KissMeData/096630/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	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1749	-45	5	-2.51	2562211754	1445030	92.46	1805	1839	1747	2330	1256	1794	1773.14	1.37	0	-231283	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1305	28.21	2.25	12	1.94	62.00	778.00	2475	20230725	-29.33	810	20221028	115.93	2475	-29.33	20230725	875	99.89	20230103	2475	-29.33	20230725	816	114.34	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
3	20231031	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	-41	5	-2.29	2446039740	1378660	88.21	1805	1839	1747	2330	1256	1794	1774.22	1.37	0	-231472	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1308	28.27	2.25	12	1.85	62.00	778.00	2475	20230725	-29.17	810	20221028	116.42	2475	-29.17	20230725	875	100.34	20230103	2475	-29.17	20230725	816	114.83	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
4	20231031	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	-37	5	-2.06	2181736598	1227877	78.56	1805	1839	1750	2330	1256	1794	1776.84	1.37	0	-214066	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1311	28.34	2.26	12	1.65	62.00	778.00	2475	20230725	-29.01	810	20221028	116.91	2475	-29.01	20230725	875	100.80	20230103	2475	-29.01	20230725	816	115.32	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
5	20231031	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-27	5	-1.51	2056642235	1156760	74.01	1805	1839	1750	2330	1256	1794	1777.93	1.37	0	-202083	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1319	28.50	2.27	12	1.55	62.00	778.00	2475	20230725	-28.61	810	20221028	118.15	2475	-28.61	20230725	875	101.94	20230103	2475	-28.61	20230725	816	116.54	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
6	20231031	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	-33	5	-1.84	1737119955	974787	62.37	1805	1839	1759	2330	1256	1794	1782.05	1.37	0	-161639	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1314	28.40	2.26	12	1.31	62.00	778.00	2475	20230725	-28.85	810	20221028	117.41	2475	-28.85	20230725	875	101.26	20230103	2475	-28.85	20230725	816	115.81	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
7	20231031	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	-1	5	-0.06	1315248440	737232	47.17	1805	1839	1759	2330	1256	1794	1784.04	1.37	0	-135374	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1338	28.92	2.30	12	0.99	62.00	778.00	2475	20230725	-27.56	810	20221028	121.36	2475	-27.56	20230725	875	104.91	20230103	2475	-27.56	20230725	816	119.73	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
8	20231031	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	-23	5	-1.28	904063848	504860	32.30	1805	1839	1765	2330	1256	1794	1790.72	1.37	0	-120910	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1322	28.56	2.28	12	0.68	62.00	778.00	2475	20230725	-28.44	810	20221028	118.64	2475	-28.44	20230725	875	102.40	20230103	2475	-28.44	20230725	816	117.03	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
9	20231031	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	9	2	0.50	140963930	77981	4.99	1805	1839	1796	2330	1256	1794	1807.67	1.37	0	6065	1886	1839	1773	1726	1660	1863	1750	149	536	200	1070	1	1	74627465	1346	29.08	2.32	12	0.10	62.00	778.00	2475	20230725	-27.15	810	20221028	122.59	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	816	120.96	20221031	2.91	N	096630	200	149 억		1022083	N	N	0	N	00	N
10	20231030	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1794	42	2	2.40	2756185184	1551100	105.57	1710	1820	1707	2275	1227	1752	1776.94	1.05	0	264027	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1339	28.94	2.31	12	2.08	62.00	778.00	2475	20230725	-27.52	810	20221028	121.48	2475	-27.52	20230725	875	105.03	20230103	2475	-27.52	20230725	816	119.85	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
11	20231030	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	35	2	2.00	2643858448	1488373	101.30	1710	1820	1707	2275	1227	1752	1776.40	1.05	0	250409	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1334	28.82	2.30	12	1.99	62.00	778.00	2475	20230725	-27.80	810	20221028	120.62	2475	-27.80	20230725	875	104.23	20230103	2475	-27.80	20230725	816	119.00	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
12	20231030	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	46	2	2.63	2358848432	1329892	90.51	1710	1820	1707	2275	1227	1752	1773.77	1.05	0	207557	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1342	29.00	2.31	12	1.78	62.00	778.00	2475	20230725	-27.35	810	20221028	121.98	2475	-27.35	20230725	875	105.49	20230103	2475	-27.35	20230725	816	120.34	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
13	20231030	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	53	2	3.03	2095085260	1183118	80.52	1710	1820	1707	2275	1227	1752	1770.87	1.05	0	163529	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1347	29.11	2.32	12	1.59	62.00	778.00	2475	20230725	-27.07	810	20221028	122.84	2475	-27.07	20230725	875	106.29	20230103	2475	-27.07	20230725	816	121.20	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
14	20231030	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	34	2	1.94	1540867157	875752	59.60	1710	1792	1707	2275	1227	1752	1759.51	1.05	0	83511	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1333	28.81	2.30	12	1.17	62.00	778.00	2475	20230725	-27.84	810	20221028	120.49	2475	-27.84	20230725	875	104.11	20230103	2475	-27.84	20230725	816	118.87	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
15	20231030	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	31	2	1.77	1310629169	746482	50.80	1710	1792	1707	2275	1227	1752	1755.76	1.05	0	91417	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1331	28.76	2.29	12	1.00	62.00	778.00	2475	20230725	-27.96	810	20221028	120.12	2475	-27.96	20230725	875	103.77	20230103	2475	-27.96	20230725	816	118.50	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
16	20231030	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	22	2	1.26	844701809	485098	33.02	1710	1780	1707	2275	1227	1752	1741.23	1.05	0	33357	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1324	28.61	2.28	12	0.65	62.00	778.00	2475	20230725	-28.32	810	20221028	119.01	2475	-28.32	20230725	875	102.74	20230103	2475	-28.32	20230725	816	117.40	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
17	20231030	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	-15	5	-0.86	274601395	159533	10.86	1710	1750	1707	2275	1227	1752	1720.64	1.05	0	21300	1827	1789	1766	1728	1705	1778	1717	149	523	200	1050	1	1	74627465	1296	28.02	2.23	12	0.21	62.00	778.00	2475	20230725	-29.82	810	20221028	114.44	2475	-29.82	20230725	875	98.51	20230103	2475	-29.82	20230725	816	112.87	20221031	3.08	N	096630	200	149 억		783349	N	N	0	N	00	N
