KissMeData/066900/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	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-15	5	-0.53	80518925	28860	367.32	2870	2870	2750	3650	1970	2810	2789.98	0.58	0	-7889	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	636	6.97	0.43	12	0.13	401.00	6437.00	4650	20230717	-39.89	2580	20221028	8.33	4650	-39.89	20230717	2605	7.29	20230104	4650	-39.89	20230717	2600	7.50	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
3	20231031	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-30	5	-1.07	72045745	25818	328.60	2870	2870	2750	3650	1970	2810	2790.52	0.58	0	-5790	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	632	6.93	0.43	12	0.11	401.00	6437.00	4650	20230717	-40.22	2580	20221028	7.75	4650	-40.22	20230717	2605	6.72	20230104	4650	-40.22	20230717	2600	6.92	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
4	20231031	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-35	5	-1.25	43082775	15315	194.92	2870	2870	2775	3650	1970	2810	2813.11	0.58	0	-6853	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	631	6.92	0.43	12	0.07	401.00	6437.00	4650	20230717	-40.32	2580	20221028	7.56	4650	-40.32	20230717	2605	6.53	20230104	4650	-40.32	20230717	2600	6.73	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
5	20231031	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-10	5	-0.36	41299095	14674	186.76	2870	2870	2785	3650	1970	2810	2814.44	0.58	0	-6852	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	637	6.98	0.43	12	0.06	401.00	6437.00	4650	20230717	-39.78	2580	20221028	8.53	4650	-39.78	20230717	2605	7.49	20230104	4650	-39.78	20230717	2600	7.69	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
6	20231031	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	20	2	0.71	38917635	13823	175.93	2870	2870	2785	3650	1970	2810	2815.43	0.58	0	-6265	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	644	7.06	0.44	12	0.06	401.00	6437.00	4650	20230717	-39.14	2580	20221028	9.69	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2600	8.85	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
7	20231031	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	25	2	0.89	37321110	13255	168.70	2870	2870	2785	3650	1970	2810	2815.63	0.58	0	-5849	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	645	7.07	0.44	12	0.06	401.00	6437.00	4650	20230717	-39.03	2580	20221028	9.88	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2600	9.04	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
8	20231031	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-10	5	-0.36	31142050	11043	140.55	2870	2870	2795	3650	1970	2810	2820.07	0.58	0	-5618	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	637	6.98	0.43	12	0.05	401.00	6437.00	4650	20230717	-39.78	2580	20221028	8.53	4650	-39.78	20230717	2605	7.49	20230104	4650	-39.78	20230717	2600	7.69	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
9	20231031	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	55	2	1.96	63050	22	0.28	2870	2870	2865	3650	1970	2810	2865.91	0.58	0	-18	2910	2860	2835	2785	2760	2847	2772	114	840	500	1960	5	1	22744503	652	7.14	0.45	12	0.00	401.00	6437.00	4650	20230717	-38.39	2580	20221028	11.05	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2600	10.19	20221104	1.01	N	066900	500	113 억		132976	N	N	0	N	00	N
10	20231030	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-40	5	-1.40	22206760	7838	47.67	2855	2885	2810	3705	1995	2850	2833.22	0.60	0	-933	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	639	7.01	0.44	12	0.03	401.00	6437.00	4650	20230717	-39.57	2580	20221028	8.91	4650	-39.57	20230717	2605	7.87	20230104	4650	-39.57	20230717	2600	8.08	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
11	20231030	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-15	5	-0.53	12617010	4433	26.96	2855	2885	2810	3705	1995	2850	2846.16	0.60	0	-1251	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	645	7.07	0.44	12	0.02	401.00	6437.00	4650	20230717	-39.03	2580	20221028	9.88	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2600	9.04	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
12	20231030	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-5	5	-0.18	9504505	3330	20.25	2855	2885	2810	3705	1995	2850	2854.21	0.60	0	-1675	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	647	7.09	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.82	2580	20221028	10.27	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2600	9.42	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
13	20231030	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	5	2	0.18	9271115	3248	19.76	2855	2885	2810	3705	1995	2850	2854.41	0.60	0	-1626	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	649	7.12	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.60	2580	20221028	10.66	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2600	9.81	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
14	20231030	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	0	3	0.00	8073260	2827	17.19	2855	2885	2810	3705	1995	2850	2855.77	0.60	0	-1682	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	648	7.11	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.71	2580	20221028	10.47	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2600	9.62	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
15	20231030	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	5	2	0.18	7510030	2629	15.99	2855	2885	2810	3705	1995	2850	2856.61	0.60	0	-1685	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	649	7.12	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.60	2580	20221028	10.66	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2600	9.81	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
16	20231030	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	5	2	0.18	7507175	2628	15.98	2855	2885	2810	3705	1995	2850	2856.61	0.60	0	-1685	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	649	7.12	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.60	2580	20221028	10.66	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2600	9.81	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
17	20231030	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	35	2	1.23	2081220	730	4.44	2855	2885	2850	3705	1995	2850	2850.99	0.60	0	-30	2926	2887	2826	2787	2726	2907	2807	114	855	500	1990	5	1	22744503	656	7.19	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.96	2580	20221028	11.82	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2600	10.96	20221104	1.02	N	066900	500	113 억		137389	N	N	0	N	00	N
