	20230411	11510	16.07	20231016	20500	-34.83	20221103	11510	16.07	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
73	20231019	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14360	2060	2	16.75	2458972210	171044	1362.25	13130	15660	13130	15990	8610	12300	14376.26	0.78	0	-8618	12520	12410	12240	12130	11960	12465	12185	82	3690	500	8850	10	1	15607500	2241	-51.84	1.49	12	1.10	-277.00	9613.00	20500	20221103	-29.95	11510	20231016	24.76	18810	-23.66	20230411	11510	24.76	20231016	20500	-29.95	20221103	11510	24.76	20231016	0.95	N	149950	500	81 억		121109	N	N	0	N	00	N
74	20231018	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	0	3	0.00	94279380	7743	96.81	12200	12350	12070	15990	8610	12300	12172.79	0.78	0	-224	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1920	-44.40	1.28	12	0.05	-277.00	9613.00	20500	20221103	-40.00	11510	20231016	6.86	18810	-34.61	20230411	11510	6.86	20231016	20500	-40.00	20221103	11510	6.86	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
75	20231018	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-140	5	-1.14	87828080	7218	90.25	12200	12350	12070	15990	8610	12300	12167.92	0.78	0	-216	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1898	-43.90	1.26	12	0.05	-277.00	9613.00	20500	20221103	-40.68	11510	20231016	5.65	18810	-35.35	20230411	11510	5.65	20231016	20500	-40.68	20221103	11510	5.65	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
76	20231018	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-140	5	-1.14	67651590	5565	69.58	12200	12350	12070	15990	8610	12300	12156.62	0.78	0	164	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1898	-43.90	1.26	12	0.04	-277.00	9613.00	20500	20221103	-40.68	11510	20231016	5.65	18810	-35.35	20230411	11510	5.65	20231016	20500	-40.68	20221103	11510	5.65	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
77	20231018	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-200	5	-1.63	59780170	4916	61.47	12200	12350	12070	15990	8610	12300	12160.33	0.78	0	-50	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1889	-43.68	1.26	12	0.03	-277.00	9613.00	20500	20221103	-40.98	11510	20231016	5.13	18810	-35.67	20230411	11510	5.13	20231016	20500	-40.98	20221103	11510	5.13	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
78	20231018	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	-190	5	-1.54	51276170	4214	52.69	12200	12350	12070	15990	8610	12300	12168.05	0.78	0	-183	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1890	-43.72	1.26	12	0.03	-277.00	9613.00	20500	20221103	-40.93	11510	20231016	5.21	18810	-35.62	20230411	11510	5.21	20231016	20500	-40.93	20221103	11510	5.21	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
79	20231018	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-130	5	-1.06	36335150	2982	37.28	12200	12350	12070	15990	8610	12300	12184.83	0.78	0	-387	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1899	-43.94	1.27	12	0.02	-277.00	9613.00	20500	20221103	-40.63	11510	20231016	5.73	18810	-35.30	20230411	11510	5.73	20231016	20500	-40.63	20221103	11510	5.73	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
80	20231018	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	-170	5	-1.38	15625990	1283	16.04	12200	12350	12130	15990	8610	12300	12179.26	0.78	0	-54	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1893	-43.79	1.26	12	0.01	-277.00	9613.00	20500	20221103	-40.83	11510	20231016	5.39	18810	-35.51	20230411	11510	5.39	20231016	20500	-40.83	20221103	11510	5.39	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
81	20231018	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	50	2	0.41	1507510	123	1.54	12200	12350	12200	15990	8610	12300	12256.18	0.78	0	-90	12606	12452	12216	12062	11826	12530	12140	82	3690	500	8850	10	1	15607500	1928	-44.58	1.28	12	0.00	-277.00	9613.00	20500	20221103	-39.76	11510	20231016	7.30	18810	-34.34	20230411	11510	7.30	20231016	20500	-39.76	20221103	11510	7.30	20231016	0.95	N	149950	500	81 억		121306	N	N	0	N	00	N
