KissMeData/151910/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	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	-15	5	-2.98	81515139	166538	155.73	503	504	480	653	353	503	489.47	0.60	0	-22479	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	864	-5.42	2.26	12	0.09	-90.00	216.00	1390	20221124	-64.89	406	20230727	20.20	982	-50.31	20230113	406	20.20	20230727	1390	-64.89	20221124	406	20.20	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
3	20231031	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-20	5	-3.98	81032839	165547	154.80	503	504	480	653	353	503	489.49	0.60	0	-21906	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	856	-5.37	2.24	12	0.09	-90.00	216.00	1390	20221124	-65.25	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	1390	-65.25	20221124	406	18.97	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
4	20231031	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-20	5	-3.98	69589056	141850	132.64	503	504	483	653	353	503	490.58	0.60	0	-18171	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	856	-5.37	2.24	12	0.08	-90.00	216.00	1390	20221124	-65.25	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	1390	-65.25	20221124	406	18.97	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
5	20231031	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	-16	5	-3.18	56866632	115644	108.14	503	504	485	653	353	503	491.74	0.60	0	-12152	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	863	-5.41	2.25	12	0.07	-90.00	216.00	1390	20221124	-64.96	406	20230727	19.95	982	-50.41	20230113	406	19.95	20230727	1390	-64.96	20221124	406	19.95	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
6	20231031	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-14	5	-2.78	35057290	70819	66.22	503	504	489	653	353	503	495.03	0.60	0	-10407	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	866	-5.43	2.26	12	0.04	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
7	20231031	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-7	5	-1.39	30494958	61536	57.54	503	504	490	653	353	503	495.56	0.60	0	-6668	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	879	-5.51	2.30	12	0.03	-90.00	216.00	1390	20221124	-64.32	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1390	-64.32	20221124	406	22.17	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
8	20231031	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-13	5	-2.58	23817838	48051	44.93	503	504	490	653	353	503	495.68	0.60	0	1969	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	868	-5.44	2.27	12	0.03	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
9	20231031	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	0	3	0.00	78529	156	0.15	503	504	500	653	353	503	503.39	0.60	0	12	523	513	503	493	483	518	498	177	150	100	330	1	1	177134118	891	-5.59	2.33	12	0.00	-90.00	216.00	1390	20221124	-63.81	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1054521	N	N	0	N	00	N
10	20231030	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	2	2	0.40	53479707	106940	85.50	501	513	493	651	351	501	500.09	0.60	0	-3351	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	891	-5.59	2.33	12	0.06	-90.00	216.00	1390	20221124	-63.81	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
11	20231030	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-3	5	-0.60	50360571	100726	80.54	501	513	493	651	351	501	499.98	0.60	0	-2510	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.06	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
12	20231030	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-2	5	-0.40	47088763	94149	75.28	501	513	493	651	351	501	500.15	0.60	0	-1590	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.05	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
13	20231030	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-2	5	-0.40	45642884	91243	72.95	501	513	493	651	351	501	500.23	0.60	0	-412	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.05	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
14	20231030	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-4	5	-0.80	43556513	87050	69.60	501	513	493	651	351	501	500.36	0.60	0	-2847	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	880	-5.52	2.30	12	0.05	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
15	20231030	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	5	2	1.00	36731971	73352	58.65	501	513	493	651	351	501	500.76	0.60	0	-3225	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	896	-5.62	2.34	12	0.04	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
16	20231030	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	5	2	1.00	31595892	63133	50.48	501	513	493	651	351	501	500.47	0.60	0	-8554	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	896	-5.62	2.34	12	0.04	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
17	20231030	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	2	2	0.40	7563676	14853	11.88	501	513	501	651	351	501	509.24	0.60	0	-10112	531	515	504	488	477	510	483	177	150	100	330	1	1	177134118	891	-5.59	2.33	12	0.01	-90.00	216.00	1390	20221124	-63.81	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1057504	N	N	0	N	00	N
18	20231027	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-2	5	-0.40	62631638	124568	35.62	503	520	493	653	353	503	502.80	0.60	0	426	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	887	-5.57	2.32	12	0.07	-90.00	216.00	1390	20221025	-63.96	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1390	-63.96	20221124	406	23.40	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
19	20231027	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	2	2	0.40	58535678	116401	33.28	503	520	493	653	353	503	502.88	0.60	0	801	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.07	-90.00	216.00	1390	20221025	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
20	20231027	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	2	2	0.40	57303546	113961	32.58	503	520	493	653	353	503	502.83	0.60	0	1233	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1390	20221025	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