18	20231027	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	0	3	0.00	45373735	16144	102.33	2825	2865	2765	3705	1995	2850	2810.51	0.58	0	1605	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	648	7.11	0.44	12	0.07	401.00	6437.00	4650	20230717	-38.71	2580	20221028	10.47	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2580	10.47	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
19	20231027	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-45	5	-1.58	37896905	13520	85.70	2825	2865	2765	3705	1995	2850	2803.03	0.58	0	2030	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	638	7.00	0.44	12	0.06	401.00	6437.00	4650	20230717	-39.68	2580	20221028	8.72	4650	-39.68	20230717	2605	7.68	20230104	4650	-39.68	20230717	2580	8.72	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
20	20231027	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-25	5	-0.88	32547375	11610	73.59	2825	2865	2765	3705	1995	2850	2803.39	0.58	0	281	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	643	7.04	0.44	12	0.05	401.00	6437.00	4650	20230717	-39.25	2580	20221028	9.50	4650	-39.25	20230717	2605	8.45	20230104	4650	-39.25	20230717	2580	9.50	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
21	20231027	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-15	5	-0.53	32521935	11601	73.54	2825	2865	2765	3705	1995	2850	2803.37	0.58	0	288	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	645	7.07	0.44	12	0.05	401.00	6437.00	4650	20230717	-39.03	2580	20221028	9.88	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2580	9.88	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
22	20231027	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	0	3	0.00	32228580	11498	72.88	2825	2865	2765	3705	1995	2850	2802.97	0.58	0	291	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	648	7.11	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.71	2580	20221028	10.47	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2580	10.47	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
23	20231027	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-25	5	-0.88	30683180	10954	69.43	2825	2865	2765	3705	1995	2850	2801.09	0.58	0	522	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	643	7.04	0.44	12	0.05	401.00	6437.00	4650	20230717	-39.25	2580	20221028	9.50	4650	-39.25	20230717	2605	8.45	20230104	4650	-39.25	20230717	2580	9.50	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
24	20231027	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-60	5	-2.11	25235850	9018	57.16	2825	2865	2765	3705	1995	2850	2798.39	0.58	0	824	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	635	6.96	0.43	12	0.04	401.00	6437.00	4650	20230717	-40.00	2580	20221028	8.14	4650	-40.00	20230717	2605	7.10	20230104	4650	-40.00	20230717	2580	8.14	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
25	20231027	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	0	3	0.00	3359040	1187	7.52	2825	2850	2825	3705	1995	2850	2829.86	0.58	0	252	3026	2937	2871	2782	2716	2905	2750	114	855	500	1990	5	1	22744503	648	7.11	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.71	2580	20221028	10.47	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2580	10.47	20221028	1.04	N	066900	500	113 억		132304	N	N	0	N	00	N
26	20231026	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-110	5	-3.72	44899360	15773	195.07	2960	2960	2805	3845	2075	2960	2846.30	0.61	0	-5917	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	648	7.11	0.44	12	0.07	401.00	6437.00	4650	20230717	-38.71	2560	20221024	11.33	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2580	10.47	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
27	20231026	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-115	5	-3.89	42046285	14770	182.66	2960	2960	2805	3845	2075	2960	2846.43	0.61	0	-5452	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	647	7.09	0.44	12	0.06	401.00	6437.00	4650	20230717	-38.82	2560	20221024	11.13	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2580	10.27	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
28	20231026	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-90	5	-3.04	35763755	12558	155.31	2960	2960	2805	3845	2075	2960	2847.53	0.61	0	-3964	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	653	7.16	0.45	12	0.06	401.00	6437.00	4650	20230717	-38.28	2560	20221024	12.11	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2580	11.24	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
29	20231026	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-105	5	-3.55	35306870	12398	153.33	2960	2960	2805	3845	2075	2960	2847.42	0.61	0	-3963	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	649	7.12	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.60	2560	20221024	11.52	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2580	10.66	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
30	20231026	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-90	5	-3.04	6306110	2173	26.87	2960	2960	2855	3845	2075	2960	2900.94	0.61	0	-1719	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	653	7.16	0.45	12	0.01	401.00	6437.00	4650	20230717	-38.28	2560	20221024	12.11	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2580	11.24	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
31	20231026	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-105	5	-3.55	6088785	2097	25.93	2960	2960	2855	3845	2075	2960	2902.47	0.61	0	-1717	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	649	7.12	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.60	2560	20221024	11.52	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2580	10.66	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
32	20231026	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-85	5	-2.87	5598280	1926	23.82	2960	2960	2875	3845	2075	2960	2905.56	0.61	0	-1658	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	654	7.17	0.45	12	0.01	401.00	6437.00	4650	20230717	-38.17	2560	20221024	12.30	4650	-38.17	20230717	2605	10.36	20230104	4650	-38.17	20230717	2580	11.43	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
33	20231026	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	0	3	0.00	159600	54	0.67	2960	2960	2935	3845	2075	2960	2942.86	0.61	0	-12	3090	3025	2930	2865	2770	2977	2817	114	885	500	2070	5	1	22744503	673	7.38	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.34	2560	20221024	15.62	4650	-36.34	20230717	2605	13.63	20230104	4650	-36.34	20230717	2580	14.73	20221028	1.04	N	066900	500	113 억		137883	N	N	0	N	00	N