18	20231027	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1752	-18	5	-1.02	2561337210	1442967	41.68	1770	1804	1743	2300	1239	1770	1775.15	1.08	0	-24722	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1307	28.26	2.25	12	1.93	62.00	778.00	2475	20230725	-29.21	810	20221028	116.30	2475	-29.21	20230725	875	100.23	20230103	2475	-29.21	20230725	810	116.30	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
19	20231027	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1760	-10	5	-0.56	2389009306	1344788	38.84	1770	1804	1743	2300	1239	1770	1776.51	1.08	0	-30437	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1313	28.39	2.26	12	1.80	62.00	778.00	2475	20230725	-28.89	810	20221028	117.28	2475	-28.89	20230725	875	101.14	20230103	2475	-28.89	20230725	810	117.28	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
20	20231027	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	1	2	0.06	2047589250	1151350	33.25	1770	1804	1743	2300	1239	1770	1778.45	1.08	0	-36226	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1322	28.56	2.28	12	1.54	62.00	778.00	2475	20230725	-28.44	810	20221028	118.64	2475	-28.44	20230725	875	102.40	20230103	2475	-28.44	20230725	810	118.64	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
21	20231027	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-3	5	-0.17	1851993696	1040994	30.07	1770	1804	1743	2300	1239	1770	1779.10	1.08	0	-21547	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1319	28.50	2.27	12	1.39	62.00	778.00	2475	20230725	-28.61	810	20221028	118.15	2475	-28.61	20230725	875	101.94	20230103	2475	-28.61	20230725	810	118.15	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
22	20231027	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	14	2	0.79	1570319671	881739	25.47	1770	1804	1743	2300	1239	1770	1780.98	1.08	0	-7746	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1331	28.77	2.29	12	1.18	62.00	778.00	2475	20230725	-27.92	810	20221028	120.25	2475	-27.92	20230725	875	103.89	20230103	2475	-27.92	20230725	810	120.25	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
23	20231027	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1794	24	2	1.36	1277156803	718131	20.74	1770	1804	1743	2300	1239	1770	1778.49	1.08	0	-29333	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1339	28.94	2.31	12	0.96	62.00	778.00	2475	20230725	-27.52	810	20221028	121.48	2475	-27.52	20230725	875	105.03	20230103	2475	-27.52	20230725	810	121.48	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
24	20231027	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	13	2	0.73	830909594	469175	13.55	1770	1799	1743	2300	1239	1770	1771.01	1.08	0	-42895	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1331	28.76	2.29	12	0.63	62.00	778.00	2475	20230725	-27.96	810	20221028	120.12	2475	-27.96	20230725	875	103.77	20230103	2475	-27.96	20230725	810	120.12	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
25	20231027	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	15	2	0.85	261096936	146860	4.24	1770	1799	1766	2300	1239	1770	1778.08	1.08	0	-27943	1900	1835	1777	1712	1654	1867	1744	149	530	200	1060	1	1	74627465	1332	28.79	2.29	12	0.20	62.00	778.00	2475	20230725	-27.88	810	20221028	120.37	2475	-27.88	20230725	875	104.00	20230103	2475	-27.88	20230725	810	120.37	20221028	3.10	N	096630	200	149 억		808071	N	N	0	N	00	N
26	20231026	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-17	5	-0.95	6117771084	3407293	129.49	1742	1842	1719	2320	1251	1787	1795.54	1.15	0	-46031	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1321	28.55	2.28	12	4.57	62.00	778.00	2475	20230725	-28.48	810	20221028	118.52	2475	-28.48	20230725	875	102.29	20230103	2475	-28.48	20230725	810	118.52	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
27	20231026	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-2	5	-0.11	5859617459	3262100	123.97	1742	1842	1719	2320	1251	1787	1796.27	1.15	0	-48271	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1332	28.79	2.29	12	4.37	62.00	778.00	2475	20230725	-27.88	810	20221028	120.37	2475	-27.88	20230725	875	104.00	20230103	2475	-27.88	20230725	810	120.37	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
28	20231026	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	-11	5	-0.62	5438467726	3025527	114.98	1742	1842	1719	2320	1251	1787	1797.53	1.15	0	-46673	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1325	28.65	2.28	12	4.05	62.00	778.00	2475	20230725	-28.24	810	20221028	119.26	2475	-28.24	20230725	875	102.97	20230103	2475	-28.24	20230725	810	119.26	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
29	20231026	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1802	15	2	0.84	4843747479	2692505	102.32	1742	1842	1719	2320	1251	1787	1798.97	1.15	0	-56374	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1345	29.06	2.32	12	3.61	62.00	778.00	2475	20230725	-27.19	810	20221028	122.47	2475	-27.19	20230725	875	105.94	20230103	2475	-27.19	20230725	810	122.47	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
30	20231026	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	22	2	1.23	4567568113	2539622	96.51	1742	1842	1719	2320	1251	1787	1798.52	1.15	0	-34817	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1350	29.18	2.33	12	3.40	62.00	778.00	2475	20230725	-26.91	810	20221028	123.33	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	810	123.33	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
31	20231026	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	32	2	1.79	3849149293	2142249	81.41	1742	1842	1719	2320	1251	1787	1796.78	1.15	0	-38452	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1357	29.34	2.34	12	2.87	62.00	778.00	2475	20230725	-26.51	810	20221028	124.57	2475	-26.51	20230725	875	107.89	20230103	2475	-26.51	20230725	810	124.57	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
32	20231026	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	4	2	0.22	2509603787	1406303	53.44	1742	1826	1719	2320	1251	1787	1784.54	1.15	0	-162186	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1337	28.89	2.30	12	1.88	62.00	778.00	2475	20230725	-27.64	810	20221028	121.11	2475	-27.64	20230725	875	104.69	20230103	2475	-27.64	20230725	810	121.11	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
33	20231026	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1732	-55	5	-3.08	460968638	265745	10.10	1742	1747	1719	2320	1251	1787	1734.62	1.15	0	42720	1927	1857	1822	1752	1717	1839	1734	149	533	200	1070	1	1	74627465	1293	27.94	2.23	12	0.36	62.00	778.00	2475	20230725	-30.02	810	20221028	113.83	2475	-30.02	20230725	875	97.94	20230103	2475	-30.02	20230725	810	113.83	20221028	2.90	N	096630	200	149 억		855028	N	N	0	N	00	N