82	20231017	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	300	2	2.50	96935530	7998	40.89	12030	12370	11980	15600	8400	12000	12119.97	0.75	0	4399	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1920	-44.40	1.28	12	0.05	-277.00	9613.00	20500	20221103	-40.00	11510	20231016	6.86	18810	-34.61	20230411	11510	6.86	20231016	20500	-40.00	20221103	11510	6.86	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
83	20231017	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	300	2	2.50	95152750	7853	40.15	12030	12370	11980	15600	8400	12000	12116.74	0.75	0	4395	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1920	-44.40	1.28	12	0.05	-277.00	9613.00	20500	20221103	-40.00	11510	20231016	6.86	18810	-34.61	20230411	11510	6.86	20231016	20500	-40.00	20221103	11510	6.86	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
84	20231017	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	320	2	2.67	81074320	6709	34.30	12030	12370	11980	15600	8400	12000	12084.41	0.75	0	3435	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1923	-44.48	1.28	12	0.04	-277.00	9613.00	20500	20221103	-39.90	11510	20231016	7.04	18810	-34.50	20230411	11510	7.04	20231016	20500	-39.90	20221103	11510	7.04	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
85	20231017	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	360	2	3.00	78048510	6463	33.04	12030	12370	11980	15600	8400	12000	12076.20	0.75	0	3309	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1929	-44.62	1.29	12	0.04	-277.00	9613.00	20500	20221103	-39.71	11510	20231016	7.38	18810	-34.29	20230411	11510	7.38	20231016	20500	-39.71	20221103	11510	7.38	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
86	20231017	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	20	2	0.17	33315370	2775	14.19	12030	12130	11980	15600	8400	12000	12005.54	0.75	0	1024	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1876	-43.39	1.25	12	0.02	-277.00	9613.00	20500	20221103	-41.37	11510	20231016	4.43	18810	-36.10	20230411	11510	4.43	20231016	20500	-41.37	20221103	11510	4.43	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
87	20231017	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	0	3	0.00	32785630	2731	13.96	12030	12130	11980	15600	8400	12000	12004.99	0.75	0	991	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1873	-43.32	1.25	12	0.02	-277.00	9613.00	20500	20221103	-41.46	11510	20231016	4.26	18810	-36.20	20230411	11510	4.26	20231016	20500	-41.46	20221103	11510	4.26	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
88	20231017	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	-10	5	-0.08	23858270	1987	10.16	12030	12130	11990	15600	8400	12000	12007.18	0.75	0	254	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1871	-43.29	1.25	12	0.01	-277.00	9613.00	20500	20221103	-41.51	11510	20231016	4.17	18810	-36.26	20230411	11510	4.17	20231016	20500	-41.51	20221103	11510	4.17	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
89	20231017	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	130	2	1.08	1455830	121	0.62	12030	12130	12030	15600	8400	12000	12031.65	0.75	0	18	13100	12550	12030	11480	10960	12290	11220	82	3600	500	8640	10	1	15607500	1893	-43.79	1.26	12	0.00	-277.00	9613.00	20500	20221103	-40.83	11510	20231016	5.39	18810	-35.51	20230411	11510	5.39	20231016	20500	-40.83	20221103	11510	5.39	20231016	0.94	N	149950	500	81 억		116902	N	N	0	N	00	N
90	20231016	160730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12000	-330	5	-2.68	229033030	19137	204.74	12210	12580	11510	16020	8640	12330	11968.07	0.76	0	-2161	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1873	-43.32	1.25	12	0.12	-277.00	9613.00	20500	20221103	-41.46	11510	20231016	4.26	18810	-36.20	20230411	11510	4.26	20231016	20500	-41.46	20221103	11510	4.26	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
91	20231016	150730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11870	-460	5	-3.73	216717220	18103	193.68	12210	12580	11510	16020	8640	12330	11971.34	0.76	0	-2276	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1853	-42.85	1.23	12	0.12	-277.00	9613.00	20500	20221103	-42.10	11510	20231016	3.13	18810	-36.90	20230411	11510	3.13	20231016	20500	-42.10	20221103	11510	3.13	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