34	20231025	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	15	2	0.51	23677690	8054	33.69	2995	2995	2835	3825	2065	2945	2939.84	0.61	0	-1087	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	673	7.38	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.34	2510	20221021	17.93	4650	-36.34	20230717	2605	13.63	20230104	4650	-36.34	20230717	2580	14.73	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
35	20231025	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	5	2	0.17	21586430	7347	30.73	2995	2995	2835	3825	2065	2945	2938.13	0.61	0	-1066	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	671	7.36	0.46	12	0.03	401.00	6437.00	4650	20230717	-36.56	2510	20221021	17.53	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2580	14.34	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
36	20231025	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	0	3	0.00	18489850	6288	26.30	2995	2995	2835	3825	2065	2945	2940.50	0.61	0	-1083	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	670	7.34	0.46	12	0.03	401.00	6437.00	4650	20230717	-36.67	2510	20221021	17.33	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2580	14.15	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
37	20231025	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	40	2	1.36	9826425	3309	13.84	2995	2995	2945	3825	2065	2945	2969.61	0.61	0	-1112	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	679	7.44	0.46	12	0.01	401.00	6437.00	4650	20230717	-35.81	2510	20221021	18.92	4650	-35.81	20230717	2605	14.59	20230104	4650	-35.81	20230717	2580	15.70	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
38	20231025	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	5	2	0.17	9769710	3290	13.76	2995	2995	2945	3825	2065	2945	2969.52	0.61	0	-1111	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	671	7.36	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.56	2510	20221021	17.53	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2580	14.34	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
39	20231025	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	45	2	1.53	9580120	3226	13.50	2995	2995	2945	3825	2065	2945	2969.66	0.61	0	-1133	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	680	7.46	0.46	12	0.01	401.00	6437.00	4650	20230717	-35.70	2510	20221021	19.12	4650	-35.70	20230717	2605	14.78	20230104	4650	-35.70	20230717	2580	15.89	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
40	20231025	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	30	2	1.02	6508360	2195	9.18	2995	2995	2945	3825	2065	2945	2965.08	0.61	0	-808	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	677	7.42	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.02	2510	20221021	18.53	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2580	15.31	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
41	20231025	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	30	2	1.02	47740	16	0.07	2995	2995	2975	3825	2065	2945	2983.75	0.61	0	-2	3081	3012	2906	2837	2731	3047	2872	114	880	500	2060	5	1	22744503	677	7.42	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.02	2510	20221021	18.53	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2580	15.31	20221028	1.04	N	066900	500	113 억		138970	N	N	0	N	00	N
42	20231024	160538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2945	80	2	2.79	68203230	23594	58.37	2850	2975	2800	3720	2010	2865	2890.70	0.65	0	-9858	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	670	7.34	0.46	12	0.10	401.00	6437.00	4650	20230717	-36.67	2510	20221021	17.33	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2560	15.04	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
43	20231024	150548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2955	90	2	3.14	64921440	22478	55.61	2850	2975	2800	3720	2010	2865	2888.22	0.65	0	-9839	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	672	7.37	0.46	12	0.10	401.00	6437.00	4650	20230717	-36.45	2510	20221021	17.73	4650	-36.45	20230717	2605	13.44	20230104	4650	-36.45	20230717	2560	15.43	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
44	20231024	140536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2890	25	2	0.87	31346165	11075	27.40	2850	2975	2800	3720	2010	2865	2830.35	0.65	0	-2482	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	657	7.21	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.85	2510	20221021	15.14	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2560	12.89	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
45	20231024	130543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2855	-10	5	-0.35	30166925	10662	26.38	2850	2975	2800	3720	2010	2865	2829.39	0.65	0	-2888	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	649	7.12	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.60	2510	20221021	13.75	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2560	11.52	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
46	20231024	120549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2840	-25	5	-0.87	29783170	10527	26.05	2850	2975	2800	3720	2010	2865	2829.22	0.65	0	-2955	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	646	7.08	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.92	2510	20221021	13.15	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2560	10.94	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
47	20231024	110544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2835	-30	5	-1.05	28202655	9970	24.67	2850	2975	2800	3720	2010	2865	2828.75	0.65	0	-2990	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	645	7.07	0.44	12	0.04	401.00	6437.00	4650	20230717	-39.03	2510	20221021	12.95	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2560	10.74	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
48	20231024	100538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2820	-45	5	-1.57	16999560	5986	14.81	2850	2975	2810	3720	2010	2865	2839.89	0.65	0	-195	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	641	7.03	0.44	12	0.03	401.00	6437.00	4650	20230717	-39.35	2510	20221021	12.35	4650	-39.35	20230717	2605	8.25	20230104	4650	-39.35	20230717	2560	10.16	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
49	20231024	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2885	20	2	0.70	5147490	1799	4.45	2850	2975	2850	3720	2010	2865	2861.31	0.65	0	303	3018	2941	2898	2821	2778	2920	2800	114	855	500	2000	5	1	22744503	656	7.19	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.96	2510	20221021	14.94	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2560	12.70	20221024	1.02	N	066900	500	113 억		148828	N	N	0	N	00	N
