KissMeData/110990/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	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-1930	5	-11.32	12104017580	772379	282.68	17080	17450	14950	22150	11940	17050	15671.85	1.83	0	91613	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	2858	30.86	1.57	12	4.09	490.00	9646.00	19450	20231018	-22.26	5100	20230102	196.47	19450	-22.26	20231018	5100	196.47	20230102	19450	-22.26	20231018	5100	196.47	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
3	20231031	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-2050	5	-12.02	11712960150	746585	273.24	17080	17450	14950	22150	11940	17050	15688.72	1.83	0	94558	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	2835	30.61	1.56	12	3.95	490.00	9646.00	19450	20231018	-22.88	5100	20230102	194.12	19450	-22.88	20231018	5100	194.12	20230102	19450	-22.88	20231018	5100	194.12	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
4	20231031	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-1860	5	-10.91	9544678500	602813	220.62	17080	17450	14980	22150	11940	17050	15833.56	1.83	0	63959	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	2871	31.00	1.57	12	3.19	490.00	9646.00	19450	20231018	-21.90	5100	20230102	197.84	19450	-21.90	20231018	5100	197.84	20230102	19450	-21.90	20231018	5100	197.84	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
5	20231031	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-1490	5	-8.74	6877143920	428331	156.77	17080	17450	15500	22150	11940	17050	16055.68	1.83	0	-2792	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	2941	31.76	1.61	12	2.27	490.00	9646.00	19450	20231018	-20.00	5100	20230102	205.10	19450	-20.00	20231018	5100	205.10	20230102	19450	-20.00	20231018	5100	205.10	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
6	20231031	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-1290	5	-7.57	5829873610	361337	132.25	17080	17450	15750	22150	11940	17050	16134.17	1.83	0	-19884	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	2979	32.16	1.63	12	1.91	490.00	9646.00	19450	20231018	-18.97	5100	20230102	209.02	19450	-18.97	20231018	5100	209.02	20230102	19450	-18.97	20231018	5100	209.02	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
7	20231031	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	-1130	5	-6.63	4894335190	302263	110.63	17080	17450	15790	22150	11940	17050	16192.31	1.83	0	-16296	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	3009	32.49	1.65	12	1.60	490.00	9646.00	19450	20231018	-18.15	5100	20230102	212.16	19450	-18.15	20231018	5100	212.16	20230102	19450	-18.15	20231018	5100	212.16	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
8	20231031	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	-1060	5	-6.22	3245351310	198470	72.64	17080	17450	15880	22150	11940	17050	16351.85	1.83	0	-12383	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	3022	32.63	1.66	12	1.05	490.00	9646.00	19450	20231018	-17.79	5100	20230102	213.53	19450	-17.79	20231018	5100	213.53	20230102	19450	-17.79	20231018	5100	213.53	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
9	20231031	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16840	-210	5	-1.23	484951920	28552	10.45	17080	17450	16820	22150	11940	17050	16984.87	1.83	0	-4408	17583	17316	16853	16586	16123	17450	16720	19	5100	100	10570	10	1	18900000	3183	34.37	1.75	12	0.15	490.00	9646.00	19450	20231018	-13.42	5100	20230102	230.20	19450	-13.42	20231018	5100	230.20	20230102	19450	-13.42	20231018	5100	230.20	20230102	3.03	N	110990	100	18 억		345275	N	N	0	N	00	N
10	20231030	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	150	2	0.89	4548557300	271510	42.86	16560	17120	16390	21950	11830	16900	16751.73	1.80	0	3801	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3222	34.80	1.77	12	1.44	490.00	9646.00	19450	20231018	-12.34	5100	20230102	234.31	19450	-12.34	20231018	5100	234.31	20230102	19450	-12.34	20231018	5100	234.31	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
11	20231030	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16890	-10	5	-0.06	4109055960	245679	38.78	16560	17120	16390	21950	11830	16900	16724.87	1.80	0	5977	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3192	34.47	1.75	12	1.30	490.00	9646.00	19450	20231018	-13.16	5100	20230102	231.18	19450	-13.16	20231018	5100	231.18	20230102	19450	-13.16	20231018	5100	231.18	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
12	20231030	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16720	-180	5	-1.07	3614104100	216378	34.16	16560	17120	16390	21950	11830	16900	16702.18	1.80	0	9531	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3160	34.12	1.73	12	1.14	490.00	9646.00	19450	20231018	-14.04	5100	20230102	227.84	19450	-14.04	20231018	5100	227.84	20230102	19450	-14.04	20231018	5100	227.84	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
13	20231030	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16870	-30	5	-0.18	3246695390	194369	30.68	16560	17120	16390	21950	11830	16900	16703.16	1.80	0	9789	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3188	34.43	1.75	12	1.03	490.00	9646.00	19450	20231018	-13.26	5100	20230102	230.78	19450	-13.26	20231018	5100	230.78	20230102	19450	-13.26	20231018	5100	230.78	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
14	20231030	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16710	-190	5	-1.12	2678510930	160878	25.40	16560	17100	16390	21950	11830	16900	16648.38	1.80	0	7626	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3158	34.10	1.73	12	0.85	490.00	9646.00	19450	20231018	-14.09	5100	20230102	227.65	19450	-14.09	20231018	5100	227.65	20230102	19450	-14.09	20231018	5100	227.65	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
15	20231030	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16500	-400	5	-2.37	2067023100	124005	19.58	16560	17100	16420	21950	11830	16900	16667.73	1.80	0	-3493	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3119	33.67	1.71	12	0.66	490.00	9646.00	19450	20231018	-15.17	5100	20230102	223.53	19450	-15.17	20231018	5100	223.53	20230102	19450	-15.17	20231018	5100	223.53	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
16	20231030	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16520	-380	5	-2.25	1503837770	89889	14.19	16560	17100	16480	21950	11830	16900	16728.79	1.80	0	-1693	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3122	33.71	1.71	12	0.48	490.00	9646.00	19450	20231018	-15.06	5100	20230102	223.92	19450	-15.06	20231018	5100	223.92	20230102	19450	-15.06	20231018	5100	223.92	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
17	20231030	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16790	-110	5	-0.65	210063000	12500	1.97	16560	16990	16560	21950	11830	16900	16800.19	1.80	0	548	19180	18040	17300	16160	15420	17670	15790	19	5050	100	10470	10	1	18900000	3173	34.27	1.74	12	0.07	490.00	9646.00	19450	20231018	-13.68	5100	20230102	229.22	19450	-13.68	20231018	5100	229.22	20230102	19450	-13.68	20231018	5100	229.22	20230102	2.80	N	110990	100	18 억		339592	N	N	0	N	00	N