21	20231027	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	2	2	0.40	52982976	105349	30.12	503	520	493	653	353	503	502.93	0.60	0	3361	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1390	20221025	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
22	20231027	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	14	2	2.78	49029844	97582	27.90	503	520	493	653	353	503	502.45	0.60	0	2270	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	916	-5.74	2.39	12	0.06	-90.00	216.00	1390	20221025	-62.81	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1390	-62.81	20221124	406	27.34	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
23	20231027	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	15	2	2.98	40420021	80700	23.07	503	519	493	653	353	503	500.87	0.60	0	-337	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	918	-5.76	2.40	12	0.05	-90.00	216.00	1390	20221025	-62.73	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	1390	-62.73	20221124	406	27.59	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
24	20231027	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	27258208	54831	15.68	503	509	493	653	353	503	497.13	0.60	0	-4382	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.03	-90.00	216.00	1390	20221025	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
25	20231027	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	1	2	0.20	1215433	2418	0.69	503	504	502	653	353	503	502.66	0.60	0	-1398	553	527	510	484	467	519	476	177	150	100	330	1	1	177134118	893	-5.60	2.33	12	0.00	-90.00	216.00	1390	20221025	-63.74	406	20230727	24.14	982	-48.68	20230113	406	24.14	20230727	1390	-63.74	20221124	406	24.14	20230727	0.00	N	151910	100	177 억		1056358	N	N	0	N	00	N
26	20231026	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-15	5	-2.90	174407829	347543	109.53	517	536	493	673	363	518	501.83	0.61	0	-26478	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	891	-5.59	2.33	12	0.20	-90.00	216.00	1425	20221024	-64.70	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
27	20231026	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-15	5	-2.90	173568673	345867	109.00	517	536	493	673	363	518	501.84	0.61	0	-26190	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	891	-5.59	2.33	12	0.20	-90.00	216.00	1425	20221024	-64.70	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
28	20231026	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-21	5	-4.05	161826264	322202	101.55	517	536	493	673	363	518	502.25	0.61	0	-25867	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	880	-5.52	2.30	12	0.18	-90.00	216.00	1425	20221024	-65.12	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
29	20231026	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	-13	5	-2.51	120031603	238519	75.17	517	536	497	673	363	518	503.24	0.61	0	-10441	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	895	-5.61	2.34	12	0.13	-90.00	216.00	1425	20221024	-64.56	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
30	20231026	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-21	5	-4.05	93834534	186141	58.66	517	536	497	673	363	518	504.10	0.61	0	1664	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	880	-5.52	2.30	12	0.11	-90.00	216.00	1425	20221024	-65.12	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
31	20231026	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-9	5	-1.74	25333053	49654	15.65	517	536	503	673	363	518	510.19	0.61	0	-6549	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	902	-5.66	2.36	12	0.03	-90.00	216.00	1425	20221024	-64.28	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	1390	-63.38	20221124	406	25.37	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
32	20231026	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-12	5	-2.32	15125745	29638	9.34	517	536	503	673	363	518	510.35	0.61	0	-5801	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	896	-5.62	2.34	12	0.02	-90.00	216.00	1425	20221024	-64.49	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
33	20231026	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	-6	5	-1.16	4222578	8134	2.56	517	536	510	673	363	518	519.13	0.61	0	194	569	543	530	504	491	556	517	177	155	100	340	1	1	177134118	907	-5.69	2.37	12	0.00	-90.00	216.00	1425	20221024	-64.07	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	1390	-63.17	20221124	406	26.11	20230727	0.00	N	151910	100	177 억		1086412	N	N	0	N	00	N
34	20231025	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	1	2	0.19	168892136	316437	144.10	517	556	517	672	362	517	533.73	0.59	0	38966	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	918	-5.76	2.40	12	0.18	-90.00	216.00	1425	20221024	-63.65	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	1390	-62.73	20221025	406	27.59	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
35	20231025	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	521	4	2	0.77	157118127	293795	133.79	517	556	517	672	362	517	534.79	0.59	0	42424	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	923	-5.79	2.41	12	0.17	-90.00	216.00	1425	20221024	-63.44	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	1390	-62.52	20221025	406	28.33	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
36	20231025	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	522	5	2	0.97	146284735	273051	124.35	517	556	517	672	362	517	535.74	0.59	0	34942	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	925	-5.80	2.42	12	0.15	-90.00	216.00	1425	20221024	-63.37	406	20230727	28.57	982	-46.84	20230113	406	28.57	20230727	1390	-62.45	20221025	406	28.57	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
37	20231025	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	550	33	2	6.38	97257577	180482	82.19	517	556	517	672	362	517	538.88	0.59	0	18648	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	974	-6.11	2.55	12	0.10	-90.00	216.00	1425	20221024	-61.40	406	20230727	35.47	982	-43.99	20230113	406	35.47	20230727	1390	-60.43	20221025	406	35.47	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