92	20231016	140731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11840	-490	5	-3.97	170477540	14207	152.00	12210	12580	11510	16020	8640	12330	11999.55	0.76	0	-2705	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1848	-42.74	1.23	12	0.09	-277.00	9613.00	20500	20221103	-42.24	11510	20231016	2.87	18810	-37.05	20230411	11510	2.87	20231016	20500	-42.24	20221103	11510	2.87	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
93	20231016	130726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11750	-580	5	-4.70	148915800	12390	132.56	12210	12580	11510	16020	8640	12330	12019.03	0.76	0	-2507	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1834	-42.42	1.22	12	0.08	-277.00	9613.00	20500	20221103	-42.68	11510	20231016	2.09	18810	-37.53	20230411	11510	2.09	20231016	20500	-42.68	20221103	11510	2.09	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
94	20231016	120726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12060	-270	5	-2.19	68592610	5652	60.47	12210	12580	12050	16020	8640	12330	12135.99	0.76	0	46	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1882	-43.54	1.25	12	0.04	-277.00	9613.00	20500	20221103	-41.17	12050	20231016	0.08	18810	-35.89	20230411	12050	0.08	20231016	20500	-41.17	20221103	12050	0.08	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
95	20231016	110722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12150	-180	5	-1.46	53392620	4392	46.99	12210	12580	12100	16020	8640	12330	12156.79	0.76	0	115	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1896	-43.86	1.26	12	0.03	-277.00	9613.00	20500	20221103	-40.73	12100	20231016	0.41	18810	-35.41	20230411	12100	0.41	20231016	20500	-40.73	20221103	12100	0.41	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
96	20231016	100718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12150	-180	5	-1.46	17293190	1415	15.14	12210	12580	12150	16020	8640	12330	12221.34	0.76	0	-12	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1896	-43.86	1.26	12	0.01	-277.00	9613.00	20500	20221103	-40.73	12150	20231016	0.00	18810	-35.41	20230411	12150	0.00	20231016	20500	-40.73	20221103	12150	0.00	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
97	20231016	090721	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12410	80	2	0.65	3768090	306	3.27	12210	12580	12210	16020	8640	12330	12314.02	0.76	0	-33	12696	12512	12406	12222	12116	12460	12170	82	3690	500	8870	10	1	15607500	1937	-44.80	1.29	12	0.00	-277.00	9613.00	20500	20221103	-39.46	12210	20231016	1.64	18810	-34.02	20230411	12210	1.64	20231016	20500	-39.46	20221103	12210	1.64	20231016	0.92	N	149950	500	81 억		119029	N	N	0	N	00	N
98	20231012	160742	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12480	140	2	1.13	366936560	29511	101.97	12430	12640	12260	16040	8640	12340	12433.89	0.72	0	8547	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1948	-45.05	1.30	12	0.19	-277.00	9613.00	20500	20221103	-39.12	12260	20231012	1.79	18810	-33.65	20230411	12260	1.79	20231012	20500	-39.12	20221103	12260	1.79	20231012	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
99	20231012	150726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12450	110	2	0.89	360715630	29011	100.24	12430	12640	12260	16040	8640	12340	12433.75	0.72	0	8472	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1943	-44.95	1.30	12	0.19	-277.00	9613.00	20500	20221103	-39.27	12260	20231012	1.55	18810	-33.81	20230411	12260	1.55	20231012	20500	-39.27	20221103	12260	1.55	20231012	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
100	20231012	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	-30	5	-0.24	308030420	24730	85.45	12430	12640	12310	16040	8640	12340	12455.74	0.72	0	7681	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1921	-44.44	1.28	12	0.16	-277.00	9613.00	20500	20221103	-39.95	12300	20231011	0.08	18810	-34.56	20230411	12300	0.08	20231011	20500	-39.95	20221103	12300	0.08	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