18	20231027	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16900	-970	5	-5.43	10727715560	628724	80.46	18110	18440	16560	23200	12510	17870	17061.77	1.81	0	-9928	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3194	34.49	1.75	12	3.33	490.00	9646.00	19450	20231018	-13.11	5100	20230102	231.37	19450	-13.11	20231018	5100	231.37	20230102	19450	-13.11	20231018	5100	231.37	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
19	20231027	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16630	-1240	5	-6.94	10142685260	593852	76.00	18110	18440	16560	23200	12510	17870	17078.36	1.81	0	-11854	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3143	33.94	1.72	12	3.14	490.00	9646.00	19450	20231018	-14.50	5100	20230102	226.08	19450	-14.50	20231018	5100	226.08	20230102	19450	-14.50	20231018	5100	226.08	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
20	20231027	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16600	-1270	5	-7.11	8150560540	473997	60.66	18110	18440	16590	23200	12510	17870	17194.18	1.81	0	-59992	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3137	33.88	1.72	12	2.51	490.00	9646.00	19450	20231018	-14.65	5100	20230102	225.49	19450	-14.65	20231018	5100	225.49	20230102	19450	-14.65	20231018	5100	225.49	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
21	20231027	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16650	-1220	5	-6.83	7139991640	413556	52.92	18110	18440	16610	23200	12510	17870	17263.64	1.81	0	-69115	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3147	33.98	1.73	12	2.19	490.00	9646.00	19450	20231018	-14.40	5100	20230102	226.47	19450	-14.40	20231018	5100	226.47	20230102	19450	-14.40	20231018	5100	226.47	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
22	20231027	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16950	-920	5	-5.15	5915970020	340824	43.62	18110	18440	16870	23200	12510	17870	17356.57	1.81	0	-60090	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3204	34.59	1.76	12	1.80	490.00	9646.00	19450	20231018	-12.85	5100	20230102	232.35	19450	-12.85	20231018	5100	232.35	20230102	19450	-12.85	20231018	5100	232.35	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
23	20231027	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	-820	5	-4.59	4641436300	265663	34.00	18110	18440	16980	23200	12510	17870	17469.87	1.81	0	-61422	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3222	34.80	1.77	12	1.41	490.00	9646.00	19450	20231018	-12.34	5100	20230102	234.31	19450	-12.34	20231018	5100	234.31	20230102	19450	-12.34	20231018	5100	234.31	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
24	20231027	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17300	-570	5	-3.19	2991854580	169810	21.73	18110	18440	17080	23200	12510	17870	17617.58	1.81	0	-27917	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3270	35.31	1.79	12	0.90	490.00	9646.00	19450	20231018	-11.05	5100	20230102	239.22	19450	-11.05	20231018	5100	239.22	20230102	19450	-11.05	20231018	5100	239.22	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
25	20231027	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18040	170	2	0.95	815593650	44756	5.73	18110	18440	18030	23200	12510	17870	18229.90	1.81	0	-14756	19050	18460	17660	17070	16270	18755	17365	19	5330	100	11070	10	1	18900000	3410	36.82	1.87	12	0.24	490.00	9646.00	19450	20231018	-7.25	5100	20230102	253.73	19450	-7.25	20231018	5100	253.73	20230102	19450	-7.25	20231018	5100	253.73	20230102	2.45	N	110990	100	18 억		341339	N	N	0	N	00	N
26	20231026	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17870	-600	5	-3.25	13603680670	777400	90.14	17290	18250	16860	24000	12930	18470	17497.82	1.72	0	53955	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3377	36.47	1.85	12	4.11	490.00	9646.00	19450	20231018	-8.12	5100	20230102	250.39	19450	-8.12	20231018	5100	250.39	20230102	19450	-8.12	20231018	5100	250.39	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
27	20231026	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17900	-570	5	-3.09	13152346650	752147	87.22	17290	18250	16860	24000	12930	18470	17486.40	1.72	0	60448	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3383	36.53	1.86	12	3.98	490.00	9646.00	19450	20231018	-7.97	5100	20230102	250.98	19450	-7.97	20231018	5100	250.98	20230102	19450	-7.97	20231018	5100	250.98	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
28	20231026	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17760	-710	5	-3.84	11503732390	660175	76.55	17290	18130	16860	24000	12930	18470	17425.28	1.72	0	54760	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3357	36.24	1.84	12	3.49	490.00	9646.00	19450	20231018	-8.69	5100	20230102	248.24	19450	-8.69	20231018	5100	248.24	20230102	19450	-8.69	20231018	5100	248.24	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
29	20231026	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17810	-660	5	-3.57	11005487970	632065	73.29	17290	18130	16860	24000	12930	18470	17411.96	1.72	0	54227	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3366	36.35	1.85	12	3.34	490.00	9646.00	19450	20231018	-8.43	5100	20230102	249.22	19450	-8.43	20231018	5100	249.22	20230102	19450	-8.43	20231018	5100	249.22	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
30	20231026	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17820	-650	5	-3.52	9953669320	573170	66.46	17290	17940	16860	24000	12930	18470	17366.00	1.72	0	49194	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3368	36.37	1.85	12	3.03	490.00	9646.00	19450	20231018	-8.38	5100	20230102	249.41	19450	-8.38	20231018	5100	249.41	20230102	19450	-8.38	20231018	5100	249.41	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
31	20231026	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17560	-910	5	-4.93	9288063830	535533	62.10	17290	17940	16860	24000	12930	18470	17343.59	1.72	0	36773	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3319	35.84	1.82	12	2.83	490.00	9646.00	19450	20231018	-9.72	5100	20230102	244.31	19450	-9.72	20231018	5100	244.31	20230102	19450	-9.72	20231018	5100	244.31	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
32	20231026	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17630	-840	5	-4.55	7683533340	444998	51.60	17290	17800	16860	24000	12930	18470	17266.44	1.72	0	38203	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3332	35.98	1.83	12	2.35	490.00	9646.00	19450	20231018	-9.36	5100	20230102	245.69	19450	-9.36	20231018	5100	245.69	20230102	19450	-9.36	20231018	5100	245.69	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
33	20231026	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17270	-1200	5	-6.50	1893693730	109424	12.69	17290	17800	17000	24000	12930	18470	17306.02	1.72	0	19266	19803	19136	18623	17956	17443	19470	18290	19	5530	100	11450	10	1	18900000	3264	35.24	1.79	12	0.58	490.00	9646.00	19450	20231018	-11.21	5100	20230102	238.63	19450	-11.21	20231018	5100	238.63	20230102	19450	-11.21	20231018	5100	238.63	20230102	1.89	N	110990	100	18 억		325048	N	N	0	N	00	N