38	20231025	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	18	2	3.48	57972672	108812	49.55	517	556	517	672	362	517	532.78	0.59	0	27510	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	948	-5.94	2.48	12	0.06	-90.00	216.00	1425	20221024	-62.46	406	20230727	31.77	982	-45.52	20230113	406	31.77	20230727	1390	-61.51	20221025	406	31.77	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
39	20231025	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	538	21	2	4.06	51362539	96493	43.94	517	556	517	672	362	517	532.29	0.59	0	19099	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	953	-5.98	2.49	12	0.05	-90.00	216.00	1425	20221024	-62.25	406	20230727	32.51	982	-45.21	20230113	406	32.51	20230727	1390	-61.29	20221025	406	32.51	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
40	20231025	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	528	11	2	2.13	25462257	48349	22.02	517	535	517	672	362	517	526.63	0.59	0	-2698	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	935	-5.87	2.44	12	0.03	-90.00	216.00	1425	20221024	-62.95	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	1390	-62.01	20221025	406	30.05	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
41	20231025	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	528	11	2	2.13	12208872	23230	10.58	517	528	517	672	362	517	525.56	0.59	0	-12566	543	529	508	494	473	537	502	177	155	100	340	1	1	177134118	935	-5.87	2.44	12	0.01	-90.00	216.00	1425	20221024	-62.95	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	1390	-62.01	20221025	406	30.05	20230727	0.00	N	151910	100	177 억		1052667	N	N	0	N	00	N
42	20231024	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	13	2	2.58	110918427	219583	60.83	500	522	487	655	353	504	505.13	0.58	0	19334	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	916	-5.74	2.39	12	0.12	-90.00	216.00	1565	20221020	-66.96	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1425	-63.72	20221024	406	27.34	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
43	20231024	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	514	10	2	1.98	109870205	217544	60.26	500	522	487	655	353	504	505.05	0.58	0	18791	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	910	-5.71	2.38	12	0.12	-90.00	216.00	1565	20221020	-67.16	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	1425	-63.93	20221024	406	26.60	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
44	20231024	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	6	2	1.19	99149480	196620	54.47	500	522	487	655	353	504	504.27	0.58	0	8392	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	903	-5.67	2.36	12	0.11	-90.00	216.00	1565	20221020	-67.41	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	1425	-64.21	20221024	406	25.62	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
45	20231024	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	-2	5	-0.40	88432438	175493	48.61	500	522	487	655	353	504	503.91	0.58	0	7396	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	889	-5.58	2.32	12	0.10	-90.00	216.00	1565	20221020	-67.92	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1425	-64.77	20221024	406	23.65	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
46	20231024	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	1	2	0.20	82180410	163095	45.18	500	522	487	655	353	504	503.88	0.58	0	5929	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	895	-5.61	2.34	12	0.09	-90.00	216.00	1565	20221020	-67.73	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1425	-64.56	20221024	406	24.38	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
47	20231024	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	8	2	1.59	77612698	154006	42.66	500	522	487	655	353	504	503.96	0.58	0	1466	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	907	-5.69	2.37	12	0.09	-90.00	216.00	1565	20221020	-67.28	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	1425	-64.07	20221024	406	26.11	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
48	20231024	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	515	11	2	2.18	23366244	45950	12.73	500	522	500	655	353	504	508.51	0.58	0	4925	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	912	-5.72	2.38	12	0.03	-90.00	216.00	1565	20221020	-67.09	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	1425	-63.86	20221024	406	26.85	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
49	20231024	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	9	2	1.79	3914754	7768	2.15	500	513	500	655	353	504	503.96	0.58	0	3624	535	519	511	495	487	515	491	177	151	100	330	1	1	177134118	909	-5.70	2.38	12	0.00	-90.00	216.00	1565	20221020	-67.22	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	1425	-64.00	20221024	406	26.35	20230727	0.00	N	151910	100	177 억		1032659	N	N	0	N	00	N
50	20231023	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	-15	5	-2.89	184614239	359906	217.95	525	527	503	674	364	519	512.95	0.61	0	-58242	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	893	-5.60	2.33	12	0.20	-90.00	216.00	1820	20221019	-72.31	406	20230727	24.14	982	-48.68	20230113	406	24.14	20230727	1425	-64.63	20221024	406	24.14	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
51	20231023	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-13	5	-2.50	182736354	356183	215.69	525	527	503	674	364	519	513.04	0.61	0	-57190	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	896	-5.62	2.34	12	0.20	-90.00	216.00	1820	20221019	-72.20	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1425	-64.49	20221024	406	24.63	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
52	20231023	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-16	5	-3.08	138492237	268875	162.82	525	527	503	674	364	519	515.08	0.61	0	-47782	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	891	-5.59	2.33	12	0.15	-90.00	216.00	1820	20221019	-72.36	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1425	-64.70	20221024	406	23.89	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
53	20231023	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	-3	5	-0.58	60660397	116559	70.58	525	527	514	674	364	519	520.43	0.61	0	-10759	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	914	-5.73	2.39	12	0.07	-90.00	216.00	1820	20221019	-71.65	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	1425	-63.79	20221024	406	27.09	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