34	20231025	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-85	5	-4.54	4715687080	2565859	37.36	1880	1892	1787	2430	1311	1872	1838.22	1.31	0	-125590	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1334	28.82	2.30	12	3.44	62.00	778.00	2475	20230725	-27.80	810	20221028	120.62	2475	-27.80	20230725	875	104.23	20230103	2475	-27.80	20230725	810	120.62	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
35	20231025	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-67	5	-3.58	4229501663	2294898	33.41	1880	1892	1798	2430	1311	1872	1843.00	1.31	0	-132029	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1347	29.11	2.32	12	3.08	62.00	778.00	2475	20230725	-27.07	810	20221028	122.84	2475	-27.07	20230725	875	106.29	20230103	2475	-27.07	20230725	810	122.84	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
36	20231025	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	-41	5	-2.19	3424059973	1851051	26.95	1880	1892	1824	2430	1311	1872	1849.79	1.31	0	-91548	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1366	29.53	2.35	12	2.48	62.00	778.00	2475	20230725	-26.02	810	20221028	126.05	2475	-26.02	20230725	875	109.26	20230103	2475	-26.02	20230725	810	126.05	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
37	20231025	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-33	5	-1.76	2982439075	1610280	23.44	1880	1892	1835	2430	1311	1872	1852.12	1.31	0	-20177	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1372	29.66	2.36	12	2.16	62.00	778.00	2475	20230725	-25.70	810	20221028	127.04	2475	-25.70	20230725	875	110.17	20230103	2475	-25.70	20230725	810	127.04	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
38	20231025	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-26	5	-1.39	2698891370	1456333	21.20	1880	1892	1835	2430	1311	1872	1853.21	1.31	0	2552	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1378	29.77	2.37	12	1.95	62.00	778.00	2475	20230725	-25.41	810	20221028	127.90	2475	-25.41	20230725	875	110.97	20230103	2475	-25.41	20230725	810	127.90	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
39	20231025	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-28	5	-1.50	2463922491	1329007	19.35	1880	1892	1835	2430	1311	1872	1853.96	1.31	0	1044	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1376	29.74	2.37	12	1.78	62.00	778.00	2475	20230725	-25.49	810	20221028	127.65	2475	-25.49	20230725	875	110.74	20230103	2475	-25.49	20230725	810	127.65	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
40	20231025	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	-31	5	-1.66	2010569706	1083587	15.78	1880	1892	1835	2430	1311	1872	1855.48	1.31	0	16782	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1374	29.69	2.37	12	1.45	62.00	778.00	2475	20230725	-25.62	810	20221028	127.28	2475	-25.62	20230725	875	110.40	20230103	2475	-25.62	20230725	810	127.28	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
41	20231025	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-23	5	-1.23	619105695	330299	4.81	1880	1892	1845	2430	1311	1872	1874.38	1.31	0	-41068	1952	1912	1859	1819	1766	1932	1839	149	558	200	1120	1	1	74627465	1380	29.82	2.38	12	0.44	62.00	778.00	2475	20230725	-25.29	810	20221028	128.27	2475	-25.29	20230725	875	111.31	20230103	2475	-25.29	20230725	810	128.27	20221028	3.07	N	096630	200	149 억		980362	N	N	0	N	00	N
42	20231024	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	65	2	3.60	12710944827	6825739	119.12	1831	1899	1806	2345	1265	1807	1862.28	1.06	0	177927	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1397	30.19	2.41	12	9.15	62.00	778.00	2475	20230725	-24.36	810	20221028	131.11	2475	-24.36	20230725	875	113.94	20230103	2475	-24.36	20230725	810	131.11	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
43	20231024	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	70	2	3.87	12068081902	6482934	113.13	1831	1899	1806	2345	1265	1807	1861.63	1.06	0	122387	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1401	30.27	2.41	12	8.69	62.00	778.00	2475	20230725	-24.16	810	20221028	131.73	2475	-24.16	20230725	875	114.51	20230103	2475	-24.16	20230725	810	131.73	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
44	20231024	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	73	2	4.04	11186406556	6012015	104.92	1831	1899	1806	2345	1265	1807	1860.79	1.06	0	75011	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1403	30.32	2.42	12	8.06	62.00	778.00	2475	20230725	-24.04	810	20221028	132.10	2475	-24.04	20230725	875	114.86	20230103	2475	-24.04	20230725	810	132.10	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
45	20231024	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	67	2	3.71	8830218721	4758634	83.04	1831	1899	1806	2345	1265	1807	1855.75	1.06	0	18762	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1399	30.23	2.41	12	6.38	62.00	778.00	2475	20230725	-24.28	810	20221028	131.36	2475	-24.28	20230725	875	114.17	20230103	2475	-24.28	20230725	810	131.36	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
46	20231024	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	51	2	2.82	7899449909	4259049	74.32	1831	1899	1806	2345	1265	1807	1854.89	1.06	0	-81478	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1387	29.97	2.39	12	5.71	62.00	778.00	2475	20230725	-24.93	810	20221028	129.38	2475	-24.93	20230725	875	112.34	20230103	2475	-24.93	20230725	810	129.38	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
47	20231024	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	32	2	1.77	6646934830	3585012	62.56	1831	1899	1806	2345	1265	1807	1854.26	1.06	0	-40230	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1372	29.66	2.36	12	4.80	62.00	778.00	2475	20230725	-25.70	810	20221028	127.04	2475	-25.70	20230725	875	110.17	20230103	2475	-25.70	20230725	810	127.04	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
48	20231024	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	34	2	1.88	5074074105	2725042	47.55	1831	1899	1817	2345	1265	1807	1862.28	1.06	0	-35830	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1374	29.69	2.37	12	3.65	62.00	778.00	2475	20230725	-25.62	810	20221028	127.28	2475	-25.62	20230725	875	110.40	20230103	2475	-25.62	20230725	810	127.28	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
49	20231024	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	53	2	2.93	679978395	370309	6.46	1831	1860	1817	2345	1265	1807	1837.32	1.06	0	65364	1925	1865	1807	1747	1689	1866	1748	149	538	200	1080	1	1	74627465	1388	30.00	2.39	12	0.50	62.00	778.00	2475	20230725	-24.85	810	20221028	129.63	2475	-24.85	20230725	875	112.57	20230103	2475	-24.85	20230725	810	129.63	20221028	2.98	N	096630	200	149 억		794316	N	N	0	N	00	N