101	20231012	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	30	2	0.24	265898460	21317	73.66	12430	12640	12350	16040	8640	12340	12473.54	0.72	0	7308	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1931	-44.66	1.29	12	0.14	-277.00	9613.00	20500	20221103	-39.66	12300	20231011	0.57	18810	-34.24	20230411	12300	0.57	20231011	20500	-39.66	20221103	12300	0.57	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
102	20231012	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	40	2	0.32	234371970	18770	64.86	12430	12640	12350	16040	8640	12340	12486.52	0.72	0	6875	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1932	-44.69	1.29	12	0.12	-277.00	9613.00	20500	20221103	-39.61	12300	20231011	0.65	18810	-34.18	20230411	12300	0.65	20231011	20500	-39.61	20221103	12300	0.65	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
103	20231012	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	50	2	0.41	212712290	17022	58.82	12430	12640	12350	16040	8640	12340	12496.32	0.72	0	6495	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1934	-44.73	1.29	12	0.11	-277.00	9613.00	20500	20221103	-39.56	12300	20231011	0.73	18810	-34.13	20230411	12300	0.73	20231011	20500	-39.56	20221103	12300	0.73	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
104	20231012	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12510	170	2	1.38	145113410	11582	40.02	12430	12640	12350	16040	8640	12340	12529.22	0.72	0	5160	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1952	-45.16	1.30	12	0.07	-277.00	9613.00	20500	20221103	-38.98	12300	20231011	1.71	18810	-33.49	20230411	12300	1.71	20231011	20500	-38.98	20221103	12300	1.71	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
105	20231012	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	60	2	0.49	3322130	267	0.92	12430	12500	12350	16040	8640	12340	12442.43	0.72	0	55	12980	12660	12480	12160	11980	12570	12070	82	3700	500	8880	10	1	15607500	1935	-44.77	1.29	12	0.00	-277.00	9613.00	20500	20221103	-39.51	12300	20231011	0.81	18810	-34.08	20230411	12300	0.81	20231011	20500	-39.51	20221103	12300	0.81	20231011	0.92	N	149950	500	81 억		112128	N	N	0	N	00	N
106	20231011	160725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12340	-260	5	-2.06	357759340	28796	204.44	12600	12800	12300	16380	8820	12600	12423.98	0.71	0	1197	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1926	-44.55	1.28	12	0.18	-277.00	9613.00	20500	20221103	-39.80	12300	20231011	0.33	18810	-34.40	20230411	12300	0.33	20231011	20500	-39.80	20221103	12300	0.33	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
107	20231011	150728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12460	-140	5	-1.11	322277940	25926	184.07	12600	12800	12300	16380	8820	12600	12430.69	0.71	0	848	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1945	-44.98	1.30	12	0.17	-277.00	9613.00	20500	20221103	-39.22	12300	20231011	1.30	18810	-33.76	20230411	12300	1.30	20231011	20500	-39.22	20221103	12300	1.30	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
108	20231011	140732	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12310	-290	5	-2.30	279525750	22471	159.54	12600	12800	12300	16380	8820	12600	12439.40	0.71	0	197	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1921	-44.44	1.28	12	0.14	-277.00	9613.00	20500	20221103	-39.95	12300	20231011	0.08	18810	-34.56	20230411	12300	0.08	20231011	20500	-39.95	20221103	12300	0.08	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
109	20231011	130722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12400	-200	5	-1.59	243077750	19517	138.57	12600	12800	12300	16380	8820	12600	12454.67	0.71	0	375	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1935	-44.77	1.29	12	0.13	-277.00	9613.00	20500	20221103	-39.51	12300	20231011	0.81	18810	-34.08	20230411	12300	0.81	20231011	20500	-39.51	20221103	12300	0.81	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
110	20231011	120737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12460	-140	5	-1.11	161455550	12925	91.76	12600	12800	12410	16380	8820	12600	12491.73	0.71	0	184	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1945	-44.98	1.30	12	0.08	-277.00	9613.00	20500	20221103	-39.22	12410	20231011	0.40	18810	-33.76	20230411	12410	0.40	20231011	20500	-39.22	20221103	12410	0.40	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