34	20231025	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18470	170	2	0.93	16132932880	858642	94.85	18310	19290	18110	23750	12810	18300	18789.28	2.08	0	-58809	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3491	37.69	1.91	12	4.54	490.00	9646.00	19450	20231018	-5.04	5100	20230102	262.16	19450	-5.04	20231018	5100	262.16	20230102	19450	-5.04	20231018	5100	262.16	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
35	20231025	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	200	2	1.09	15749678900	837890	92.56	18310	19290	18110	23750	12810	18300	18796.83	2.08	0	-59546	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3497	37.76	1.92	12	4.43	490.00	9646.00	19450	20231018	-4.88	5100	20230102	262.75	19450	-4.88	20231018	5100	262.75	20230102	19450	-4.88	20231018	5100	262.75	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
36	20231025	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18760	460	2	2.51	14717396410	782384	86.43	18310	19290	18110	23750	12810	18300	18810.96	2.08	0	-50258	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3546	38.29	1.94	12	4.14	490.00	9646.00	19450	20231018	-3.55	5100	20230102	267.84	19450	-3.55	20231018	5100	267.84	20230102	19450	-3.55	20231018	5100	267.84	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
37	20231025	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18620	320	2	1.75	12754607560	676246	74.70	18310	19290	18260	23750	12810	18300	18860.90	2.08	0	-39129	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3519	38.00	1.93	12	3.58	490.00	9646.00	19450	20231018	-4.27	5100	20230102	265.10	19450	-4.27	20231018	5100	265.10	20230102	19450	-4.27	20231018	5100	265.10	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
38	20231025	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18980	680	2	3.72	11699809170	620076	68.50	18310	19290	18260	23750	12810	18300	18868.35	2.08	0	-39141	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3587	38.73	1.97	12	3.28	490.00	9646.00	19450	20231018	-2.42	5100	20230102	272.16	19450	-2.42	20231018	5100	272.16	20230102	19450	-2.42	20231018	5100	272.16	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
39	20231025	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	790	2	4.32	10363829310	549925	60.75	18310	19240	18260	23750	12810	18300	18845.90	2.08	0	-22606	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3608	38.96	1.98	12	2.91	490.00	9646.00	19450	20231018	-1.85	5100	20230102	274.31	19450	-1.85	20231018	5100	274.31	20230102	19450	-1.85	20231018	5100	274.31	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
40	20231025	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19080	780	2	4.26	8213047390	436904	48.26	18310	19240	18260	23750	12810	18300	18798.29	2.08	0	-36930	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3606	38.94	1.98	12	2.31	490.00	9646.00	19450	20231018	-1.90	5100	20230102	274.12	19450	-1.90	20231018	5100	274.12	20230102	19450	-1.90	20231018	5100	274.12	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
41	20231025	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18690	390	2	2.13	1595237180	86023	9.50	18310	18750	18260	23750	12810	18300	18544.31	2.08	0	-18640	19766	19032	17566	16832	15366	19400	17200	19	5450	100	11340	10	1	18900000	3532	38.14	1.94	12	0.46	490.00	9646.00	19450	20231018	-3.91	5100	20230102	266.47	19450	-3.91	20231018	5100	266.47	20230102	19450	-3.91	20231018	5100	266.47	20230102	1.94	N	110990	100	18 억		393761	N	N	0	N	00	N
42	20231024	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	2210	2	13.74	15418783410	897405	129.74	16500	18300	16100	20900	11270	16090	17180.47	2.74	0	-124774	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3459	37.35	1.90	12	4.75	490.00	9646.00	19450	20231018	-5.91	5100	20230102	258.82	19450	-5.91	20231018	5100	258.82	20230102	19450	-5.91	20231018	5100	258.82	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
43	20231024	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18010	1920	2	11.93	13408823870	786495	113.71	16500	18110	16100	20900	11270	16090	17050.07	2.74	0	-99222	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3404	36.76	1.87	12	4.16	490.00	9646.00	19450	20231018	-7.40	5100	20230102	253.14	19450	-7.40	20231018	5100	253.14	20230102	19450	-7.40	20231018	5100	253.14	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
44	20231024	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16930	840	2	5.22	7434429400	446997	64.63	16500	17080	16100	20900	11270	16090	16633.17	2.74	0	-60970	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3200	34.55	1.76	12	2.37	490.00	9646.00	19450	20231018	-12.96	5100	20230102	231.96	19450	-12.96	20231018	5100	231.96	20230102	19450	-12.96	20231018	5100	231.96	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
45	20231024	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16830	740	2	4.60	6464803220	389555	56.32	16500	17080	16100	20900	11270	16090	16596.67	2.74	0	-38973	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3181	34.35	1.74	12	2.06	490.00	9646.00	19450	20231018	-13.47	5100	20230102	230.00	19450	-13.47	20231018	5100	230.00	20230102	19450	-13.47	20231018	5100	230.00	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
46	20231024	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16680	590	2	3.67	5824357140	351520	50.82	16500	17080	16100	20900	11270	16090	16570.44	2.74	0	-26160	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3153	34.04	1.73	12	1.86	490.00	9646.00	19450	20231018	-14.24	5100	20230102	227.06	19450	-14.24	20231018	5100	227.06	20230102	19450	-14.24	20231018	5100	227.06	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
47	20231024	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	260	2	1.62	4028298970	244397	35.33	16500	16860	16100	20900	11270	16090	16484.23	2.74	0	-20239	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3090	33.37	1.70	12	1.29	490.00	9646.00	19450	20231018	-15.94	5100	20230102	220.59	19450	-15.94	20231018	5100	220.59	20230102	19450	-15.94	20231018	5100	220.59	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
48	20231024	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	460	2	2.86	3185226640	192799	27.87	16500	16860	16100	20900	11270	16090	16523.24	2.74	0	-23989	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3128	33.78	1.72	12	1.02	490.00	9646.00	19450	20231018	-14.91	5100	20230102	224.51	19450	-14.91	20231018	5100	224.51	20230102	19450	-14.91	20231018	5100	224.51	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
49	20231024	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	160	2	0.99	773325600	46989	6.79	16500	16680	16250	20900	11270	16090	16465.65	2.74	0	-6068	17683	16886	16313	15516	14943	16600	15230	19	4810	100	9970	10	1	18900000	3071	33.16	1.68	12	0.25	490.00	9646.00	19450	20231018	-16.45	5100	20230102	218.63	19450	-16.45	20231018	5100	218.63	20230102	19450	-16.45	20231018	5100	218.63	20230102	2.18	N	110990	100	18 억		518541	N	N	0	N	00	N