54	20231023	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	1	2	0.19	55886704	107334	65.00	525	527	514	674	364	519	520.68	0.61	0	-8715	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	921	-5.78	2.41	12	0.06	-90.00	216.00	1820	20221019	-71.43	406	20230727	28.08	982	-47.05	20230113	406	28.08	20230727	1425	-63.51	20221024	406	28.08	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
55	20231023	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	521	2	2	0.39	40169893	77206	46.75	525	527	514	674	364	519	520.29	0.61	0	-6553	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	923	-5.79	2.41	12	0.04	-90.00	216.00	1820	20221019	-71.37	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	1425	-63.44	20221024	406	28.33	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
56	20231023	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	-3	5	-0.58	24212443	46460	28.13	525	527	516	674	364	519	521.15	0.61	0	-2617	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	914	-5.73	2.39	12	0.03	-90.00	216.00	1820	20221019	-71.65	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	1425	-63.79	20221024	406	27.09	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
57	20231023	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	-3	5	-0.58	6344246	12076	7.31	525	527	516	674	364	519	525.36	0.61	0	-3387	559	539	521	501	483	549	511	177	155	100	340	1	1	177134118	914	-5.73	2.39	12	0.01	-90.00	216.00	1820	20221019	-71.65	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	1425	-63.79	20221024	406	27.09	20230727	0.00	N	151910	100	177 억		1089093	N	N	0	N	00	N
58	20231020	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	8	2	1.57	84845010	165134	16.12	507	541	503	664	358	511	513.79	0.61	0	7643	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	919	-5.77	2.40	12	0.09	-90.00	216.00	1820	20221019	-71.48	406	20230727	27.83	982	-47.15	20230113	406	27.83	20230727	1565	-66.84	20221020	406	27.83	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
59	20231020	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	6	2	1.17	81427946	158506	15.47	507	541	503	664	358	511	513.72	0.61	0	8697	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	916	-5.74	2.39	12	0.09	-90.00	216.00	1820	20221019	-71.59	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1565	-66.96	20221020	406	27.34	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
60	20231020	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	7	2	1.37	73708762	143559	14.01	507	541	503	664	358	511	513.44	0.61	0	3311	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	918	-5.76	2.40	12	0.08	-90.00	216.00	1820	20221019	-71.54	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	1565	-66.90	20221020	406	27.59	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
61	20231020	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	541	30	2	5.87	62154130	121683	11.88	507	541	503	664	358	511	510.79	0.61	0	4473	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	958	-6.01	2.50	12	0.07	-90.00	216.00	1820	20221019	-70.27	406	20230727	33.25	982	-44.91	20230113	406	33.25	20230727	1565	-65.43	20221020	406	33.25	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
62	20231020	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	0	3	0.00	55045707	107873	10.53	507	530	503	664	358	511	510.28	0.61	0	-1555	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	905	-5.68	2.37	12	0.06	-90.00	216.00	1820	20221019	-71.92	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1565	-67.35	20221020	406	25.86	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
63	20231020	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	0	3	0.00	44582012	87410	8.53	507	530	503	664	358	511	510.03	0.61	0	-2615	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	905	-5.68	2.37	12	0.05	-90.00	216.00	1820	20221019	-71.92	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1565	-67.35	20221020	406	25.86	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
64	20231020	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-3	5	-0.59	29552024	57903	5.65	507	530	503	664	358	511	510.37	0.61	0	-5858	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	900	-5.64	2.35	12	0.03	-90.00	216.00	1820	20221019	-72.09	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	1565	-67.54	20221020	406	25.12	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
65	20231020	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	1	2	0.20	10422857	20522	2.00	507	519	505	664	358	511	507.89	0.61	0	446	631	570	534	473	437	601	504	177	153	100	330	1	1	177134118	907	-5.69	2.37	12	0.01	-90.00	216.00	1820	20221019	-71.87	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	1565	-67.28	20221020	406	26.11	20230727	0.00	N	151910	100	177 억		1080722	N	N	0	N	00	N
66	20231019	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	0	3	0.00	555895406	1024684	129.29	506	595	498	664	358	511	542.50	0.66	0	-102074	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	905	-5.68	2.37	12	0.58	-90.00	216.00	1820	20221019	-71.92	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1820	-71.92	20221019	406	25.86	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
67	20231019	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	1	2	0.20	545350009	1004057	126.68	506	595	498	664	358	511	543.15	0.66	0	-100341	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	907	-5.69	2.37	12	0.57	-90.00	216.00	1820	20221019	-71.87	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	1820	-71.87	20221019	406	26.11	20230727	0.00	N	151910	100	177 억		1172268	Y	N	0	N	00	N
68	20231019	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	515	4	2	0.78	531116139	976365	123.19	506	595	498	664	358	511	543.97	0.66	0	-97838	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	912	-5.72	2.38	12	0.55	-90.00	216.00	1820	20221019	-71.70	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	1820	-71.70	20221019	406	26.85	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