50	20231023	160535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2865	-110	5	-3.70	116770960	40418	95.13	2930	2975	2855	3865	2085	2975	2889.08	0.66	0	-2000	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	652	7.14	0.45	12	0.18	401.00	6437.00	4650	20230717	-38.39	2510	20221021	14.14	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2560	11.91	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
51	20231023	150538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2895	-80	5	-2.69	82207790	28348	66.72	2930	2975	2870	3865	2085	2975	2899.95	0.66	0	-1974	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	658	7.22	0.45	12	0.12	401.00	6437.00	4650	20230717	-37.74	2510	20221021	15.34	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2560	13.09	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
52	20231023	140537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2895	-80	5	-2.69	71991035	24802	58.37	2930	2975	2880	3865	2085	2975	2902.63	0.66	0	-239	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	658	7.22	0.45	12	0.11	401.00	6437.00	4650	20230717	-37.74	2510	20221021	15.34	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2560	13.09	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
53	20231023	130540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2905	-70	5	-2.35	70299410	24219	57.00	2930	2975	2880	3865	2085	2975	2902.66	0.66	0	-55	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	661	7.24	0.45	12	0.11	401.00	6437.00	4650	20230717	-37.53	2510	20221021	15.74	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2560	13.48	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
54	20231023	120534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2900	-75	5	-2.52	42926155	14746	34.71	2930	2975	2880	3865	2085	2975	2911.04	0.66	0	-1388	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	660	7.23	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.63	2510	20221021	15.54	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2560	13.28	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
55	20231023	110533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2945	-30	5	-1.01	16449575	5628	13.25	2930	2975	2910	3865	2085	2975	2922.81	0.66	0	-674	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	670	7.34	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.67	2510	20221021	17.33	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2560	15.04	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
56	20231023	100530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2945	-30	5	-1.01	14831285	5074	11.94	2930	2975	2910	3865	2085	2975	2923.00	0.66	0	-716	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	670	7.34	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.67	2510	20221021	17.33	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2560	15.04	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
57	20231023	090541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2925	-50	5	-1.68	2170505	741	1.74	2930	2975	2915	3865	2085	2975	2929.16	0.66	0	409	3208	3091	3008	2891	2808	3050	2850	114	890	500	2080	5	1	22744503	665	7.29	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.10	2510	20221021	16.53	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2560	14.26	20221024	1.08	N	066900	500	113 억		150828	N	N	0	N	00	N
58	20231020	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-150	5	-4.80	126279935	42489	224.24	3125	3125	2925	4060	2190	3125	2972.06	0.75	0	-18747	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	677	7.42	0.46	12	0.19	401.00	6437.00	4650	20230717	-36.02	2510	20221021	18.53	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2510	18.53	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
59	20231020	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-145	5	-4.64	116356610	39157	206.66	3125	3125	2925	4060	2190	3125	2971.54	0.75	0	-18625	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	678	7.43	0.46	12	0.17	401.00	6437.00	4650	20230717	-35.91	2510	20221021	18.73	4650	-35.91	20230717	2605	14.40	20230104	4650	-35.91	20230717	2510	18.73	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
60	20231020	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	-125	5	-4.00	113877210	38324	202.26	3125	3125	2925	4060	2190	3125	2971.43	0.75	0	-17818	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	682	7.48	0.47	12	0.17	401.00	6437.00	4650	20230717	-35.48	2510	20221021	19.52	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2510	19.52	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
61	20231020	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-170	5	-5.44	106806485	35936	189.66	3125	3125	2925	4060	2190	3125	2972.13	0.75	0	-17537	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	672	7.37	0.46	12	0.16	401.00	6437.00	4650	20230717	-36.45	2510	20221021	17.73	4650	-36.45	20230717	2605	13.44	20230104	4650	-36.45	20230717	2510	17.73	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
62	20231020	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-170	5	-5.44	92474085	31066	163.95	3125	3125	2925	4060	2190	3125	2976.70	0.75	0	-18144	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	672	7.37	0.46	12	0.14	401.00	6437.00	4650	20230717	-36.45	2510	20221021	17.73	4650	-36.45	20230717	2605	13.44	20230104	4650	-36.45	20230717	2510	17.73	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
63	20231020	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-150	5	-4.80	84148645	28244	149.06	3125	3125	2925	4060	2190	3125	2979.35	0.75	0	-16670	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	677	7.42	0.46	12	0.12	401.00	6437.00	4650	20230717	-36.02	2510	20221021	18.53	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2510	18.53	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
64	20231020	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-155	5	-4.96	56606055	18869	99.58	3125	3125	2960	4060	2190	3125	2999.95	0.75	0	-15447	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	676	7.41	0.46	12	0.08	401.00	6437.00	4650	20230717	-36.13	2510	20221021	18.33	4650	-36.13	20230717	2605	14.01	20230104	4650	-36.13	20230717	2510	18.33	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
65	20231020	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-35	5	-1.12	568595	184	0.97	3125	3125	3090	4060	2190	3125	3090.19	0.75	0	-183	3265	3195	3100	3030	2935	3147	2982	114	935	500	2180	5	1	22744503	703	7.71	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.55	2510	20221021	23.11	4650	-33.55	20230717	2605	18.62	20230104	4650	-33.55	20230717	2510	23.11	20221021	1.12	N	066900	500	113 억		169575	N	N	0	N	00	N