50	20231023	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	64	2	3.67	10236925648	5642768	182.81	1807	1867	1749	2265	1221	1743	1814.25	1.02	0	37973	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1349	29.15	2.32	12	7.56	62.00	778.00	2475	20230725	-26.99	810	20221028	123.09	2475	-26.99	20230725	875	106.51	20230103	2475	-26.99	20230725	810	123.09	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
51	20231023	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	36	2	2.07	9779905604	5388217	174.56	1807	1867	1749	2265	1221	1743	1815.11	1.02	0	25846	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1328	28.69	2.29	12	7.22	62.00	778.00	2475	20230725	-28.12	810	20221028	119.63	2475	-28.12	20230725	875	103.31	20230103	2475	-28.12	20230725	810	119.63	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
52	20231023	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	31	2	1.78	5451244579	3021715	97.89	1807	1833	1749	2265	1221	1743	1804.11	1.02	0	120413	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1324	28.61	2.28	12	4.05	62.00	778.00	2475	20230725	-28.32	810	20221028	119.01	2475	-28.32	20230725	875	102.74	20230103	2475	-28.32	20230725	810	119.01	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
53	20231023	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	55	2	3.16	5166655190	2862355	92.73	1807	1833	1749	2265	1221	1743	1805.13	1.02	0	133536	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1342	29.00	2.31	12	3.84	62.00	778.00	2475	20230725	-27.35	810	20221028	121.98	2475	-27.35	20230725	875	105.49	20230103	2475	-27.35	20230725	810	121.98	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
54	20231023	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	68	2	3.90	4731721001	2621012	84.91	1807	1833	1749	2265	1221	1743	1805.40	1.02	0	165444	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1352	29.21	2.33	12	3.51	62.00	778.00	2475	20230725	-26.83	810	20221028	123.58	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	810	123.58	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
55	20231023	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	58	2	3.33	3959610006	2194985	71.11	1807	1833	1749	2265	1221	1743	1804.05	1.02	0	84140	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1344	29.05	2.31	12	2.94	62.00	778.00	2475	20230725	-27.23	810	20221028	122.35	2475	-27.23	20230725	875	105.83	20230103	2475	-27.23	20230725	810	122.35	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
56	20231023	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1794	51	2	2.93	3027487817	1678597	54.38	1807	1833	1749	2265	1221	1743	1803.74	1.02	0	172875	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1339	28.94	2.31	12	2.25	62.00	778.00	2475	20230725	-27.52	810	20221028	121.48	2475	-27.52	20230725	875	105.03	20230103	2475	-27.52	20230725	810	121.48	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
57	20231023	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	57	2	3.27	939011263	519100	16.82	1807	1827	1792	2265	1221	1743	1809.47	1.02	0	36491	1877	1810	1770	1703	1663	1790	1683	149	522	200	1040	1	1	74627465	1343	29.03	2.31	12	0.70	62.00	778.00	2475	20230725	-27.27	810	20221028	122.22	2475	-27.27	20230725	875	105.71	20230103	2475	-27.27	20230725	810	122.22	20221028	3.22	N	096630	200	149 억		761508	N	N	0	N	00	N
58	20231020	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-106	5	-5.73	5334142143	3013116	76.67	1790	1837	1730	2400	1295	1849	1770.36	1.19	0	-125180	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1301	28.11	2.24	12	4.04	62.00	778.00	2475	20230725	-29.58	810	20221028	115.19	2475	-29.58	20230725	875	99.20	20230103	2475	-29.58	20230725	810	115.19	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
59	20231020	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-82	5	-4.43	4936476570	2786224	70.90	1790	1837	1730	2400	1295	1849	1771.60	1.19	0	-133044	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1319	28.50	2.27	12	3.73	62.00	778.00	2475	20230725	-28.61	810	20221028	118.15	2475	-28.61	20230725	875	101.94	20230103	2475	-28.61	20230725	810	118.15	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
60	20231020	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-69	5	-3.73	4510969081	2547024	64.81	1790	1837	1730	2400	1295	1849	1770.91	1.19	0	-74484	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1328	28.71	2.29	12	3.41	62.00	778.00	2475	20230725	-28.08	810	20221028	119.75	2475	-28.08	20230725	875	103.43	20230103	2475	-28.08	20230725	810	119.75	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
61	20231020	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	-18	5	-0.97	3849760389	2180873	55.49	1790	1831	1730	2400	1295	1849	1765.04	1.19	0	-31685	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1366	29.53	2.35	12	2.92	62.00	778.00	2475	20230725	-26.02	810	20221028	126.05	2475	-26.02	20230725	875	109.26	20230103	2475	-26.02	20230725	810	126.05	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
62	20231020	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-79	5	-4.27	3218526643	1830379	46.58	1790	1813	1730	2400	1295	1849	1758.13	1.19	0	-74938	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1321	28.55	2.28	12	2.45	62.00	778.00	2475	20230725	-28.48	810	20221028	118.52	2475	-28.48	20230725	875	102.29	20230103	2475	-28.48	20230725	810	118.52	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
63	20231020	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	-86	5	-4.65	2827348189	1608875	40.94	1790	1813	1730	2400	1295	1849	1757.04	1.19	0	-98882	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1316	28.44	2.27	12	2.16	62.00	778.00	2475	20230725	-28.77	810	20221028	117.65	2475	-28.77	20230725	875	101.49	20230103	2475	-28.77	20230725	810	117.65	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
64	20231020	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	-80	5	-4.33	2331929137	1326239	33.75	1790	1813	1730	2400	1295	1849	1757.94	1.19	0	-96722	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1320	28.53	2.27	12	1.78	62.00	778.00	2475	20230725	-28.53	810	20221028	118.40	2475	-28.53	20230725	875	102.17	20230103	2475	-28.53	20230725	810	118.40	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
65	20231020	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	-98	5	-5.30	777673291	436159	11.10	1790	1813	1748	2400	1295	1849	1782.20	1.19	0	-2952	1961	1905	1793	1737	1625	1933	1765	149	551	200	1100	1	1	74627465	1307	28.24	2.25	12	0.58	62.00	778.00	2475	20230725	-29.25	810	20221028	116.17	2475	-29.25	20230725	875	100.11	20230103	2475	-29.25	20230725	810	116.17	20221028	3.21	N	096630	200	149 억		887778	N	N	0	N	00	N