69	20231019	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	7	2	1.37	523385858	961372	121.30	506	595	498	664	358	511	544.42	0.66	0	-85449	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	918	-5.76	2.40	12	0.54	-90.00	216.00	1820	20221019	-71.54	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	1820	-71.54	20221019	406	27.59	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
70	20231019	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	5	2	0.98	512158758	939578	118.55	506	595	498	664	358	511	545.09	0.66	0	-80822	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	914	-5.73	2.39	12	0.53	-90.00	216.00	1820	20221019	-71.65	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	1820	-71.65	20221019	406	27.09	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
71	20231019	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	527	16	2	3.13	478237306	874722	110.36	506	595	498	664	358	511	546.73	0.66	0	-71681	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	933	-5.86	2.44	12	0.49	-90.00	216.00	1820	20221019	-71.04	406	20230727	29.80	982	-46.33	20230113	406	29.80	20230727	1820	-71.04	20221019	406	29.80	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
72	20231019	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	532	21	2	4.11	67199618	127169	16.05	506	550	498	664	358	511	528.43	0.66	0	-17191	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	942	-5.91	2.46	12	0.07	-90.00	216.00	1820	20221019	-70.77	406	20230727	31.03	982	-45.82	20230113	406	31.03	20230727	1820	-70.77	20221019	406	31.03	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
73	20231019	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-10	5	-1.96	9767368	19477	2.46	506	506	498	664	358	511	501.48	0.66	0	-2044	621	566	538	483	455	552	469	177	153	100	330	1	1	177134118	887	-5.57	2.32	12	0.01	-90.00	216.00	1820	20221019	-72.47	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1820	-72.47	20221019	406	23.40	20230727	0.00	N	151910	100	177 억		1172268	N	N	0	N	00	N
74	20231018	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	-69	5	-11.90	428703141	791175	79.77	580	593	510	754	406	580	541.88	0.72	0	-110672	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	905	-5.68	2.37	12	0.45	-90.00	216.00	1820	20221019	-71.92	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1820	-71.92	20221019	406	25.86	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
75	20231018	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	-63	5	-10.86	404649773	744287	75.04	580	593	517	754	406	580	543.67	0.72	0	-87597	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	916	-5.74	2.39	12	0.42	-90.00	216.00	1820	20221019	-71.59	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1820	-71.59	20221019	406	27.34	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
76	20231018	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	536	-44	5	-7.59	237490532	427972	43.15	580	593	531	754	406	580	554.92	0.72	0	-63101	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	949	-5.96	2.48	12	0.24	-90.00	216.00	1820	20221019	-70.55	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	1820	-70.55	20221019	406	32.02	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
77	20231018	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	552	-28	5	-4.83	207223359	372029	37.51	580	593	531	754	406	580	557.01	0.72	0	-32749	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	978	-6.13	2.56	12	0.21	-90.00	216.00	1820	20221019	-69.67	406	20230727	35.96	982	-43.79	20230113	406	35.96	20230727	1820	-69.67	20221019	406	35.96	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
78	20231018	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	542	-38	5	-6.55	189298519	339257	34.20	580	593	531	754	406	580	557.98	0.72	0	-22537	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	960	-6.02	2.51	12	0.19	-90.00	216.00	1820	20221019	-70.22	406	20230727	33.50	982	-44.81	20230113	406	33.50	20230727	1820	-70.22	20221019	406	33.50	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
79	20231018	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	559	-21	5	-3.62	93095977	164207	16.56	580	593	555	754	406	580	566.94	0.72	0	-19993	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	990	-6.21	2.59	12	0.09	-90.00	216.00	1820	20221019	-69.29	406	20230727	37.68	982	-43.08	20230113	406	37.68	20230727	1820	-69.29	20221019	406	37.68	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
80	20231018	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	559	-21	5	-3.62	75801483	133355	13.44	580	593	555	754	406	580	568.42	0.72	0	-18409	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	990	-6.21	2.59	12	0.08	-90.00	216.00	1820	20221019	-69.29	406	20230727	37.68	982	-43.08	20230113	406	37.68	20230727	1820	-69.29	20221019	406	37.68	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
81	20231018	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	576	-4	5	-0.69	19791129	33899	3.42	580	593	575	754	406	580	583.83	0.72	0	-7654	633	606	568	541	503	620	555	177	174	100	380	1	1	177134118	1020	-6.40	2.67	12	0.02	-90.00	216.00	1820	20221019	-68.35	406	20230727	41.87	982	-41.34	20230113	406	41.87	20230727	1820	-68.35	20221019	406	41.87	20230727	0.00	N	151910	100	177 억		1273813	N	N	0	N	00	N
82	20231017	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	580	50	2	9.43	561380265	980216	149.63	530	595	530	689	371	530	572.71	0.67	0	98092	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1027	-6.44	2.69	12	0.55	-90.00	216.00	1820	20221019	-68.13	406	20230727	42.86	982	-40.94	20230113	406	42.86	20230727	1820	-68.13	20221019	406	42.86	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
83	20231017	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	577	47	2	8.87	492197385	860661	131.38	530	595	530	689	371	530	571.88	0.67	0	90298	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1022	-6.41	2.67	12	0.49	-90.00	216.00	1820	20221019	-68.30	406	20230727	42.12	982	-41.24	20230113	406	42.12	20230727	1820	-68.30	20221019	406	42.12	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