50	20231023	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-550	5	-3.31	11153144810	687350	76.48	16640	17110	15740	21600	11650	16640	16226.08	1.96	0	145731	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3041	32.84	1.67	12	3.64	490.00	9646.00	19450	20231018	-17.28	5100	20230102	215.49	19450	-17.28	20231018	5100	215.49	20230102	19450	-17.28	20231018	5100	215.49	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
51	20231023	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-550	5	-3.31	10781135130	664270	73.92	16640	17110	15740	21600	11650	16640	16229.79	1.96	0	141259	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3041	32.84	1.67	12	3.51	490.00	9646.00	19450	20231018	-17.28	5100	20230102	215.49	19450	-17.28	20231018	5100	215.49	20230102	19450	-17.28	20231018	5100	215.49	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
52	20231023	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-680	5	-4.09	9250594170	567900	63.19	16640	17110	15760	21600	11650	16640	16288.87	1.96	0	120101	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3016	32.57	1.65	12	3.00	490.00	9646.00	19450	20231018	-17.94	5100	20230102	212.94	19450	-17.94	20231018	5100	212.94	20230102	19450	-17.94	20231018	5100	212.94	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
53	20231023	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	-580	5	-3.49	7818275130	478453	53.24	16640	17110	15760	21600	11650	16640	16340.48	1.96	0	80295	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3035	32.78	1.66	12	2.53	490.00	9646.00	19450	20231018	-17.43	5100	20230102	214.90	19450	-17.43	20231018	5100	214.90	20230102	19450	-17.43	20231018	5100	214.90	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
54	20231023	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16010	-630	5	-3.79	7195860800	439660	48.92	16640	17110	15760	21600	11650	16640	16366.62	1.96	0	69748	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3026	32.67	1.66	12	2.33	490.00	9646.00	19450	20231018	-17.69	5100	20230102	213.92	19450	-17.69	20231018	5100	213.92	20230102	19450	-17.69	20231018	5100	213.92	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
55	20231023	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-550	5	-3.31	5096426060	308070	34.28	16640	17110	16000	21600	11650	16640	16542.95	1.96	0	10741	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3041	32.84	1.67	12	1.63	490.00	9646.00	19450	20231018	-17.28	5100	20230102	215.49	19450	-17.28	20231018	5100	215.49	20230102	19450	-17.28	20231018	5100	215.49	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
56	20231023	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16470	-170	5	-1.02	2923714020	174626	19.43	16640	17110	16390	21600	11650	16640	16742.97	1.96	0	-10174	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3113	33.61	1.71	12	0.92	490.00	9646.00	19450	20231018	-15.32	5100	20230102	222.94	19450	-15.32	20231018	5100	222.94	20230102	19450	-15.32	20231018	5100	222.94	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
57	20231023	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16820	180	2	1.08	846468840	50772	5.65	16640	16930	16390	21600	11650	16640	16672.23	1.96	0	-2270	18366	17502	17016	16152	15666	17260	15910	19	4960	100	10310	10	1	18900000	3179	34.33	1.74	12	0.27	490.00	9646.00	19450	20231018	-13.52	5100	20230102	229.80	19450	-13.52	20231018	5100	229.80	20230102	19450	-13.52	20231018	5100	229.80	20230102	2.32	N	110990	100	18 억		370084	N	N	0	N	00	N
58	20231020	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16640	-1660	5	-9.07	15372199020	895371	137.19	17560	17880	16530	23750	12810	18300	17169.65	1.69	0	19459	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3145	33.96	1.73	12	4.74	490.00	9646.00	19450	20231018	-14.45	5100	20230102	226.27	19450	-14.45	20231018	5100	226.27	20230102	19450	-14.45	20231018	5100	226.27	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
59	20231020	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16640	-1660	5	-9.07	14565706020	846867	129.75	17560	17880	16600	23750	12810	18300	17199.52	1.69	0	4	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3145	33.96	1.73	12	4.48	490.00	9646.00	19450	20231018	-14.45	5100	20230102	226.27	19450	-14.45	20231018	5100	226.27	20230102	19450	-14.45	20231018	5100	226.27	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
60	20231020	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17030	-1270	5	-6.94	12071076560	698625	107.04	17560	17880	16860	23750	12810	18300	17278.33	1.69	0	839	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3219	34.76	1.77	12	3.70	490.00	9646.00	19450	20231018	-12.44	5100	20230102	233.92	19450	-12.44	20231018	5100	233.92	20230102	19450	-12.44	20231018	5100	233.92	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
61	20231020	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17350	-950	5	-5.19	10361284380	599781	91.90	17560	17880	16860	23750	12810	18300	17275.11	1.69	0	35506	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3279	35.41	1.80	12	3.17	490.00	9646.00	19450	20231018	-10.80	5100	20230102	240.20	19450	-10.80	20231018	5100	240.20	20230102	19450	-10.80	20231018	5100	240.20	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
62	20231020	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17290	-1010	5	-5.52	9804776940	567567	86.96	17560	17880	16860	23750	12810	18300	17275.10	1.69	0	39261	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3268	35.29	1.79	12	3.00	490.00	9646.00	19450	20231018	-11.11	5100	20230102	239.02	19450	-11.11	20231018	5100	239.02	20230102	19450	-11.11	20231018	5100	239.02	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
63	20231020	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	-1150	5	-6.28	8818072680	510063	78.15	17560	17880	16860	23750	12810	18300	17288.20	1.69	0	28555	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3241	35.00	1.78	12	2.70	490.00	9646.00	19450	20231018	-11.83	5100	20230102	236.27	19450	-11.83	20231018	5100	236.27	20230102	19450	-11.83	20231018	5100	236.27	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
64	20231020	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17270	-1030	5	-5.63	6400893400	368628	56.48	17560	17880	17120	23750	12810	18300	17364.10	1.69	0	42273	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3264	35.24	1.79	12	1.95	490.00	9646.00	19450	20231018	-11.21	5100	20230102	238.63	19450	-11.21	20231018	5100	238.63	20230102	19450	-11.21	20231018	5100	238.63	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
65	20231020	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17410	-890	5	-4.86	3072157050	176099	26.98	17560	17880	17120	23750	12810	18300	17445.62	1.69	0	15057	20060	19180	18310	17430	16560	18745	16995	19	5450	100	11340	10	1	18900000	3290	35.53	1.80	12	0.93	490.00	9646.00	19450	20231018	-10.49	5100	20230102	241.37	19450	-10.49	20231018	5100	241.37	20230102	19450	-10.49	20231018	5100	241.37	20230102	2.57	N	110990	100	18 억		320118	N	N	0	N	00	N