66	20231019	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-45	5	-1.42	57804615	18948	97.23	3170	3170	3005	4120	2220	3170	3050.70	0.77	0	-5846	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	711	7.79	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.80	2485	20221017	25.75	4650	-32.80	20230717	2605	19.96	20230104	4650	-32.80	20230717	2510	24.50	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
67	20231019	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-125	5	-3.94	43747040	14426	74.03	3170	3170	3005	4120	2220	3170	3032.51	0.77	0	-5460	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	693	7.59	0.47	12	0.06	401.00	6437.00	4650	20230717	-34.52	2485	20221017	22.54	4650	-34.52	20230717	2605	16.89	20230104	4650	-34.52	20230717	2510	21.31	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
68	20231019	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-135	5	-4.26	37517390	12372	63.49	3170	3170	3005	4120	2220	3170	3032.44	0.77	0	-4131	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	690	7.57	0.47	12	0.05	401.00	6437.00	4650	20230717	-34.73	2485	20221017	22.13	4650	-34.73	20230717	2605	16.51	20230104	4650	-34.73	20230717	2510	20.92	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
69	20231019	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	-130	5	-4.10	36601925	12070	61.94	3170	3170	3005	4120	2220	3170	3032.47	0.77	0	-3829	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	691	7.58	0.47	12	0.05	401.00	6437.00	4650	20230717	-34.62	2485	20221017	22.33	4650	-34.62	20230717	2605	16.70	20230104	4650	-34.62	20230717	2510	21.12	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
70	20231019	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-165	5	-5.21	31042325	10226	52.47	3170	3170	3005	4120	2220	3170	3035.63	0.77	0	-2911	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	683	7.49	0.47	12	0.04	401.00	6437.00	4650	20230717	-35.38	2485	20221017	20.93	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2510	19.72	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
71	20231019	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-135	5	-4.26	22347725	7339	37.66	3170	3170	3015	4120	2220	3170	3045.06	0.77	0	-2088	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	690	7.57	0.47	12	0.03	401.00	6437.00	4650	20230717	-34.73	2485	20221017	22.13	4650	-34.73	20230717	2605	16.51	20230104	4650	-34.73	20230717	2510	20.92	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
72	20231019	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	-110	5	-3.47	7390190	2402	12.33	3170	3170	3050	4120	2220	3170	3076.68	0.77	0	-1223	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	696	7.63	0.48	12	0.01	401.00	6437.00	4650	20230717	-34.19	2485	20221017	23.14	4650	-34.19	20230717	2605	17.47	20230104	4650	-34.19	20230717	2510	21.91	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
73	20231019	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-5	5	-0.16	370330	117	0.60	3170	3170	3165	4120	2220	3170	3165.21	0.77	0	-112	3253	3211	3128	3086	3003	3232	3107	114	950	500	2210	5	1	22744503	720	7.89	0.49	12	0.00	401.00	6437.00	4650	20230717	-31.94	2485	20221017	27.36	4650	-31.94	20230717	2605	21.50	20230104	4650	-31.94	20230717	2510	26.10	20221021	1.13	N	066900	500	113 억		175421	N	N	0	N	00	N
74	20231018	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	70	2	2.26	59950360	19488	190.33	3045	3170	3045	4030	2170	3100	3076.27	0.76	0	1808	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	721	7.91	0.49	12	0.09	401.00	6437.00	4650	20230717	-31.83	2485	20221017	27.57	4650	-31.83	20230717	2605	21.69	20230104	4650	-31.83	20230717	2510	26.29	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
75	20231018	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	10	2	0.32	51159845	16709	163.19	3045	3115	3045	4030	2170	3100	3061.81	0.76	0	1848	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	707	7.76	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.12	2485	20221017	25.15	4650	-33.12	20230717	2605	19.39	20230104	4650	-33.12	20230717	2510	23.90	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
76	20231018	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	0	3	0.00	51050995	16674	162.85	3045	3115	3045	4030	2170	3100	3061.71	0.76	0	1848	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	705	7.73	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.33	2485	20221017	24.75	4650	-33.33	20230717	2605	19.00	20230104	4650	-33.33	20230717	2510	23.51	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
77	20231018	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	-5	5	-0.16	50330920	16442	160.58	3045	3115	3045	4030	2170	3100	3061.12	0.76	0	1849	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	704	7.72	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.44	2485	20221017	24.55	4650	-33.44	20230717	2605	18.81	20230104	4650	-33.44	20230717	2510	23.31	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
78	20231018	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	0	3	0.00	49955850	16321	159.40	3045	3115	3045	4030	2170	3100	3060.83	0.76	0	1931	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	705	7.73	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.33	2485	20221017	24.75	4650	-33.33	20230717	2605	19.00	20230104	4650	-33.33	20230717	2510	23.51	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
79	20231018	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	-20	5	-0.65	11139370	3629	35.44	3045	3115	3045	4030	2170	3100	3069.54	0.76	0	1362	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	701	7.68	0.48	12	0.02	401.00	6437.00	4650	20230717	-33.76	2485	20221017	23.94	4650	-33.76	20230717	2605	18.23	20230104	4650	-33.76	20230717	2510	22.71	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
80	20231018	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-10	5	-0.32	8213735	2682	26.19	3045	3115	3045	4030	2170	3100	3062.54	0.76	0	777	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	703	7.71	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.55	2485	20221017	24.35	4650	-33.55	20230717	2605	18.62	20230104	4650	-33.55	20230717	2510	23.11	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
81	20231018	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	15	2	0.48	2892225	946	9.24	3045	3115	3045	4030	2170	3100	3057.32	0.76	0	252	3210	3155	3100	3045	2990	3182	3072	114	930	500	2170	5	1	22744503	708	7.77	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.01	2485	20221017	25.35	4650	-33.01	20230717	2605	19.58	20230104	4650	-33.01	20230717	2510	24.10	20221021	1.13	N	066900	500	113 억		173613	N	N	0	N	00	N