66	20231019	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	74	2	4.17	6359200155	3640109	122.96	1737	1849	1681	2305	1243	1775	1744.84	0.82	0	273006	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1380	29.82	2.38	12	4.88	62.00	778.00	2475	20230725	-25.29	794	20221017	132.87	2475	-25.29	20230725	875	111.31	20230103	2475	-25.29	20230725	810	128.27	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
67	20231019	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1688	-87	5	-4.90	3445279635	2021657	68.29	1737	1746	1681	2305	1243	1775	1704.19	0.82	0	153368	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1260	27.23	2.17	12	2.71	62.00	778.00	2475	20230725	-31.80	794	20221017	112.59	2475	-31.80	20230725	875	92.91	20230103	2475	-31.80	20230725	810	108.40	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
68	20231019	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1698	-77	5	-4.34	3053470135	1790279	60.48	1737	1746	1681	2305	1243	1775	1705.58	0.82	0	156756	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1267	27.39	2.18	12	2.40	62.00	778.00	2475	20230725	-31.39	794	20221017	113.85	2475	-31.39	20230725	875	94.06	20230103	2475	-31.39	20230725	810	109.63	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
69	20231019	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1710	-65	5	-3.66	2841329141	1665704	56.27	1737	1746	1681	2305	1243	1775	1705.78	0.82	0	148947	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1276	27.58	2.20	12	2.23	62.00	778.00	2475	20230725	-30.91	794	20221017	115.37	2475	-30.91	20230725	875	95.43	20230103	2475	-30.91	20230725	810	111.11	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
70	20231019	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1697	-78	5	-4.39	2600150454	1524070	51.48	1737	1746	1681	2305	1243	1775	1706.06	0.82	0	124374	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1266	27.37	2.18	12	2.04	62.00	778.00	2475	20230725	-31.43	794	20221017	113.73	2475	-31.43	20230725	875	93.94	20230103	2475	-31.43	20230725	810	109.51	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
71	20231019	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1707	-68	5	-3.83	2131691252	1248411	42.17	1737	1746	1681	2305	1243	1775	1707.52	0.82	0	103766	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1274	27.53	2.19	12	1.67	62.00	778.00	2475	20230725	-31.03	794	20221017	114.99	2475	-31.03	20230725	875	95.09	20230103	2475	-31.03	20230725	810	110.74	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
72	20231019	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1704	-71	5	-4.00	1742692654	1021812	34.52	1737	1746	1681	2305	1243	1775	1705.49	0.82	0	112722	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1272	27.48	2.19	12	1.37	62.00	778.00	2475	20230725	-31.15	794	20221017	114.61	2475	-31.15	20230725	875	94.74	20230103	2475	-31.15	20230725	810	110.37	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
73	20231019	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-70	5	-3.94	408027812	237117	8.01	1737	1746	1705	2305	1243	1775	1720.79	0.82	0	6448	1865	1820	1778	1733	1691	1842	1755	149	530	200	1060	1	1	74627465	1272	27.50	2.19	12	0.32	62.00	778.00	2475	20230725	-31.11	794	20221017	114.74	2475	-31.11	20230725	875	94.86	20230103	2475	-31.11	20230725	810	110.49	20221028	2.95	N	096630	200	149 억		612888	N	N	0	N	00	N
74	20231018	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	3	2	0.17	5206459977	2916832	62.02	1770	1823	1736	2300	1241	1772	1784.99	0.81	0	-234626	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1305	28.63	2.28	12	3.97	62.00	778.00	2475	20230725	-28.28	794	20221017	123.55	2475	-28.28	20230725	875	102.86	20230103	2475	-28.28	20230725	810	119.14	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
75	20231018	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	10	2	0.56	4859268120	2721160	57.86	1770	1823	1736	2300	1241	1772	1785.75	0.81	0	-240467	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1310	28.74	2.29	12	3.70	62.00	778.00	2475	20230725	-28.00	794	20221017	124.43	2475	-28.00	20230725	875	103.66	20230103	2475	-28.00	20230725	810	120.00	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
76	20231018	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	2	2	0.11	4202777918	2353926	50.05	1770	1823	1736	2300	1241	1772	1785.46	0.81	0	-258834	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1304	28.61	2.28	12	3.20	62.00	778.00	2475	20230725	-28.32	794	20221017	123.43	2475	-28.32	20230725	875	102.74	20230103	2475	-28.32	20230725	810	119.01	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
77	20231018	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-7	5	-0.40	3442772402	1929541	41.03	1770	1823	1736	2300	1241	1772	1784.27	0.81	0	-189383	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1298	28.47	2.27	12	2.62	62.00	778.00	2475	20230725	-28.69	794	20221017	122.29	2475	-28.69	20230725	875	101.71	20230103	2475	-28.69	20230725	810	117.90	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
78	20231018	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	-1	5	-0.06	3229577329	1808978	38.46	1770	1823	1736	2300	1241	1772	1785.33	0.81	0	-166900	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1302	28.56	2.28	12	2.46	62.00	778.00	2475	20230725	-28.44	794	20221017	123.05	2475	-28.44	20230725	875	102.40	20230103	2475	-28.44	20230725	810	118.64	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
79	20231018	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	25	2	1.41	2854292781	1597283	33.96	1770	1823	1736	2300	1241	1772	1787.00	0.81	0	-165568	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1321	28.98	2.31	12	2.17	62.00	778.00	2475	20230725	-27.39	794	20221017	126.32	2475	-27.39	20230725	875	105.37	20230103	2475	-27.39	20230725	810	121.85	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
80	20231018	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	-3	5	-0.17	2531740744	1417408	30.14	1770	1823	1736	2300	1241	1772	1786.22	0.81	0	-173464	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1301	28.53	2.27	12	1.93	62.00	778.00	2475	20230725	-28.53	794	20221017	122.80	2475	-28.53	20230725	875	102.17	20230103	2475	-28.53	20230725	810	118.40	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
81	20231018	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1762	-10	5	-0.56	319179800	181936	3.87	1770	1770	1736	2300	1241	1772	1753.96	0.81	0	19368	1893	1832	1797	1736	1701	1815	1719	147	528	200	1060	1	1	73525335	1296	28.42	2.26	12	0.25	62.00	778.00	2475	20230725	-28.81	794	20221017	121.91	2475	-28.81	20230725	875	101.37	20230103	2475	-28.81	20230725	810	117.53	20221028	3.02	N	096630	200	147 억		597014	N	N	0	N	00	N