66	20231019	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	-1080	5	-5.57	11944081680	649978	72.89	18860	19190	17440	25150	13570	19380	18376.34	1.70	0	-2375	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3459	37.35	1.90	12	3.44	490.00	9646.00	19450	20231018	-5.91	5100	20230102	258.82	19450	-5.91	20231018	5100	258.82	20230102	19450	-5.91	20231018	5100	258.82	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
67	20231019	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18370	-1010	5	-5.21	11410939330	620800	69.62	18860	19190	17440	25150	13570	19380	18381.02	1.70	0	4092	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3472	37.49	1.90	12	3.28	490.00	9646.00	19450	20231018	-5.55	5100	20230102	260.20	19450	-5.55	20231018	5100	260.20	20230102	19450	-5.55	20231018	5100	260.20	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
68	20231019	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18330	-1050	5	-5.42	10321502940	561109	62.92	18860	19190	17440	25150	13570	19380	18394.83	1.70	0	26381	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3464	37.41	1.90	12	2.97	490.00	9646.00	19450	20231018	-5.76	5100	20230102	259.41	19450	-5.76	20231018	5100	259.41	20230102	19450	-5.76	20231018	5100	259.41	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
69	20231019	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18090	-1290	5	-6.66	7830430100	422351	47.36	18860	19190	17990	25150	13570	19380	18540.10	1.70	0	13021	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3419	36.92	1.88	12	2.23	490.00	9646.00	19450	20231018	-6.99	5100	20230102	254.71	19450	-6.99	20231018	5100	254.71	20230102	19450	-6.99	20231018	5100	254.71	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
70	20231019	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18180	-1200	5	-6.19	7156347950	385347	43.21	18860	19190	17990	25150	13570	19380	18571.18	1.70	0	11678	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3436	37.10	1.88	12	2.04	490.00	9646.00	19450	20231018	-6.53	5100	20230102	256.47	19450	-6.53	20231018	5100	256.47	20230102	19450	-6.53	20231018	5100	256.47	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
71	20231019	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18490	-890	5	-4.59	5432874740	290661	32.59	18860	19190	18410	25150	13570	19380	18691.45	1.70	0	-1234	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3495	37.73	1.92	12	1.54	490.00	9646.00	19450	20231018	-4.94	5100	20230102	262.55	19450	-4.94	20231018	5100	262.55	20230102	19450	-4.94	20231018	5100	262.55	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
72	20231019	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18870	-510	5	-2.63	3936036230	210103	23.56	18860	19190	18410	25150	13570	19380	18733.84	1.70	0	7488	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3566	38.51	1.96	12	1.11	490.00	9646.00	19450	20231018	-2.98	5100	20230102	270.00	19450	-2.98	20231018	5100	270.00	20230102	19450	-2.98	20231018	5100	270.00	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
73	20231019	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18480	-900	5	-4.64	1141735760	61205	6.86	18860	18860	18410	25150	13570	19380	18654.29	1.70	0	-3389	20420	19900	18930	18410	17440	20160	18670	19	5770	100	12010	10	1	18900000	3493	37.71	1.92	12	0.32	490.00	9646.00	19450	20231018	-4.99	5100	20230102	262.35	19450	-4.99	20231018	5100	262.35	20230102	19450	-4.99	20231018	5100	262.35	20230102	2.89	N	110990	100	18 억		322058	N	N	0	N	00	N
74	20231018	160705	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19380	740	2	3.97	16830879880	887162	65.95	18420	19450	17960	24200	13050	18640	18971.84	1.97	0	-54824	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3663	39.55	2.01	12	4.69	490.00	9646.00	19450	20231018	-0.36	5100	20230102	280.00	19450	-0.36	20231018	5100	280.00	20230102	19450	-0.36	20231018	5100	280.00	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
75	20231018	150657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19300	660	2	3.54	16286445050	859040	63.86	18420	19450	17960	24200	13050	18640	18959.26	1.97	0	-55286	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3648	39.39	2.00	12	4.55	490.00	9646.00	19450	20231018	-0.77	5100	20230102	278.43	19450	-0.77	20231018	5100	278.43	20230102	19450	-0.77	20231018	5100	278.43	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
76	20231018	140649	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19240	600	2	3.22	15082037560	796690	59.22	18420	19450	17960	24200	13050	18640	18931.24	1.97	0	-55341	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3636	39.27	1.99	12	4.22	490.00	9646.00	19450	20231018	-1.08	5100	20230102	277.25	19450	-1.08	20231018	5100	277.25	20230102	19450	-1.08	20231018	5100	277.25	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
77	20231018	130646	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19270	630	2	3.38	14021914430	741480	55.12	18420	19450	17960	24200	13050	18640	18911.07	1.97	0	-52417	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3642	39.33	2.00	12	3.92	490.00	9646.00	19450	20231018	-0.93	5100	20230102	277.84	19450	-0.93	20231018	5100	277.84	20230102	19450	-0.93	20231018	5100	277.84	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
78	20231018	120659	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19350	710	2	3.81	12980709830	687608	51.11	18420	19450	17960	24200	13050	18640	18878.41	1.97	0	-46898	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3657	39.49	2.01	12	3.64	490.00	9646.00	19450	20231018	-0.51	5100	20230102	279.41	19450	-0.51	20231018	5100	279.41	20230102	19450	-0.51	20231018	5100	279.41	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
79	20231018	110653	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19330	690	2	3.70	11119406970	591290	43.95	18420	19430	17960	24200	13050	18640	18805.61	1.97	0	-52765	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3653	39.45	2.00	12	3.13	490.00	9646.00	19430	20231018	-0.51	5100	20230102	279.02	19430	-0.51	20231018	5100	279.02	20230102	19430	-0.51	20231018	5100	279.02	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
80	20231018	100658	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	18810	170	2	0.91	7526215820	403948	30.03	18420	19000	17960	24200	13050	18640	18631.62	1.97	0	-65823	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3555	38.39	1.95	12	2.14	490.00	9646.00	19000	20231018	-1.00	5100	20230102	268.82	19000	-1.00	20231018	5100	268.82	20230102	19000	-1.00	20231018	5100	268.82	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
81	20231018	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18010	-630	5	-3.38	1473427940	80851	6.01	18420	18450	17960	24200	13050	18640	18218.83	1.97	0	-12587	20053	19346	18273	17566	16493	19700	17920	19	5560	100	11550	10	1	18900000	3404	36.76	1.87	12	0.43	490.00	9646.00	18980	20231017	-5.11	5100	20230102	253.14	18980	-5.11	20231017	5100	253.14	20230102	18980	-5.11	20231017	5100	253.14	20230102	3.44	N	110990	100	18 억		371719	N	N	0	N	00	N