82	20231017	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	15	2	0.49	31851480	10239	96.54	3045	3155	3045	4010	2160	3085	3110.80	0.77	0	-866	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	705	7.73	0.48	12	0.05	401.00	6437.00	4650	20230717	-33.33	2400	20221013	29.17	4650	-33.33	20230717	2605	19.00	20230104	4650	-33.33	20230717	2485	24.75	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
83	20231017	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3105	20	2	0.65	27609715	8871	83.64	3045	3155	3045	4010	2160	3085	3112.36	0.77	0	-838	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	706	7.74	0.48	12	0.04	401.00	6437.00	4650	20230717	-33.23	2400	20221013	29.37	4650	-33.23	20230717	2605	19.19	20230104	4650	-33.23	20230717	2485	24.95	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
84	20231017	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	60	2	1.94	24117715	7748	73.05	3045	3155	3045	4010	2160	3085	3112.77	0.77	0	-987	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	715	7.84	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.37	2400	20221013	31.04	4650	-32.37	20230717	2605	20.73	20230104	4650	-32.37	20230717	2485	26.56	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
85	20231017	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	65	2	2.11	22529185	7239	68.25	3045	3155	3045	4010	2160	3085	3112.20	0.77	0	-1287	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	716	7.86	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2485	26.76	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
86	20231017	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	65	2	2.11	21719635	6982	65.83	3045	3155	3045	4010	2160	3085	3110.80	0.77	0	-1287	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	716	7.86	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2485	26.76	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
87	20231017	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	60	2	1.94	20066760	6457	60.88	3045	3155	3045	4010	2160	3085	3107.75	0.77	0	-1229	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	715	7.84	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.37	2400	20221013	31.04	4650	-32.37	20230717	2605	20.73	20230104	4650	-32.37	20230717	2485	26.56	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
88	20231017	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	-10	5	-0.32	7946440	2594	24.46	3045	3110	3045	4010	2160	3085	3063.39	0.77	0	-90	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	699	7.67	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.87	2400	20221013	28.12	4650	-33.87	20230717	2605	18.04	20230104	4650	-33.87	20230717	2485	23.74	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
89	20231017	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	0	3	0.00	6522855	2134	20.12	3045	3085	3045	4010	2160	3085	3056.63	0.77	0	-158	3221	3152	3106	3037	2991	3130	3015	114	925	500	2150	5	1	22744503	702	7.69	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.66	2400	20221013	28.54	4650	-33.66	20230717	2605	18.43	20230104	4650	-33.66	20230717	2485	24.14	20221017	1.13	N	066900	500	113 억		174479	N	N	0	N	00	N
90	20231016	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-70	5	-2.22	32777660	10606	143.95	3175	3175	3060	4100	2210	3155	3090.51	0.79	0	-5005	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	702	7.69	0.48	12	0.05	401.00	6437.00	4650	20230717	-33.66	2400	20221013	28.54	4650	-33.66	20230717	2605	18.43	20230104	4650	-33.66	20230717	2485	24.14	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
91	20231016	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	-80	5	-2.54	23054425	7460	101.25	3175	3175	3060	4100	2210	3155	3090.41	0.79	0	-5154	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	699	7.67	0.48	12	0.03	401.00	6437.00	4650	20230717	-33.87	2400	20221013	28.12	4650	-33.87	20230717	2605	18.04	20230104	4650	-33.87	20230717	2485	23.74	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
92	20231016	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	-90	5	-2.85	21748535	7035	95.48	3175	3175	3060	4100	2210	3155	3091.48	0.79	0	-5101	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	697	7.64	0.48	12	0.03	401.00	6437.00	4650	20230717	-34.09	2400	20221013	27.71	4650	-34.09	20230717	2605	17.66	20230104	4650	-34.09	20230717	2485	23.34	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
93	20231016	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-70	5	-2.22	20193555	6528	88.60	3175	3175	3065	4100	2210	3155	3093.38	0.79	0	-4907	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	702	7.69	0.48	12	0.03	401.00	6437.00	4650	20230717	-33.66	2400	20221013	28.54	4650	-33.66	20230717	2605	18.43	20230104	4650	-33.66	20230717	2485	24.14	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
94	20231016	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-55	5	-1.74	13830340	4461	60.55	3175	3175	3085	4100	2210	3155	3100.28	0.79	0	-3410	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	705	7.73	0.48	12	0.02	401.00	6437.00	4650	20230717	-33.33	2400	20221013	29.17	4650	-33.33	20230717	2605	19.00	20230104	4650	-33.33	20230717	2485	24.75	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
95	20231016	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-35	5	-1.11	6413435	2063	28.00	3175	3175	3100	4100	2210	3155	3108.79	0.79	0	-1663	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	710	7.78	0.48	12	0.01	401.00	6437.00	4650	20230717	-32.90	2400	20221013	30.00	4650	-32.90	20230717	2605	19.77	20230104	4650	-32.90	20230717	2485	25.55	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
96	20231016	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3105	-50	5	-1.58	3324170	1070	14.52	3175	3175	3100	4100	2210	3155	3106.70	0.79	0	-874	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	706	7.74	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.23	2400	20221013	29.37	4650	-33.23	20230717	2605	19.19	20230104	4650	-33.23	20230717	2485	24.95	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
97	20231016	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	20	2	0.63	15875	5	0.07	3175	3175	3175	4100	2210	3155	3175.00	0.79	0	0	3248	3201	3173	3126	3098	3187	3112	114	945	500	2200	5	1	22744503	722	7.92	0.49	12	0.00	401.00	6437.00	4650	20230717	-31.72	2400	20221013	32.29	4650	-31.72	20230717	2605	21.88	20230104	4650	-31.72	20230717	2485	27.77	20221017	1.13	N	066900	500	113 억		179484	N	N	0	N	00	N