82	20231017	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	-92	5	-4.94	8278378555	4603812	103.59	1827	1858	1762	2420	1305	1864	1798.12	1.50	0	-508831	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1303	28.58	2.28	12	6.26	62.00	778.00	2475	20230725	-28.40	794	20221017	123.17	2475	-28.40	20230725	875	102.51	20230103	2475	-28.40	20230725	794	123.17	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
83	20231017	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-96	5	-5.15	7804547385	4335968	97.57	1827	1858	1762	2420	1305	1864	1799.84	1.50	0	-530939	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1300	28.52	2.27	12	5.90	62.00	778.00	2475	20230725	-28.57	794	20221017	122.67	2475	-28.57	20230725	875	102.06	20230103	2475	-28.57	20230725	794	122.67	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
84	20231017	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	-92	5	-4.94	6774403978	3753336	84.46	1827	1858	1770	2420	1305	1864	1804.78	1.50	0	-608977	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1303	28.58	2.28	12	5.10	62.00	778.00	2475	20230725	-28.40	794	20221017	123.17	2475	-28.40	20230725	875	102.51	20230103	2475	-28.40	20230725	794	123.17	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
85	20231017	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-81	5	-4.35	5788938739	3199176	71.99	1827	1858	1779	2420	1305	1864	1809.37	1.50	0	-498250	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1311	28.76	2.29	12	4.35	62.00	778.00	2475	20230725	-27.96	794	20221017	124.56	2475	-27.96	20230725	875	103.77	20230103	2475	-27.96	20230725	794	124.56	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
86	20231017	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	-78	5	-4.18	4724765769	2602771	58.57	1827	1858	1784	2420	1305	1864	1815.13	1.50	0	-472152	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1313	28.81	2.30	12	3.54	62.00	778.00	2475	20230725	-27.84	794	20221017	124.94	2475	-27.84	20230725	875	104.11	20230103	2475	-27.84	20230725	794	124.94	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
87	20231017	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-55	5	-2.95	3379599556	1855052	41.74	1827	1858	1803	2420	1305	1864	1821.65	1.50	0	-341886	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1330	29.18	2.33	12	2.52	62.00	778.00	2475	20230725	-26.91	794	20221017	127.83	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	794	127.83	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
88	20231017	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	-49	5	-2.63	2297632583	1258123	28.31	1827	1858	1803	2420	1305	1864	1826.00	1.50	0	-173400	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1334	29.27	2.33	12	1.71	62.00	778.00	2475	20230725	-26.67	794	20221017	128.59	2475	-26.67	20230725	875	107.43	20230103	2475	-26.67	20230725	794	128.59	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
89	20231017	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	-33	5	-1.77	577597979	315216	7.09	1827	1858	1820	2420	1305	1864	1831.56	1.50	0	19908	1984	1923	1849	1788	1714	1887	1752	147	556	200	1110	1	1	73525335	1346	29.53	2.35	12	0.43	62.00	778.00	2475	20230725	-26.02	794	20221017	130.60	2475	-26.02	20230725	875	109.26	20230103	2475	-26.02	20230725	794	130.60	20221017	3.13	N	096630	200	147 억		1104823	N	N	0	N	00	N
90	20231016	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	-59	5	-3.07	7966375146	4357277	83.36	1909	1910	1775	2495	1347	1923	1828.19	1.37	0	-139107	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1371	30.06	2.40	12	5.93	62.00	778.00	2475	20230725	-24.69	794	20221017	134.76	2475	-24.69	20230725	875	113.03	20230103	2475	-24.69	20230725	794	134.76	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
91	20231016	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	-49	5	-2.55	7368743117	4036128	77.22	1909	1910	1775	2495	1347	1923	1825.69	1.37	0	-100810	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1378	30.23	2.41	12	5.49	62.00	778.00	2475	20230725	-24.28	794	20221017	136.02	2475	-24.28	20230725	875	114.17	20230103	2475	-24.28	20230725	794	136.02	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
92	20231016	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	-102	5	-5.30	6191605646	3395561	64.96	1909	1910	1775	2495	1347	1923	1823.43	1.37	0	19756	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1339	29.37	2.34	12	4.62	62.00	778.00	2475	20230725	-26.42	794	20221017	129.35	2475	-26.42	20230725	875	108.11	20230103	2475	-26.42	20230725	794	129.35	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
93	20231016	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	-110	5	-5.72	5771913028	3164624	60.55	1909	1910	1775	2495	1347	1923	1823.87	1.37	0	74005	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1333	29.24	2.33	12	4.30	62.00	778.00	2475	20230725	-26.75	794	20221017	128.34	2475	-26.75	20230725	875	107.20	20230103	2475	-26.75	20230725	794	128.34	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
94	20231016	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-140	5	-7.28	4974135880	2719939	52.04	1909	1910	1780	2495	1347	1923	1828.75	1.37	0	82161	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1311	28.76	2.29	12	3.70	62.00	778.00	2475	20230725	-27.96	794	20221017	124.56	2475	-27.96	20230725	875	103.77	20230103	2475	-27.96	20230725	794	124.56	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
95	20231016	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	-122	5	-6.34	3958888454	2154045	41.21	1909	1910	1795	2495	1347	1923	1837.87	1.37	0	102822	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1324	29.05	2.31	12	2.93	62.00	778.00	2475	20230725	-27.23	794	20221017	126.83	2475	-27.23	20230725	875	105.83	20230103	2475	-27.23	20230725	794	126.83	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
96	20231016	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	-91	5	-4.73	2382864727	1284514	24.58	1909	1910	1823	2495	1347	1923	1855.05	1.37	0	20890	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1347	29.55	2.35	12	1.75	62.00	778.00	2475	20230725	-25.98	794	20221017	130.73	2475	-25.98	20230725	875	109.37	20230103	2475	-25.98	20230725	794	130.73	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
97	20231016	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-53	5	-2.76	698499705	373376	7.14	1909	1910	1848	2495	1347	1923	1870.71	1.37	0	28874	2091	2006	1950	1865	1809	1979	1838	147	572	200	1150	1	1	73525335	1375	30.16	2.40	12	0.51	62.00	778.00	2475	20230725	-24.44	794	20221017	135.52	2475	-24.44	20230725	875	113.71	20230103	2475	-24.44	20230725	794	135.52	20221017	2.88	N	096630	200	147 억		1009377	N	N	0	N	00	N