84	20231017	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	564	34	2	6.42	465514850	814120	124.28	530	595	530	689	371	530	571.80	0.67	0	90001	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	999	-6.27	2.61	12	0.46	-90.00	216.00	1820	20221019	-69.01	406	20230727	38.92	982	-42.57	20230113	406	38.92	20230727	1820	-69.01	20221019	406	38.92	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
85	20231017	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	568	38	2	7.17	449142893	785154	119.86	530	595	530	689	371	530	572.04	0.67	0	88739	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1006	-6.31	2.63	12	0.44	-90.00	216.00	1820	20221019	-68.79	406	20230727	39.90	982	-42.16	20230113	406	39.90	20230727	1820	-68.79	20221019	406	39.90	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
86	20231017	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	576	46	2	8.68	417293511	729113	111.30	530	595	530	689	371	530	572.33	0.67	0	74771	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1020	-6.40	2.67	12	0.41	-90.00	216.00	1820	20221019	-68.35	406	20230727	41.87	982	-41.34	20230113	406	41.87	20230727	1820	-68.35	20221019	406	41.87	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
87	20231017	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	567	37	2	6.98	379774293	664199	101.39	530	595	530	689	371	530	571.78	0.67	0	65329	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1004	-6.30	2.62	12	0.37	-90.00	216.00	1820	20221019	-68.85	406	20230727	39.66	982	-42.26	20230113	406	39.66	20230727	1820	-68.85	20221019	406	39.66	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
88	20231017	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	587	57	2	10.75	316355034	553022	84.42	530	595	530	689	371	530	572.05	0.67	0	25089	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	1040	-6.52	2.72	12	0.31	-90.00	216.00	1820	20221019	-67.75	406	20230727	44.58	982	-40.22	20230113	406	44.58	20230727	1820	-67.75	20221019	406	44.58	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
89	20231017	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	563	33	2	6.23	23435271	42174	6.44	530	563	530	689	371	530	555.68	0.67	0	-14897	584	557	536	509	488	570	522	177	159	100	340	1	1	177134118	997	-6.26	2.61	12	0.02	-90.00	216.00	1820	20221019	-69.07	406	20230727	38.67	982	-42.67	20230113	406	38.67	20230727	1820	-69.07	20221019	406	38.67	20230727	0.00	N	151910	100	177 억		1180227	N	N	0	N	00	N
90	20231016	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	530	9	2	1.73	356557116	653141	41.50	522	563	515	677	365	521	545.91	0.67	0	-14060	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	939	-5.89	2.45	12	0.37	-90.00	216.00	1820	20221019	-70.88	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	1820	-70.88	20221019	406	30.54	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
91	20231016	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	14	2	2.69	349607905	640106	40.68	522	563	515	677	365	521	546.17	0.67	0	-14110	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	948	-5.94	2.48	12	0.36	-90.00	216.00	1820	20221019	-70.60	406	20230727	31.77	982	-45.52	20230113	406	31.77	20230727	1820	-70.60	20221019	406	31.77	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
92	20231016	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	547	26	2	4.99	312201920	571821	36.34	522	563	515	677	365	521	545.98	0.67	0	-15159	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	969	-6.08	2.53	12	0.32	-90.00	216.00	1820	20221019	-69.95	406	20230727	34.73	982	-44.30	20230113	406	34.73	20230727	1820	-69.95	20221019	406	34.73	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
93	20231016	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	528	7	2	1.34	293915254	538280	34.20	522	563	515	677	365	521	546.03	0.67	0	-16228	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	935	-5.87	2.44	12	0.30	-90.00	216.00	1820	20221019	-70.99	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	1820	-70.99	20221019	406	30.05	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
94	20231016	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	544	23	2	4.41	265261947	484442	30.78	522	563	515	677	365	521	547.56	0.67	0	-22575	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	964	-6.04	2.52	12	0.27	-90.00	216.00	1820	20221019	-70.11	406	20230727	33.99	982	-44.60	20230113	406	33.99	20230727	1820	-70.11	20221019	406	33.99	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
95	20231016	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	32	2	6.14	164963195	303664	19.30	522	563	515	677	365	521	543.24	0.67	0	-1245	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	980	-6.14	2.56	12	0.17	-90.00	216.00	1820	20221019	-69.62	406	20230727	36.21	982	-43.69	20230113	406	36.21	20230727	1820	-69.62	20221019	406	36.21	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
96	20231016	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	537	16	2	3.07	60717447	113885	7.24	522	545	515	677	365	521	533.15	0.67	0	2046	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	951	-5.97	2.49	12	0.06	-90.00	216.00	1820	20221019	-70.49	406	20230727	32.27	982	-45.32	20230113	406	32.27	20230727	1820	-70.49	20221019	406	32.27	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
97	20231016	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	-2	5	-0.38	8715111	16701	1.06	522	530	515	677	365	521	521.83	0.67	0	6763	615	568	527	480	439	591	503	177	156	100	340	1	1	177134118	919	-5.77	2.40	12	0.01	-90.00	216.00	1820	20221019	-71.48	406	20230727	27.83	982	-47.15	20230113	406	27.83	20230727	1820	-71.48	20221019	406	27.83	20230727	0.00	N	151910	100	177 억		1191894	N	N	0	N	00	N
98	20231012	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	23	2	4.86	130239156	260248	127.44	473	518	473	614	332	473	500.44	0.63	0	28120	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	879	-5.51	2.30	12	0.15	-90.00	216.00	1820	20221019	-72.75	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1820	-72.75	20221019	406	22.17	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