82	20231017	160653	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18640	1310	2	7.56	24574806090	1340737	146.62	17690	18980	17200	22500	12140	17330	18329.33	1.84	0	34424	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3523	38.04	1.93	12	7.09	490.00	9646.00	18980	20231017	-1.79	5100	20230102	265.49	18980	-1.79	20231017	5100	265.49	20230102	18980	-1.79	20231017	5100	265.49	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
83	20231017	150657	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18790	1460	2	8.42	22754523610	1243691	136.01	17690	18980	17200	22500	12140	17330	18296.07	1.84	0	29193	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3551	38.35	1.95	12	6.58	490.00	9646.00	18980	20231017	-1.00	5100	20230102	268.43	18980	-1.00	20231017	5100	268.43	20230102	18980	-1.00	20231017	5100	268.43	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
84	20231017	140658	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18400	1070	2	6.17	20424566030	1118489	122.31	17690	18980	17200	22500	12140	17330	18260.98	1.84	0	28290	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3478	37.55	1.91	12	5.92	490.00	9646.00	18980	20231017	-3.06	5100	20230102	260.78	18980	-3.06	20231017	5100	260.78	20230102	18980	-3.06	20231017	5100	260.78	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
85	20231017	130652	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18470	1140	2	6.58	17549916780	962432	105.25	17690	18980	17200	22500	12140	17330	18235.10	1.84	0	34323	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3491	37.69	1.91	12	5.09	490.00	9646.00	18980	20231017	-2.69	5100	20230102	262.16	18980	-2.69	20231017	5100	262.16	20230102	18980	-2.69	20231017	5100	262.16	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
86	20231017	120655	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18580	1250	2	7.21	15469074490	850890	93.05	17690	18980	17200	22500	12140	17330	18180.02	1.84	0	36931	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3512	37.92	1.93	12	4.50	490.00	9646.00	18980	20231017	-2.11	5100	20230102	264.31	18980	-2.11	20231017	5100	264.31	20230102	18980	-2.11	20231017	5100	264.31	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
87	20231017	110649	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	18590	1260	2	7.27	9974433900	556279	60.83	17690	18680	17200	22500	12140	17330	17930.79	1.84	0	36458	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3514	37.94	1.93	12	2.94	490.00	9646.00	18700	20231013	-0.59	5100	20230102	264.51	18700	-0.59	20231013	5100	264.51	20230102	18700	-0.59	20231013	5100	264.51	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
88	20231017	100643	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	17910	580	2	3.35	5802605700	326980	35.76	17690	18220	17200	22500	12140	17330	17746.24	1.84	0	27334	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3385	36.55	1.86	12	1.73	490.00	9646.00	18700	20231013	-4.22	5100	20230102	251.18	18700	-4.22	20231013	5100	251.18	20230102	18700	-4.22	20231013	5100	251.18	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
89	20231017	090650	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	17560	230	2	1.33	1551541620	87718	9.59	17690	17980	17300	22500	12140	17330	17688.43	1.84	0	-9892	18543	17936	17083	16476	15623	18240	16780	19	5170	100	10740	10	1	18900000	3319	35.84	1.82	12	0.46	490.00	9646.00	18700	20231013	-6.10	5100	20230102	244.31	18700	-6.10	20231013	5100	244.31	20230102	18700	-6.10	20231013	5100	244.31	20230102	3.44	N	110990	100	18 억		348424	N	N	0	N	00	N
90	20231016	160650	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17330	-360	5	-2.04	15437538470	909731	27.00	17150	17690	16230	22950	12390	17690	16968.42	1.90	0	-18530	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3275	35.37	1.80	12	4.81	490.00	9646.00	18700	20231013	-7.33	5100	20230102	239.80	18700	-7.33	20231013	5100	239.80	20230102	18700	-7.33	20231013	5100	239.80	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
91	20231016	150651	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17500	-190	5	-1.07	14565280770	859648	25.51	17150	17690	16230	22950	12390	17690	16942.84	1.90	0	-6506	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3308	35.71	1.81	12	4.55	490.00	9646.00	18700	20231013	-6.42	5100	20230102	243.14	18700	-6.42	20231013	5100	243.14	20230102	18700	-6.42	20231013	5100	243.14	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
92	20231016	140651	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17280	-410	5	-2.32	13258944350	784535	23.28	17150	17690	16230	22950	12390	17690	16899.84	1.90	0	-10208	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3266	35.27	1.79	12	4.15	490.00	9646.00	18700	20231013	-7.59	5100	20230102	238.82	18700	-7.59	20231013	5100	238.82	20230102	18700	-7.59	20231013	5100	238.82	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
93	20231016	130646	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17290	-400	5	-2.26	11810025170	700553	20.79	17150	17690	16230	22950	12390	17690	16857.50	1.90	0	-12248	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3268	35.29	1.79	12	3.71	490.00	9646.00	18700	20231013	-7.54	5100	20230102	239.02	18700	-7.54	20231013	5100	239.02	20230102	18700	-7.54	20231013	5100	239.02	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
94	20231016	120646	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16640	-1050	5	-5.94	10280276670	610688	18.12	17150	17690	16230	22950	12390	17690	16833.17	1.90	0	-2762	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3145	33.96	1.73	12	3.23	490.00	9646.00	18700	20231013	-11.02	5100	20230102	226.27	18700	-11.02	20231013	5100	226.27	20230102	18700	-11.02	20231013	5100	226.27	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
95	20231016	110643	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	-1410	5	-7.97	9205142710	545458	16.19	17150	17690	16280	22950	12390	17690	16875.18	1.90	0	-2805	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3077	33.22	1.69	12	2.89	490.00	9646.00	18700	20231013	-12.94	5100	20230102	219.22	18700	-12.94	20231013	5100	219.22	20230102	18700	-12.94	20231013	5100	219.22	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
96	20231016	100640	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17030	-660	5	-3.73	6476390300	380566	11.29	17150	17690	16550	22950	12390	17690	17016.83	1.90	0	-10263	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3219	34.76	1.77	12	2.01	490.00	9646.00	18700	20231013	-8.93	5100	20230102	233.92	18700	-8.93	20231013	5100	233.92	20230102	18700	-8.93	20231013	5100	233.92	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
97	20231016	090642	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	17490	-200	5	-1.13	1643485130	95198	2.83	17150	17690	16990	22950	12390	17690	17261.43	1.90	0	-1406	20210	18950	17440	16180	14670	19580	16810	19	5260	100	10960	10	1	18900000	3306	35.69	1.81	12	0.50	490.00	9646.00	18700	20231013	-6.47	5100	20230102	242.94	18700	-6.47	20231013	5100	242.94	20230102	18700	-6.47	20231013	5100	242.94	20230102	3.85	N	110990	100	18 억		359762	N	N	0	N	01	N