98	20231012	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	50	2	1.57	15550910	4836	40.69	3185	3250	3150	4140	2230	3185	3215.10	0.80	0	-1238	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	736	8.07	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.43	2400	20221013	34.79	4650	-30.43	20230717	2605	24.18	20230104	4650	-30.43	20230717	2400	34.79	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
99	20231012	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	20	2	0.63	9914175	3092	26.02	3185	3235	3150	4140	2230	3185	3206.40	0.80	0	-1070	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	729	7.99	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.08	2400	20221013	33.54	4650	-31.08	20230717	2605	23.03	20230104	4650	-31.08	20230717	2400	33.54	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
100	20231012	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	25	2	0.78	9907765	3090	26.00	3185	3235	3150	4140	2230	3185	3206.40	0.80	0	-1068	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	730	8.00	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.97	2400	20221013	33.75	4650	-30.97	20230717	2605	23.22	20230104	4650	-30.97	20230717	2400	33.75	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
101	20231012	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	15	2	0.47	9901345	3088	25.98	3185	3235	3150	4140	2230	3185	3206.39	0.80	0	-1066	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	728	7.98	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.18	2400	20221013	33.33	4650	-31.18	20230717	2605	22.84	20230104	4650	-31.18	20230717	2400	33.33	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
102	20231012	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	15	2	0.47	9891745	3085	25.96	3185	3235	3150	4140	2230	3185	3206.40	0.80	0	-1063	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	728	7.98	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.18	2400	20221013	33.33	4650	-31.18	20230717	2605	22.84	20230104	4650	-31.18	20230717	2400	33.33	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
103	20231012	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	15	2	0.47	5634460	1754	14.76	3185	3235	3150	4140	2230	3185	3212.35	0.80	0	3	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	728	7.98	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.18	2400	20221013	33.33	4650	-31.18	20230717	2605	22.84	20230104	4650	-31.18	20230717	2400	33.33	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
104	20231012	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	5	2	0.16	4914600	1530	12.87	3185	3235	3150	4140	2230	3185	3212.16	0.80	0	88	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	726	7.96	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.40	2400	20221013	32.92	4650	-31.40	20230717	2605	22.46	20230104	4650	-31.40	20230717	2400	32.92	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
105	20231012	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-35	5	-1.10	190625	60	0.50	3185	3185	3150	4140	2230	3185	3177.08	0.80	0	4	3251	3217	3151	3117	3051	3235	3135	114	955	500	2220	5	1	22744503	716	7.86	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2400	31.25	20221013	1.16	N	066900	500	113 억		182658	N	N	0	N	00	N
106	20231011	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	50	2	1.59	37127720	11885	62.04	3110	3185	3085	4075	2195	3135	3123.91	0.79	0	2082	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	724	7.94	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.51	2400	20221013	32.71	4650	-31.51	20230717	2605	22.26	20230104	4650	-31.51	20230717	2400	32.71	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
107	20231011	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	33488350	10740	56.06	3110	3150	3085	4075	2195	3135	3118.10	0.79	0	2485	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	716	7.86	0.49	12	0.05	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2400	31.25	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
108	20231011	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	10	2	0.32	31489640	10105	52.75	3110	3150	3085	4075	2195	3135	3116.24	0.79	0	2700	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	715	7.84	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.37	2400	20221013	31.04	4650	-32.37	20230717	2605	20.73	20230104	4650	-32.37	20230717	2400	31.04	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
109	20231011	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	15	2	0.48	31473895	10100	52.72	3110	3150	3085	4075	2195	3135	3116.23	0.79	0	2704	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	716	7.86	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2400	31.25	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
110	20231011	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	5	2	0.16	27866955	8954	46.74	3110	3140	3085	4075	2195	3135	3112.24	0.79	0	2926	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	714	7.83	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.47	2400	20221013	30.83	4650	-32.47	20230717	2605	20.54	20230104	4650	-32.47	20230717	2400	30.83	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
111	20231011	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	5	2	0.16	26861405	8633	45.06	3110	3140	3085	4075	2195	3135	3111.48	0.79	0	2844	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	714	7.83	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.47	2400	20221013	30.83	4650	-32.47	20230717	2605	20.54	20230104	4650	-32.47	20230717	2400	30.83	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
112	20231011	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-10	5	-0.32	26764515	8602	44.90	3110	3140	3085	4075	2195	3135	3111.43	0.79	0	2821	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	711	7.79	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.80	2400	20221013	30.21	4650	-32.80	20230717	2605	19.96	20230104	4650	-32.80	20230717	2400	30.21	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
113	20231011	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-15	5	-0.48	14195020	4566	23.83	3110	3125	3105	4075	2195	3135	3108.85	0.79	0	1574	3298	3216	3148	3066	2998	3182	3032	114	940	500	2190	5	1	22744503	710	7.78	0.48	12	0.02	401.00	6437.00	4650	20230717	-32.90	2400	20221013	30.00	4650	-32.90	20230717	2605	19.77	20230104	4650	-32.90	20230717	2400	30.00	20221013	1.16	N	066900	500	113 억		180576	N	N	0	N	00	N