111	20231011	110730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12470	-130	5	-1.03	129559760	10363	73.57	12600	12800	12430	16380	8820	12600	12502.15	0.71	0	325	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1946	-45.02	1.30	12	0.07	-277.00	9613.00	20500	20221103	-39.17	12430	20231011	0.32	18810	-33.71	20230411	12430	0.32	20231011	20500	-39.17	20221103	12430	0.32	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
112	20231011	100726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12550	-50	5	-0.40	75274500	6011	42.68	12600	12800	12430	16380	8820	12600	12522.79	0.71	0	726	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1959	-45.31	1.31	12	0.04	-277.00	9613.00	20500	20221103	-38.78	12430	20231011	0.97	18810	-33.28	20230411	12430	0.97	20231011	20500	-38.78	20221103	12430	0.97	20231011	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
113	20231011	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	200	2	1.59	365720	29	0.21	12600	12800	12600	16380	8820	12600	12611.03	0.71	0	-3	13306	12952	12736	12382	12166	12845	12275	82	3780	500	9070	10	1	15607500	1998	-46.21	1.33	12	0.00	-277.00	9613.00	20500	20221103	-37.56	12520	20231010	2.24	18810	-31.95	20230411	12520	2.24	20231010	20500	-37.56	20221103	12520	2.24	20231010	0.91	N	149950	500	81 억		110931	N	N	0	N	00	N
114	20231010	160722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12600	-510	5	-3.89	168222100	13128	302.49	13040	13090	12520	17040	9180	13110	12814.07	0.72	0	-889	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	1967	-45.49	1.31	12	0.08	-277.00	9613.00	20500	20221103	-38.54	12520	20231010	0.64	18810	-33.01	20230411	12520	0.64	20231010	20500	-38.54	20221103	12520	0.64	20231010	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
115	20231010	150719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12600	-510	5	-3.89	143091260	11125	256.34	13040	13090	12580	17040	9180	13110	12862.14	0.72	0	-564	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	1967	-45.49	1.31	12	0.07	-277.00	9613.00	20500	20221103	-38.54	12580	20231010	0.16	18810	-33.01	20230411	12580	0.16	20231010	20500	-38.54	20221103	12580	0.16	20231010	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
116	20231010	140724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	12840	-270	5	-2.06	96987980	7486	172.49	13040	13090	12800	17040	9180	13110	12955.92	0.72	0	-301	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2004	-46.35	1.34	12	0.05	-277.00	9613.00	20500	20221103	-37.37	12800	20231010	0.31	18810	-31.74	20230411	12800	0.31	20231010	20500	-37.37	20221103	12800	0.31	20231010	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
117	20231010	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12980	-130	5	-0.99	72223750	5559	128.09	13040	13090	12920	17040	9180	13110	12992.22	0.72	0	-166	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2026	-46.86	1.35	12	0.04	-277.00	9613.00	20500	20221103	-36.68	12840	20230927	1.09	18810	-30.99	20230411	12840	1.09	20230927	20500	-36.68	20221103	12840	1.09	20230927	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
118	20231010	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	-140	5	-1.07	62164940	4782	110.18	13040	13090	12940	17040	9180	13110	12999.78	0.72	0	413	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2024	-46.82	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.73	12840	20230927	1.01	18810	-31.05	20230411	12840	1.01	20230927	20500	-36.73	20221103	12840	1.01	20230927	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
119	20231010	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	-120	5	-0.92	61762620	4751	109.47	13040	13090	12940	17040	9180	13110	12999.92	0.72	0	419	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2027	-46.90	1.35	12	0.03	-277.00	9613.00	20500	20221103	-36.63	12840	20230927	1.17	18810	-30.94	20230411	12840	1.17	20230927	20500	-36.63	20221103	12840	1.17	20230927	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