99	20231012	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	23	2	4.86	114297019	228118	111.71	473	518	473	614	332	473	501.04	0.63	0	28215	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	879	-5.51	2.30	12	0.13	-90.00	216.00	1820	20221019	-72.75	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1820	-72.75	20221019	406	22.17	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
100	20231012	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	28	2	5.92	107368251	214225	104.90	473	518	473	614	332	473	501.19	0.63	0	25176	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	887	-5.57	2.32	12	0.12	-90.00	216.00	1820	20221019	-72.47	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1820	-72.47	20221019	406	23.40	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
101	20231012	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	33	2	6.98	97988943	195552	95.76	473	518	473	614	332	473	501.09	0.63	0	21535	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	896	-5.62	2.34	12	0.11	-90.00	216.00	1820	20221019	-72.20	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1820	-72.20	20221019	406	24.63	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
102	20231012	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	44	2	9.30	90603900	180980	88.62	473	518	473	614	332	473	500.63	0.63	0	17222	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	916	-5.74	2.39	12	0.10	-90.00	216.00	1820	20221019	-71.59	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1820	-71.59	20221019	406	27.34	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
103	20231012	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	32	2	6.77	53684733	108293	53.03	473	518	473	614	332	473	495.74	0.63	0	10210	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1820	20221019	-72.25	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1820	-72.25	20221019	406	24.38	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
104	20231012	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	17	2	3.59	33373445	67692	33.15	473	518	473	614	332	473	493.02	0.63	0	-1891	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	868	-5.44	2.27	12	0.04	-90.00	216.00	1820	20221019	-73.08	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1820	-73.08	20221019	406	20.69	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
105	20231012	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	23	2	4.86	11235559	22746	11.14	473	518	473	614	332	473	493.96	0.63	0	-6234	505	488	479	462	453	484	458	177	141	100	310	1	1	177134118	879	-5.51	2.30	12	0.01	-90.00	216.00	1820	20221019	-72.75	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1820	-72.75	20221019	406	22.17	20230727	0.00	N	151910	100	177 억		1120624	N	N	0	N	00	N
106	20231011	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	473	0	3	0.00	96792808	202786	83.51	482	496	470	614	332	473	477.32	0.62	0	15496	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	838	-5.26	2.19	12	0.11	-90.00	216.00	1820	20221019	-74.01	406	20230727	16.50	982	-51.83	20230113	406	16.50	20230727	1820	-74.01	20221019	406	16.50	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
107	20231011	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	473	0	3	0.00	83104553	173994	71.65	482	496	470	614	332	473	477.63	0.62	0	13399	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	838	-5.26	2.19	12	0.10	-90.00	216.00	1820	20221019	-74.01	406	20230727	16.50	982	-51.83	20230113	406	16.50	20230727	1820	-74.01	20221019	406	16.50	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
108	20231011	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	9	2	1.90	55300365	115475	47.55	482	496	470	614	332	473	478.89	0.62	0	14282	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	854	-5.36	2.23	12	0.07	-90.00	216.00	1820	20221019	-73.52	406	20230727	18.72	982	-50.92	20230113	406	18.72	20230727	1820	-73.52	20221019	406	18.72	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
109	20231011	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	11	2	2.33	50288301	105086	43.27	482	496	470	614	332	473	478.54	0.62	0	11975	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	857	-5.38	2.24	12	0.06	-90.00	216.00	1820	20221019	-73.41	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	1820	-73.41	20221019	406	19.21	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
110	20231011	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	11	2	2.33	44761137	93564	38.53	482	496	470	614	332	473	478.40	0.62	0	11468	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	857	-5.38	2.24	12	0.05	-90.00	216.00	1820	20221019	-73.41	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	1820	-73.41	20221019	406	19.21	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
111	20231011	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	2	2	0.42	39043096	81704	33.65	482	496	470	614	332	473	477.86	0.62	0	14094	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	841	-5.28	2.20	12	0.05	-90.00	216.00	1820	20221019	-73.90	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	1820	-73.90	20221019	406	17.00	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
112	20231011	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	3	2	0.63	36557756	76484	31.50	482	496	470	614	332	473	477.98	0.62	0	14306	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	843	-5.29	2.20	12	0.04	-90.00	216.00	1820	20221019	-73.85	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	1820	-73.85	20221019	406	17.24	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
113	20231011	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	13	2	2.75	2936937	6100	2.51	482	486	476	614	332	473	481.47	0.62	0	2602	533	502	486	455	439	495	448	177	141	100	310	1	1	177134118	861	-5.40	2.25	12	0.00	-90.00	216.00	1820	20221019	-73.30	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	1820	-73.30	20221019	406	19.70	20230727	0.00	N	151910	100	177 억		1106979	N	N	0	N	00	N
114	20231010	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	473	-23	5	-4.64	117715140	242806	27.70	493	517	470	644	348	496	484.81	0.63	0	-3223	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	838	-5.26	2.19	12	0.14	-90.00	216.00	1820	20221019	-74.01	406	20230727	16.50	982	-51.83	20230113	406	16.50	20230727	1820	-74.01	20221019	406	16.50	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