98	20231012	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	-15	5	-0.72	13299877055	6380614	44.85	2100	2140	2030	2710	1460	2085	2084.45	3.80	0	-370426	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1521	33.39	2.66	12	8.68	62.00	778.00	2475	20230725	-16.36	794	20221017	160.71	2475	-16.36	20230725	875	136.57	20230103	2475	-16.36	20230725	794	160.71	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
99	20231012	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-10	5	-0.48	12664906460	6074183	42.70	2100	2140	2030	2710	1460	2085	2085.04	3.80	0	-401493	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1525	33.47	2.67	12	8.26	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
100	20231012	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-10	5	-0.48	11841774475	5675990	39.90	2100	2140	2030	2710	1460	2085	2086.30	3.80	0	-438610	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1525	33.47	2.67	12	7.72	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
101	20231012	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-10	5	-0.48	11116425225	5327564	37.45	2100	2140	2030	2710	1460	2085	2086.60	3.80	0	-489261	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1525	33.47	2.67	12	7.25	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
102	20231012	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	-20	5	-0.96	10417978550	4989865	35.08	2100	2140	2030	2710	1460	2085	2087.84	3.80	0	-415364	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1518	33.31	2.65	12	6.79	62.00	778.00	2475	20230725	-16.57	794	20221017	160.08	2475	-16.57	20230725	875	136.00	20230103	2475	-16.57	20230725	794	160.08	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
103	20231012	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	-5	5	-0.24	9612506540	4599853	32.34	2100	2140	2030	2710	1460	2085	2089.77	3.80	0	-430564	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1529	33.55	2.67	12	6.26	62.00	778.00	2475	20230725	-15.96	794	20221017	161.96	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	794	161.96	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
104	20231012	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	15	2	0.72	6685386885	3210126	22.57	2100	2130	2030	2710	1460	2085	2082.57	3.80	0	-333627	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1543	33.87	2.70	12	4.37	62.00	778.00	2475	20230725	-15.15	794	20221017	164.48	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	794	164.48	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
105	20231012	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-45	5	-2.16	2359583990	1133883	7.97	2100	2125	2035	2710	1460	2085	2080.87	3.80	0	-303472	2267	2176	2054	1963	1841	2221	2008	147	625	200	1250	5	1	73499619	1499	32.90	2.62	12	1.54	62.00	778.00	2475	20230725	-17.58	794	20221017	156.93	2475	-17.58	20230725	875	133.14	20230103	2475	-17.58	20230725	794	156.93	20221017	2.67	N	096630	200	146 억		2791543	N	N	0	N	00	N
106	20231011	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	171	2	8.93	28421766248	13656756	222.67	1932	2145	1932	2485	1340	1914	2081.16	3.20	0	493453	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1532	33.63	2.68	12	18.58	62.00	778.00	2475	20230725	-15.76	794	20221017	162.59	2475	-15.76	20230725	875	138.29	20230103	2475	-15.76	20230725	794	162.59	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
107	20231011	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	156	2	8.15	26735131438	12844053	209.42	1932	2145	1932	2485	1340	1914	2081.54	3.20	0	458117	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1521	33.39	2.66	12	17.47	62.00	778.00	2475	20230725	-16.36	794	20221017	160.71	2475	-16.36	20230725	875	136.57	20230103	2475	-16.36	20230725	794	160.71	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
108	20231011	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	181	2	9.46	24908142628	11968934	195.15	1932	2145	1932	2485	1340	1914	2081.09	3.20	0	294556	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1540	33.79	2.69	12	16.28	62.00	778.00	2475	20230725	-15.35	794	20221017	163.85	2475	-15.35	20230725	875	139.43	20230103	2475	-15.35	20230725	794	163.85	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
109	20231011	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	191	2	9.98	22753970468	10940339	178.38	1932	2145	1932	2485	1340	1914	2079.85	3.20	0	203851	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1547	33.95	2.71	12	14.88	62.00	778.00	2475	20230725	-14.95	794	20221017	165.11	2475	-14.95	20230725	875	140.57	20230103	2475	-14.95	20230725	794	165.11	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
110	20231011	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	156	2	8.15	16568066783	8010941	130.61	1932	2130	1932	2485	1340	1914	2068.21	3.20	0	178098	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1521	33.39	2.66	12	10.90	62.00	778.00	2475	20230725	-16.36	794	20221017	160.71	2475	-16.36	20230725	875	136.57	20230103	2475	-16.36	20230725	794	160.71	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
111	20231011	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	161	2	8.41	14711163558	7118416	116.06	1932	2130	1932	2485	1340	1914	2066.67	3.20	0	125380	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1525	33.47	2.67	12	9.68	62.00	778.00	2475	20230725	-16.16	794	20221017	161.34	2475	-16.16	20230725	875	137.14	20230103	2475	-16.16	20230725	794	161.34	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
112	20231011	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	166	2	8.67	10066560123	4892170	79.76	1932	2125	1932	2485	1340	1914	2057.73	3.20	0	44390	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	5	1	73499619	1529	33.55	2.67	12	6.66	62.00	778.00	2475	20230725	-15.96	794	20221017	161.96	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	794	161.96	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
113	20231011	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1972	58	2	3.03	726136418	369717	6.03	1932	1988	1932	2485	1340	1914	1964.25	3.20	0	-47368	2084	1998	1944	1858	1804	1972	1832	147	571	200	1140	1	1	73499619	1449	31.81	2.53	12	0.50	62.00	778.00	2475	20230725	-20.32	794	20221017	148.36	2475	-20.32	20230725	875	125.37	20230103	2475	-20.32	20230725	794	148.36	20221017	3.03	N	096630	200	146 억		2351734	N	N	0	N	00	N