98	20231012	160701	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15940	1210	2	8.21	31363661510	2020958	61.60	14940	16290	14650	19140	10320	14730	15517.23	1.32	0	289	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	3013	32.53	1.65	12	10.69	490.00	9646.00	16290	20231012	-2.15	5100	20230102	212.55	16290	-2.15	20231012	5100	212.55	20230102	16290	-2.15	20231012	5100	212.55	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
99	20231012	150647	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16050	1320	2	8.96	29631973980	1912312	58.29	14940	16290	14650	19140	10320	14730	15495.38	1.32	0	-998	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	3033	32.76	1.66	12	10.12	490.00	9646.00	16290	20231012	-1.47	5100	20230102	214.71	16290	-1.47	20231012	5100	214.71	20230102	16290	-1.47	20231012	5100	214.71	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
100	20231012	140645	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15620	890	2	6.04	22984918580	1494208	45.54	14940	15880	14650	19140	10320	14730	15382.69	1.32	0	-7122	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2952	31.88	1.62	12	7.91	490.00	9646.00	15880	20231012	-1.64	5100	20230102	206.27	15880	-1.64	20231012	5100	206.27	20230102	15880	-1.64	20231012	5100	206.27	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
101	20231012	130646	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15370	640	2	4.34	20796090610	1353669	41.26	14940	15880	14650	19140	10320	14730	15362.77	1.32	0	-28546	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2905	31.37	1.59	12	7.16	490.00	9646.00	15880	20231012	-3.21	5100	20230102	201.37	15880	-3.21	20231012	5100	201.37	20230102	15880	-3.21	20231012	5100	201.37	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
102	20231012	120654	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15380	650	2	4.41	19997806070	1301561	39.67	14940	15880	14650	19140	10320	14730	15364.49	1.32	0	-36062	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2907	31.39	1.59	12	6.89	490.00	9646.00	15880	20231012	-3.15	5100	20230102	201.57	15880	-3.15	20231012	5100	201.57	20230102	15880	-3.15	20231012	5100	201.57	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
103	20231012	110654	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15270	540	2	3.67	19071219060	1241642	37.85	14940	15880	14650	19140	10320	14730	15359.69	1.32	0	-38274	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2886	31.16	1.58	12	6.57	490.00	9646.00	15880	20231012	-3.84	5100	20230102	199.41	15880	-3.84	20231012	5100	199.41	20230102	15880	-3.84	20231012	5100	199.41	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
104	20231012	100649	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15270	540	2	3.67	16406252470	1069762	32.61	14940	15880	14650	19140	10320	14730	15336.37	1.32	0	-74095	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2886	31.16	1.58	12	5.66	490.00	9646.00	15880	20231012	-3.84	5100	20230102	199.41	15880	-3.84	20231012	5100	199.41	20230102	15880	-3.84	20231012	5100	199.41	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
105	20231012	090654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	190	2	1.29	2485911510	167720	5.11	14940	14960	14650	19140	10320	14730	14821.81	1.32	0	-9794	16810	15770	14100	13060	11390	16290	13580	19	4410	100	9130	10	1	18900000	2820	30.45	1.55	12	0.89	490.00	9646.00	15140	20231011	-1.45	5100	20230102	192.55	15140	-1.45	20231011	5100	192.55	20230102	15140	-1.45	20231011	5100	192.55	20230102	4.25	N	110990	100	18 억		249943	N	N	0	N	00	N
106	20231011	160645	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	14730	2530	2	20.74	46339922840	3240977	1314.28	12430	15140	12430	15860	8540	12200	14297.77	1.31	0	47768	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2784	30.06	1.53	12	17.15	490.00	9646.00	15140	20231011	-2.71	5100	20230102	188.82	15140	-2.71	20231011	5100	188.82	20230102	15140	-2.71	20231011	5100	188.82	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
107	20231011	150648	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	14740	2540	2	20.82	43725924820	3062474	1241.89	12430	15140	12430	15860	8540	12200	14277.97	1.31	0	51824	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2786	30.08	1.53	12	16.20	490.00	9646.00	15140	20231011	-2.64	5100	20230102	189.02	15140	-2.64	20231011	5100	189.02	20230102	15140	-2.64	20231011	5100	189.02	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
108	20231011	140652	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	14910	2710	2	22.21	32528766830	2304788	934.63	12430	15000	12430	15860	8540	12200	14113.56	1.31	0	53402	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2818	30.43	1.55	12	12.19	490.00	9646.00	15000	20231011	-0.60	5100	20230102	192.35	15000	-0.60	20231011	5100	192.35	20230102	15000	-0.60	20231011	5100	192.35	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
109	20231011	130643	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	14120	1920	2	15.74	15738036620	1157274	469.30	12430	14470	12430	15860	8540	12200	13599.23	1.31	0	128294	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2669	28.82	1.46	12	6.12	490.00	9646.00	14470	20231011	-2.42	5100	20230102	176.86	14470	-2.42	20231011	5100	176.86	20230102	14470	-2.42	20231011	5100	176.86	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
110	20231011	120657	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	13590	1390	2	11.39	9059007320	681343	276.30	12430	13850	12430	15860	8540	12200	13295.81	1.31	0	108182	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2569	27.73	1.41	12	3.60	490.00	9646.00	13850	20230919	-1.88	5100	20230102	166.47	13850	0.00	20230919	5100	166.47	20230102	13850	-1.88	20230919	5100	166.47	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
111	20231011	110651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13310	1110	2	9.10	5488682760	419866	170.26	12430	13500	12430	15860	8540	12200	13072.46	1.31	0	92449	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2516	27.16	1.38	12	2.22	490.00	9646.00	13850	20230919	-3.90	5100	20230102	160.98	13850	-3.90	20230919	5100	160.98	20230102	13850	-3.90	20230919	5100	160.98	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
112	20231011	100646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13030	830	2	6.80	2711576560	210841	85.50	12430	13090	12430	15860	8540	12200	12860.77	1.31	0	45362	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2463	26.59	1.35	12	1.12	490.00	9646.00	13850	20230919	-5.92	5100	20230102	155.49	13850	-5.92	20230919	5100	155.49	20230102	13850	-5.92	20230919	5100	155.49	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
113	20231011	090651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	400	2	3.28	217453000	17284	7.01	12430	12750	12430	15860	8540	12200	12581.17	1.31	0	-1593	13480	12840	12430	11790	11380	12635	11585	19	3660	100	7560	10	1	18900000	2381	25.71	1.31	12	0.09	490.00	9646.00	13850	20230919	-9.03	5100	20230102	147.06	13850	-9.03	20230919	5100	147.06	20230102	13850	-9.03	20230919	5100	147.06	20230102	4.62	N	110990	100	18 억		248004	N	N	0	N	00	N