120	20231010	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	-140	5	-1.07	41828740	3212	74.01	13040	13090	12970	17040	9180	13110	13022.65	0.72	0	-19	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2024	-46.82	1.35	12	0.02	-277.00	9613.00	20500	20221103	-36.73	12840	20230927	1.01	18810	-31.05	20230411	12840	1.01	20230927	20500	-36.73	20221103	12840	1.01	20230927	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
121	20231010	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	-70	5	-0.53	6115760	469	10.81	13040	13040	13040	17040	9180	13110	13040.00	0.72	0	21	13450	13280	13160	12990	12870	13220	12930	82	3930	500	9430	10	1	15607500	2035	-47.08	1.36	12	0.00	-277.00	9613.00	20500	20221103	-36.39	12840	20230927	1.56	18810	-30.68	20230411	12840	1.56	20230927	20500	-36.39	20221103	12840	1.56	20230927	0.91	N	149950	500	81 억		111820	N	N	0	N	00	N
122	20231006	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	-190	5	-1.43	56927330	4339	43.13	13330	13330	13040	17290	9310	13300	13119.92	0.73	0	-2034	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2046	-47.33	1.36	12	0.03	-277.00	9613.00	20500	20221103	-36.05	12840	20230927	2.10	18810	-30.30	20230411	12840	2.10	20230927	20500	-36.05	20221103	12840	2.10	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
123	20231006	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-230	5	-1.73	51013760	3888	38.65	13330	13330	13040	17290	9310	13300	13120.82	0.73	0	-1855	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2040	-47.18	1.36	12	0.02	-277.00	9613.00	20500	20221103	-36.24	12840	20230927	1.79	18810	-30.52	20230411	12840	1.79	20230927	20500	-36.24	20221103	12840	1.79	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
124	20231006	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-230	5	-1.73	34106200	2593	25.78	13330	13330	13070	17290	9310	13300	13153.18	0.73	0	-1694	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2040	-47.18	1.36	12	0.02	-277.00	9613.00	20500	20221103	-36.24	12840	20230927	1.79	18810	-30.52	20230411	12840	1.79	20230927	20500	-36.24	20221103	12840	1.79	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
125	20231006	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-170	5	-1.28	20320330	1540	15.31	13330	13330	13130	17290	9310	13300	13195.02	0.73	0	-853	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2049	-47.40	1.37	12	0.01	-277.00	9613.00	20500	20221103	-35.95	12840	20230927	2.26	18810	-30.20	20230411	12840	2.26	20230927	20500	-35.95	20221103	12840	2.26	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
126	20231006	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	-160	5	-1.20	11013670	832	8.27	13330	13330	13140	17290	9310	13300	13237.58	0.73	0	-499	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2051	-47.44	1.37	12	0.01	-277.00	9613.00	20500	20221103	-35.90	12840	20230927	2.34	18810	-30.14	20230411	12840	2.34	20230927	20500	-35.90	20221103	12840	2.34	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
127	20231006	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	-130	5	-0.98	8554470	645	6.41	13330	13330	13160	17290	9310	13300	13262.74	0.73	0	-358	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2056	-47.55	1.37	12	0.00	-277.00	9613.00	20500	20221103	-35.76	12840	20230927	2.57	18810	-29.98	20230411	12840	2.57	20230927	20500	-35.76	20221103	12840	2.57	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
128	20231006	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	-100	5	-0.75	6828040	514	5.11	13330	13330	13200	17290	9310	13300	13284.12	0.73	0	-239	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2060	-47.65	1.37	12	0.00	-277.00	9613.00	20500	20221103	-35.61	12840	20230927	2.80	18810	-29.82	20230411	12840	2.80	20230927	20500	-35.61	20221103	12840	2.80	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N
129	20231006	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13330	30	2	0.23	679830	51	0.51	13330	13330	13330	17290	9310	13300	13330.00	0.73	0	44	14200	13750	13350	12900	12500	13975	13125	82	3990	500	9570	10	1	15607500	2080	-48.12	1.39	12	0.00	-277.00	9613.00	20500	20221103	-34.98	12840	20230927	3.82	18810	-29.13	20230411	12840	3.82	20230927	20500	-34.98	20221103	12840	3.82	20230927	0.90	N	149950	500	81 억		113854	N	N	0	N	00	N