115	20231010	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-17	5	-3.43	111133007	228908	26.11	493	517	470	644	348	496	485.49	0.63	0	1274	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	848	-5.32	2.22	12	0.13	-90.00	216.00	1820	20221019	-73.68	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	1820	-73.68	20221019	406	17.98	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
116	20231010	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-11	5	-2.22	101585095	209085	23.85	493	517	470	644	348	496	485.86	0.63	0	9988	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	859	-5.39	2.25	12	0.12	-90.00	216.00	1820	20221019	-73.35	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	1820	-73.35	20221019	406	19.46	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
117	20231010	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	-8	5	-1.61	94808334	195169	22.26	493	517	470	644	348	496	485.78	0.63	0	12199	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	864	-5.42	2.26	12	0.11	-90.00	216.00	1820	20221019	-73.19	406	20230727	20.20	982	-50.31	20230113	406	20.20	20230727	1820	-73.19	20221019	406	20.20	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
118	20231010	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	5	2	1.01	79278602	163697	18.67	493	517	470	644	348	496	484.30	0.63	0	18538	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	887	-5.57	2.32	12	0.09	-90.00	216.00	1820	20221019	-72.47	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1820	-72.47	20221019	406	23.40	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
119	20231010	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	2	2	0.40	67575397	140483	16.03	493	498	470	644	348	496	481.02	0.63	0	20405	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	882	-5.53	2.31	12	0.08	-90.00	216.00	1820	20221019	-72.64	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1820	-72.64	20221019	406	22.66	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
120	20231010	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-11	5	-2.22	55955804	116686	13.31	493	493	470	644	348	496	479.54	0.63	0	24660	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	859	-5.39	2.25	12	0.07	-90.00	216.00	1820	20221019	-73.35	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	1820	-73.35	20221019	406	19.46	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
121	20231010	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-18	5	-3.63	16073048	33129	3.78	493	493	478	644	348	496	485.17	0.63	0	13784	596	546	497	447	398	571	472	177	148	100	320	1	1	177134118	847	-5.31	2.21	12	0.02	-90.00	216.00	1820	20221019	-73.74	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	1820	-73.74	20221019	406	17.73	20230727	0.00	N	151910	100	177 억		1112931	N	N	0	N	00	N
122	20231006	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	13	2	2.69	431247433	876203	88.66	463	547	448	627	339	483	492.18	0.60	0	49490	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	879	-5.51	2.30	12	0.49	-90.00	216.00	1820	20221019	-72.75	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1820	-72.75	20221019	406	22.17	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
123	20231006	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	19	2	3.93	397048822	807200	81.67	463	547	448	627	339	483	491.90	0.60	0	39940	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	889	-5.58	2.32	12	0.46	-90.00	216.00	1820	20221019	-72.42	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1820	-72.42	20221019	406	23.65	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
124	20231006	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	11	2	2.28	206608658	430785	43.59	463	505	448	627	339	483	479.60	0.60	0	-1659	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	875	-5.49	2.29	12	0.24	-90.00	216.00	1820	20221019	-72.86	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1820	-72.86	20221019	406	21.67	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
125	20231006	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	11	2	2.28	194347825	405920	41.07	463	505	448	627	339	483	478.77	0.60	0	-2433	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	875	-5.49	2.29	12	0.23	-90.00	216.00	1820	20221019	-72.86	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1820	-72.86	20221019	406	21.67	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
126	20231006	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	3	2	0.62	186479812	389817	39.44	463	505	448	627	339	483	478.37	0.60	0	-4351	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	861	-5.40	2.25	12	0.22	-90.00	216.00	1820	20221019	-73.30	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	1820	-73.30	20221019	406	19.70	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
127	20231006	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	7	2	1.45	163779230	343128	34.72	463	505	448	627	339	483	477.30	0.60	0	-11337	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	868	-5.44	2.27	12	0.19	-90.00	216.00	1820	20221019	-73.08	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1820	-73.08	20221019	406	20.69	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
128	20231006	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	11	2	2.28	152143058	319401	32.32	463	505	448	627	339	483	476.32	0.60	0	-15958	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	875	-5.49	2.29	12	0.18	-90.00	216.00	1820	20221019	-72.86	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1820	-72.86	20221019	406	21.67	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N
129	20231006	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	463	-20	5	-4.14	45928090	99169	10.03	463	479	448	627	339	483	462.93	0.60	0	8410	550	516	498	464	446	507	455	177	144	100	310	1	1	177134118	820	-5.14	2.14	12	0.06	-90.00	216.00	1820	20221019	-74.56	406	20230727	14.04	982	-52.85	20230113	406	14.04	20230727	1820	-74.56	20221019	406	14.04	20230727	0.00	N	151910	100	177 억		1063441	N	N	0	N	00	N