114	20231010	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	-95	5	-2.94	59917235	19158	186.40	3230	3230	3080	4195	2265	3230	3127.53	0.82	0	-5881	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	713	7.82	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.58	2400	20221013	30.62	4650	-32.58	20230717	2605	20.35	20230104	4650	-32.58	20230717	2400	30.62	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
115	20231010	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	-120	5	-3.72	47236515	15099	146.91	3230	3230	3080	4195	2265	3230	3128.45	0.82	0	-4575	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	707	7.76	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.12	2400	20221013	29.58	4650	-33.12	20230717	2605	19.39	20230104	4650	-33.12	20230717	2400	29.58	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
116	20231010	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	-95	5	-2.94	31661755	10092	98.19	3230	3230	3110	4195	2265	3230	3137.31	0.82	0	-2630	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	713	7.82	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.58	2400	20221013	30.62	4650	-32.58	20230717	2605	20.35	20230104	4650	-32.58	20230717	2400	30.62	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
117	20231010	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-90	5	-2.79	17743425	5625	54.73	3230	3230	3115	4195	2265	3230	3154.39	0.82	0	-1839	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	714	7.83	0.49	12	0.02	401.00	6437.00	4650	20230717	-32.47	2400	20221013	30.83	4650	-32.47	20230717	2605	20.54	20230104	4650	-32.47	20230717	2400	30.83	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
118	20231010	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-75	5	-2.32	8030345	2535	24.66	3230	3230	3145	4195	2265	3230	3167.79	0.82	0	-436	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	718	7.87	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.15	2400	20221013	31.46	4650	-32.15	20230717	2605	21.11	20230104	4650	-32.15	20230717	2400	31.46	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
119	20231010	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-40	5	-1.24	3782065	1190	11.58	3230	3230	3150	4195	2265	3230	3178.21	0.82	0	-314	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	726	7.96	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.40	2400	20221013	32.92	4650	-31.40	20230717	2605	22.46	20230104	4650	-31.40	20230717	2400	32.92	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
120	20231010	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	-50	5	-1.55	3422665	1077	10.48	3230	3230	3150	4195	2265	3230	3177.96	0.82	0	-308	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	723	7.93	0.49	12	0.00	401.00	6437.00	4650	20230717	-31.61	2400	20221013	32.50	4650	-31.61	20230717	2605	22.07	20230104	4650	-31.61	20230717	2400	32.50	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
121	20231010	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	0	3	0.00	3230	1	0.01	3230	3230	3230	4195	2265	3230	3230.00	0.82	0	0	3340	3285	3180	3125	3020	3312	3152	114	965	500	2260	5	1	22744503	735	8.05	0.50	12	0.00	401.00	6437.00	4650	20230717	-30.54	2400	20221013	34.58	4650	-30.54	20230717	2605	23.99	20230104	4650	-30.54	20230717	2400	34.58	20221013	1.16	N	066900	500	113 억		185557	N	N	0	N	00	N
122	20231006	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	75	2	2.38	31981385	10131	38.00	3140	3235	3075	4100	2210	3155	3156.64	0.82	0	98	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	735	8.05	0.50	12	0.04	401.00	6437.00	4650	20230717	-30.54	2400	20221013	34.58	4650	-30.54	20230717	2605	23.99	20230104	4650	-30.54	20230717	2400	34.58	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
123	20231006	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	0	3	0.00	25450555	8101	30.39	3140	3235	3075	4100	2210	3155	3141.66	0.82	0	94	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	718	7.87	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.15	2400	20221013	31.46	4650	-32.15	20230717	2605	21.11	20230104	4650	-32.15	20230717	2400	31.46	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
124	20231006	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	20	2	0.63	24474900	7791	29.23	3140	3235	3075	4100	2210	3155	3141.43	0.82	0	200	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	722	7.92	0.49	12	0.03	401.00	6437.00	4650	20230717	-31.72	2400	20221013	32.29	4650	-31.72	20230717	2605	21.88	20230104	4650	-31.72	20230717	2400	32.29	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
125	20231006	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-30	5	-0.95	19541955	6215	23.31	3140	3235	3075	4100	2210	3155	3144.32	0.82	0	274	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	711	7.79	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.80	2400	20221013	30.21	4650	-32.80	20230717	2605	19.96	20230104	4650	-32.80	20230717	2400	30.21	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
126	20231006	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	-25	5	-0.79	8412505	2712	10.17	3140	3155	3075	4100	2210	3155	3101.96	0.82	0	333	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	712	7.81	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.69	2400	20221013	30.42	4650	-32.69	20230717	2605	20.15	20230104	4650	-32.69	20230717	2400	30.42	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
127	20231006	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-5	5	-0.16	8403115	2709	10.16	3140	3155	3075	4100	2210	3155	3101.93	0.82	0	333	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	716	7.86	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2400	31.25	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
128	20231006	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-5	5	-0.16	8104465	2614	9.81	3140	3155	3075	4100	2210	3155	3100.41	0.82	0	398	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	716	7.86	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.26	2400	20221013	31.25	4650	-32.26	20230717	2605	20.92	20230104	4650	-32.26	20230717	2400	31.25	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N
129	20231006	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-65	5	-2.06	5190820	1679	6.30	3140	3140	3075	4100	2210	3155	3091.61	0.82	0	329	3278	3216	3153	3091	3028	3185	3060	114	945	500	2200	5	1	22744503	703	7.71	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.55	2400	20221013	28.75	4650	-33.55	20230717	2605	18.62	20230104	4650	-33.55	20230717	2400	28.75	20221013	1.17	N	066900	500	113 억		185459	N	N	0	N	00	N