114	20231010	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	-540	5	-4.24	3057400650	245473	94.64	12830	13070	12020	16560	8920	12740	12455.17	1.56	0	-52028	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2306	24.90	1.26	12	1.30	490.00	9646.00	13850	20230919	-11.91	5100	20230102	139.22	13850	-11.91	20230919	5100	139.22	20230102	13850	-11.91	20230919	5100	139.22	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
115	20231010	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-700	5	-5.49	2904203140	232816	89.76	12830	13070	12020	16560	8920	12740	12474.22	1.56	0	-48898	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2276	24.57	1.25	12	1.23	490.00	9646.00	13850	20230919	-13.07	5100	20230102	136.08	13850	-13.07	20230919	5100	136.08	20230102	13850	-13.07	20230919	5100	136.08	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
116	20231010	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	-490	5	-3.85	2459903630	196291	75.68	12830	13070	12250	16560	8920	12740	12531.90	1.56	0	-37380	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2315	25.00	1.27	12	1.04	490.00	9646.00	13850	20230919	-11.55	5100	20230102	140.20	13850	-11.55	20230919	5100	140.20	20230102	13850	-11.55	20230919	5100	140.20	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
117	20231010	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-460	5	-3.61	2329563950	185684	71.59	12830	13070	12280	16560	8920	12740	12545.83	1.56	0	-35193	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2321	25.06	1.27	12	0.98	490.00	9646.00	13850	20230919	-11.34	5100	20230102	140.78	13850	-11.34	20230919	5100	140.78	20230102	13850	-11.34	20230919	5100	140.78	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
118	20231010	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-420	5	-3.30	2114630490	168232	64.86	12830	13070	12310	16560	8920	12740	12569.70	1.56	0	-29974	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2328	25.14	1.28	12	0.89	490.00	9646.00	13850	20230919	-11.05	5100	20230102	141.57	13850	-11.05	20230919	5100	141.57	20230102	13850	-11.05	20230919	5100	141.57	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
119	20231010	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	-170	5	-1.33	1734069050	137613	53.05	12830	13070	12310	16560	8920	12740	12601.03	1.56	0	-16601	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2376	25.65	1.30	12	0.73	490.00	9646.00	13850	20230919	-9.24	5100	20230102	146.47	13850	-9.24	20230919	5100	146.47	20230102	13850	-9.24	20230919	5100	146.47	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
120	20231010	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-340	5	-2.67	1187681870	93674	36.11	12830	13070	12340	16560	8920	12740	12678.87	1.56	0	-19601	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2344	25.31	1.29	12	0.50	490.00	9646.00	13850	20230919	-10.47	5100	20230102	143.14	13850	-10.47	20230919	5100	143.14	20230102	13850	-10.47	20230919	5100	143.14	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
121	20231010	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	110	2	0.86	244989370	18951	7.31	12830	13070	12790	16560	8920	12740	12927.74	1.56	0	-4871	13220	12980	12510	12270	11800	13100	12390	19	3820	100	7890	10	1	18900000	2429	26.22	1.33	12	0.10	490.00	9646.00	13850	20230919	-7.22	5100	20230102	151.96	13850	-7.22	20230919	5100	151.96	20230102	13850	-7.22	20230919	5100	151.96	20230102	5.18	N	110990	100	18 억		295387	N	N	0	N	00	N
122	20231006	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	540	2	4.43	3224841520	258739	69.62	12270	12750	12040	15860	8540	12200	12463.27	1.72	0	-30638	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2408	26.00	1.32	12	1.37	490.00	9646.00	13850	20230919	-8.01	5100	20230102	149.80	13850	-8.01	20230919	5100	149.80	20230102	13850	-8.01	20230919	5100	149.80	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
123	20231006	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	520	2	4.26	2933874730	235859	63.46	12270	12730	12040	15860	8540	12200	12439.10	1.72	0	-27547	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2404	25.96	1.32	12	1.25	490.00	9646.00	13850	20230919	-8.16	5100	20230102	149.41	13850	-8.16	20230919	5100	149.41	20230102	13850	-8.16	20230919	5100	149.41	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
124	20231006	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	250	2	2.05	2011527080	162849	43.82	12270	12600	12040	15860	8540	12200	12352.10	1.72	0	-23287	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2353	25.41	1.29	12	0.86	490.00	9646.00	13850	20230919	-10.11	5100	20230102	144.12	13850	-10.11	20230919	5100	144.12	20230102	13850	-10.11	20230919	5100	144.12	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
125	20231006	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	120	2	0.98	1757480660	142263	38.28	12270	12600	12040	15860	8540	12200	12353.74	1.72	0	-21672	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2328	25.14	1.28	12	0.75	490.00	9646.00	13850	20230919	-11.05	5100	20230102	141.57	13850	-11.05	20230919	5100	141.57	20230102	13850	-11.05	20230919	5100	141.57	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
126	20231006	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	270	2	2.21	1615540310	130779	35.19	12270	12600	12040	15860	8540	12200	12353.21	1.72	0	-17433	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2357	25.45	1.29	12	0.69	490.00	9646.00	13850	20230919	-9.96	5100	20230102	144.51	13850	-9.96	20230919	5100	144.51	20230102	13850	-9.96	20230919	5100	144.51	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
127	20231006	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	210	2	1.72	1361692100	110445	29.72	12270	12600	12040	15860	8540	12200	12329.14	1.72	0	-10762	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2345	25.33	1.29	12	0.58	490.00	9646.00	13850	20230919	-10.40	5100	20230102	143.33	13850	-10.40	20230919	5100	143.33	20230102	13850	-10.40	20230919	5100	143.33	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
128	20231006	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	70	2	0.57	940826120	76596	20.61	12270	12500	12040	15860	8540	12200	12282.97	1.72	0	-6238	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2319	25.04	1.27	12	0.41	490.00	9646.00	13850	20230919	-11.41	5100	20230102	140.59	13850	-11.41	20230919	5100	140.59	20230102	13850	-11.41	20230919	5100	140.59	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N
129	20231006	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	140	2	1.15	229312120	18670	5.02	12270	12500	12090	15860	8540	12200	12282.38	1.72	0	-2274	13193	12696	12003	11506	10813	12945	11755	19	3660	100	7560	10	1	18900000	2332	25.18	1.28	12	0.10	490.00	9646.00	13850	20230919	-10.90	5100	20230102	141.96	13850	-10.90	20230919	5100	141.96	20230102	13850	-10.90	20230919	5100	141.96	20230102	5.27	N	110990	100	18 억		324572	N	N	0	N	00	N