114	20231010	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-131	5	-6.41	11907274219	6090518	63.67	2025	2030	1890	2655	1435	2045	1955.00	3.82	0	-487340	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1407	30.87	2.46	12	8.29	62.00	778.00	2475	20230725	-22.67	794	20221017	141.06	2475	-22.67	20230725	875	118.74	20230103	2475	-22.67	20230725	794	141.06	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
115	20231010	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	-130	5	-6.36	11484502626	5869743	61.36	2025	2030	1890	2655	1435	2045	1956.47	3.82	0	-451759	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1408	30.89	2.46	12	7.99	62.00	778.00	2475	20230725	-22.63	794	20221017	141.18	2475	-22.63	20230725	875	118.86	20230103	2475	-22.63	20230725	794	141.18	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
116	20231010	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1944	-101	5	-4.94	9506109273	4838452	50.58	2025	2030	1920	2655	1435	2045	1964.60	3.82	0	-362556	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1429	31.35	2.50	12	6.58	62.00	778.00	2475	20230725	-21.45	794	20221017	144.84	2475	-21.45	20230725	875	122.17	20230103	2475	-21.45	20230725	794	144.84	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
117	20231010	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1939	-106	5	-5.18	8785994580	4469017	46.72	2025	2030	1920	2655	1435	2045	1965.88	3.82	0	-287256	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1425	31.27	2.49	12	6.08	62.00	778.00	2475	20230725	-21.66	794	20221017	144.21	2475	-21.66	20230725	875	121.60	20230103	2475	-21.66	20230725	794	144.21	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
118	20231010	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1978	-67	5	-3.28	7416387687	3768507	39.40	2025	2030	1920	2655	1435	2045	1967.87	3.82	0	-336999	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1454	31.90	2.54	12	5.13	62.00	778.00	2475	20230725	-20.08	794	20221017	149.12	2475	-20.08	20230725	875	126.06	20230103	2475	-20.08	20230725	794	149.12	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
119	20231010	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-45	5	-2.20	6823384954	3470583	36.28	2025	2030	1920	2655	1435	2045	1965.93	3.82	0	-380558	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	5	1	73499619	1470	32.26	2.57	12	4.72	62.00	778.00	2475	20230725	-19.19	794	20221017	151.89	2475	-19.19	20230725	875	128.57	20230103	2475	-19.19	20230725	794	151.89	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
120	20231010	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1991	-54	5	-2.64	5936401735	3026739	31.64	2025	2030	1920	2655	1435	2045	1961.16	3.82	0	-471960	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1463	32.11	2.56	12	4.12	62.00	778.00	2475	20230725	-19.56	794	20221017	150.76	2475	-19.56	20230725	875	127.54	20230103	2475	-19.56	20230725	794	150.76	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
121	20231010	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1929	-116	5	-5.67	1953289281	990204	10.35	2025	2030	1928	2655	1435	2045	1972.19	3.82	0	-196967	2233	2138	1975	1880	1717	2186	1928	147	610	200	1220	1	1	73499619	1418	31.11	2.48	12	1.35	62.00	778.00	2475	20230725	-22.06	794	20221017	142.95	2475	-22.06	20230725	875	120.46	20230103	2475	-22.06	20230725	794	142.95	20221017	3.11	N	096630	200	146 억		2809234	N	N	0	N	00	N
122	20231006	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	215	2	11.75	18786613459	9463864	156.41	1812	2070	1812	2375	1281	1830	1985.13	2.24	0	1195634	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1496	32.98	2.63	12	12.94	62.00	778.00	2475	20230725	-17.37	794	20221017	157.56	2475	-17.37	20230725	875	133.71	20230103	2475	-17.37	20230725	794	157.56	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
123	20231006	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	210	2	11.48	17758623419	8960389	148.09	1812	2070	1812	2375	1281	1830	1982.11	2.24	0	1274754	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1492	32.90	2.62	12	12.25	62.00	778.00	2475	20230725	-17.58	794	20221017	156.93	2475	-17.58	20230725	875	133.14	20230103	2475	-17.58	20230725	794	156.93	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
124	20231006	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	170	2	9.29	14017435684	7126539	117.78	1812	2050	1812	2375	1281	1830	1967.17	2.24	0	1248546	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1463	32.26	2.57	12	9.74	62.00	778.00	2475	20230725	-19.19	794	20221017	151.89	2475	-19.19	20230725	875	128.57	20230103	2475	-19.19	20230725	794	151.89	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
125	20231006	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	175	2	9.56	12955579681	6596217	109.02	1812	2050	1812	2375	1281	1830	1964.34	2.24	0	1017430	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1467	32.34	2.58	12	9.02	62.00	778.00	2475	20230725	-18.99	794	20221017	152.52	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	794	152.52	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
126	20231006	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	180	2	9.84	11707046596	5975591	98.76	1812	2050	1812	2375	1281	1830	1959.41	2.24	0	772577	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1470	32.42	2.58	12	8.17	62.00	778.00	2475	20230725	-18.79	794	20221017	153.15	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	794	153.15	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
127	20231006	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	190	2	10.38	9791570168	5020305	82.97	1812	2050	1812	2375	1281	1830	1950.69	2.24	0	652891	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	5	1	73154290	1478	32.58	2.60	12	6.86	62.00	778.00	2475	20230725	-18.38	794	20221017	154.41	2475	-18.38	20230725	875	130.86	20230103	2475	-18.38	20230725	794	154.41	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
128	20231006	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1951	121	2	6.61	3921766526	2078101	34.35	1812	1960	1812	2375	1281	1830	1887.52	2.24	0	329699	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	1	1	73154290	1427	31.47	2.51	12	2.84	62.00	778.00	2475	20230725	-21.17	794	20221017	145.72	2475	-21.17	20230725	875	122.97	20230103	2475	-21.17	20230725	794	145.72	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N
129	20231006	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	-10	5	-0.55	531908076	290653	4.80	1812	1852	1812	2375	1281	1830	1830.05	2.24	0	-119627	2010	1919	1852	1761	1694	1886	1728	146	545	200	1090	1	1	73154290	1331	29.35	2.34	12	0.40	62.00	778.00	2475	20230725	-26.46	794	20221017	129.22	2475	-26.46	20230725	875	108.00	20230103	2475	-26.46	20230725	794	129.22	20221017	3.29	N	096630	200	146 억		1641284	N	N	0	N	00	N